Cboe UK EUR
Erste Group Bank AG (EBSV.XC)
71.78
+0.35
+(0.49%)
As of 10:37:25 AM GMT+1. Market Open.
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 14, 2025 | 71.65 | 71.80 | 71.57 | 71.78 | 71.78 | 542 |
| May 13, 2025 | 71.43 | 71.43 | 71.43 | 71.43 | 71.43 | 151 |
| May 12, 2025 | 70.82 | 72.65 | 70.82 | 72.40 | 72.40 | 2,522 |
| May 9, 2025 | 69.35 | 70.07 | 69.30 | 69.82 | 69.82 | 6,353 |
| May 8, 2025 | 69.00 | 69.97 | 68.88 | 69.97 | 69.97 | 2,214 |
| May 7, 2025 | 65.93 | 68.07 | 65.93 | 67.88 | 67.88 | 2,135 |
| May 6, 2025 | 63.83 | 65.30 | 63.60 | 65.30 | 65.30 | 982 |
| May 2, 2025 | 59.88 | 59.88 | 59.13 | 59.13 | 59.13 | 231 |
| May 1, 2025 | 59.63 | 59.63 | 59.63 | 59.63 | 59.63 | - |
| Apr 30, 2025 | 59.63 | 59.63 | 59.63 | 59.63 | 59.63 | 176 |
| Apr 29, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 170 |
| Apr 28, 2025 | 63.40 | 64.00 | 60.53 | 61.20 | 61.20 | 4,700 |
| Apr 25, 2025 | 62.53 | 62.95 | 62.42 | 62.92 | 62.92 | 2,229 |
| Apr 24, 2025 | 63.00 | 63.03 | 62.25 | 62.30 | 62.30 | 2,488 |
| Apr 23, 2025 | 61.95 | 63.17 | 61.90 | 62.90 | 62.90 | 2,078 |
| Apr 22, 2025 | 61.30 | 61.30 | 61.30 | 61.30 | 61.30 | - |
| Apr 17, 2025 | 61.30 | 61.30 | 61.30 | 61.30 | 61.30 | 142 |
| Apr 16, 2025 | 62.33 | 62.33 | 62.33 | 62.33 | 62.33 | 178 |
| Apr 15, 2025 | 56.80 | 56.80 | 56.80 | 56.80 | 56.80 | - |
| Apr 14, 2025 | 56.80 | 56.80 | 56.80 | 56.80 | 56.80 | - |
| Apr 11, 2025 | 56.80 | 56.80 | 56.80 | 56.80 | 56.80 | 14 |
| Apr 10, 2025 | 54.65 | 54.65 | 54.65 | 54.65 | 54.65 | - |
| Apr 9, 2025 | 56.50 | 56.50 | 54.55 | 54.65 | 54.65 | 693 |
| Apr 8, 2025 | 58.25 | 58.25 | 56.38 | 56.38 | 56.38 | 871 |
| Apr 7, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | 187 |
| Apr 4, 2025 | 57.21 | 57.21 | 57.21 | 57.21 | 57.21 | 153 |
| Apr 3, 2025 | 62.38 | 62.38 | 62.36 | 62.36 | 62.36 | 278 |
| Apr 2, 2025 | 64.54 | 64.56 | 63.84 | 63.84 | 63.84 | 1,177 |
| Apr 1, 2025 | 64.54 | 65.06 | 63.85 | 64.99 | 64.99 | 4,161 |
| Mar 31, 2025 | 63.72 | 63.86 | 63.31 | 63.54 | 63.54 | 2,437 |
| Mar 28, 2025 | 66.75 | 66.75 | 65.36 | 65.51 | 65.51 | 1,846 |
| Mar 27, 2025 | 66.47 | 67.75 | 66.47 | 67.75 | 67.75 | 1,180 |
| Mar 26, 2025 | 68.07 | 68.07 | 67.59 | 67.59 | 67.59 | 1,507 |
| Mar 25, 2025 | 68.17 | 68.54 | 66.93 | 67.41 | 67.41 | 3,982 |
| Mar 24, 2025 | 68.10 | 68.77 | 67.89 | 68.64 | 68.64 | 1,547 |
| Mar 21, 2025 | 66.87 | 67.56 | 66.80 | 67.12 | 67.12 | 1,899 |
| Mar 20, 2025 | 67.40 | 67.40 | 66.31 | 66.99 | 66.99 | 2,901 |
| Mar 19, 2025 | 67.14 | 67.58 | 67.14 | 67.29 | 67.29 | 1,194 |
| Mar 18, 2025 | 67.91 | 67.91 | 67.27 | 67.27 | 67.27 | 860 |
| Mar 17, 2025 | 68.04 | 68.24 | 67.65 | 67.65 | 67.65 | 622 |
| Mar 14, 2025 | 66.81 | 67.15 | 66.81 | 67.15 | 67.15 | 201 |
| Mar 13, 2025 | 65.08 | 65.08 | 65.08 | 65.08 | 65.08 | - |
| Mar 12, 2025 | 65.08 | 65.08 | 65.08 | 65.08 | 65.08 | - |
| Mar 11, 2025 | 65.08 | 65.08 | 65.08 | 65.08 | 65.08 | - |
| Mar 10, 2025 | 65.08 | 65.08 | 65.08 | 65.08 | 65.08 | 169 |
| Mar 7, 2025 | 67.80 | 67.80 | 67.80 | 67.80 | 67.80 | - |
| Mar 6, 2025 | 67.00 | 67.80 | 66.89 | 67.80 | 67.80 | 485 |
| Mar 5, 2025 | 64.72 | 66.16 | 64.65 | 65.94 | 65.94 | 1,264 |
| Mar 4, 2025 | 63.05 | 63.05 | 61.97 | 62.20 | 62.20 | 659 |
| Mar 3, 2025 | 65.22 | 65.86 | 65.22 | 65.86 | 65.86 | 568 |
| Feb 28, 2025 | 64.30 | 64.30 | 64.30 | 64.30 | 64.30 | 181 |
| Feb 27, 2025 | 67.73 | 67.73 | 67.73 | 67.73 | 67.73 | - |
| Feb 26, 2025 | 67.73 | 67.73 | 67.73 | 67.73 | 67.73 | - |
| Feb 25, 2025 | 67.73 | 67.73 | 67.73 | 67.73 | 67.73 | 153 |
| Feb 24, 2025 | 66.82 | 66.82 | 66.82 | 66.82 | 66.82 | 178 |
| Feb 21, 2025 | 65.60 | 65.60 | 65.60 | 65.60 | 65.60 | 174 |
| Feb 20, 2025 | 67.53 | 67.53 | 67.53 | 67.53 | 67.53 | - |
| Feb 19, 2025 | 67.53 | 67.53 | 67.53 | 67.53 | 67.53 | - |
| Feb 18, 2025 | 67.53 | 67.53 | 67.53 | 67.53 | 67.53 | 161 |
| Feb 17, 2025 | 67.60 | 67.60 | 67.60 | 67.60 | 67.60 | 168 |
| Feb 14, 2025 | 66.18 | 66.18 | 66.18 | 66.18 | 66.18 | - |
| Feb 13, 2025 | 65.20 | 66.18 | 65.20 | 66.18 | 66.18 | 1,726 |
| Feb 12, 2025 | 62.65 | 62.65 | 62.65 | 62.65 | 62.65 | - |
| Feb 11, 2025 | 62.65 | 62.65 | 62.65 | 62.65 | 62.65 | 175 |
| Feb 10, 2025 | 58.62 | 58.62 | 58.62 | 58.62 | 58.62 | - |
| Feb 7, 2025 | 58.62 | 58.62 | 58.62 | 58.62 | 58.62 | - |
| Feb 6, 2025 | 58.62 | 58.62 | 58.62 | 58.62 | 58.62 | - |
| Feb 5, 2025 | 58.62 | 58.62 | 58.62 | 58.62 | 58.62 | - |
| Feb 4, 2025 | 58.62 | 58.62 | 58.62 | 58.62 | 58.62 | - |
| Feb 3, 2025 | 58.02 | 58.65 | 57.98 | 58.62 | 58.62 | 528 |
| Jan 31, 2025 | 59.60 | 59.60 | 59.60 | 59.60 | 59.60 | 192 |
| Jan 30, 2025 | 60.68 | 60.73 | 60.68 | 60.73 | 60.73 | 270 |
| Jan 29, 2025 | 60.97 | 61.10 | 60.97 | 61.08 | 61.08 | 288 |
| Jan 28, 2025 | 60.25 | 60.25 | 60.25 | 60.25 | 60.25 | - |
| Jan 27, 2025 | 60.25 | 60.25 | 60.25 | 60.25 | 60.25 | - |
| Jan 24, 2025 | 60.25 | 60.25 | 60.25 | 60.25 | 60.25 | - |
| Jan 23, 2025 | 60.25 | 60.25 | 60.25 | 60.25 | 60.25 | - |
| Jan 22, 2025 | 60.25 | 60.25 | 60.25 | 60.25 | 60.25 | - |
| Jan 21, 2025 | 60.25 | 60.25 | 60.25 | 60.25 | 60.25 | - |
| Jan 20, 2025 | 60.25 | 60.25 | 60.25 | 60.25 | 60.25 | - |
| Jan 17, 2025 | 60.25 | 60.25 | 60.25 | 60.25 | 60.25 | - |
| Jan 16, 2025 | 60.25 | 60.25 | 60.25 | 60.25 | 60.25 | 197 |
| Jan 15, 2025 | 60.45 | 60.45 | 60.45 | 60.45 | 60.45 | - |
| Jan 14, 2025 | 60.45 | 60.45 | 60.45 | 60.45 | 60.45 | - |
| Jan 13, 2025 | 60.45 | 60.45 | 60.45 | 60.45 | 60.45 | - |
| Jan 10, 2025 | 60.07 | 60.45 | 60.07 | 60.45 | 60.45 | 396 |
| Jan 9, 2025 | 59.40 | 59.40 | 59.40 | 59.40 | 59.40 | 195 |
| Jan 8, 2025 | 58.45 | 58.45 | 58.45 | 58.45 | 58.45 | - |
| Jan 7, 2025 | 58.45 | 58.45 | 58.45 | 58.45 | 58.45 | - |
| Jan 6, 2025 | 58.45 | 58.45 | 58.45 | 58.45 | 58.45 | 199 |
| Jan 3, 2025 | 58.92 | 58.92 | 58.92 | 58.92 | 58.92 | - |
| Jan 2, 2025 | 58.92 | 58.92 | 58.92 | 58.92 | 58.92 | - |
| Dec 31, 2024 | 58.92 | 58.92 | 58.92 | 58.92 | 58.92 | - |
| Dec 30, 2024 | 58.92 | 58.92 | 58.92 | 58.92 | 58.92 | - |
| Dec 27, 2024 | 59.27 | 59.37 | 58.92 | 58.92 | 58.92 | 616 |
| Dec 24, 2024 | 59.25 | 59.25 | 59.25 | 59.25 | 59.25 | - |
| Dec 23, 2024 | 59.16 | 59.25 | 59.16 | 59.25 | 59.25 | 282 |
| Dec 20, 2024 | 57.80 | 58.64 | 57.80 | 58.64 | 58.64 | 570 |
| Dec 19, 2024 | 58.33 | 59.14 | 58.33 | 59.14 | 59.14 | 1,449 |
| Dec 18, 2024 | 58.94 | 59.31 | 58.80 | 59.30 | 59.30 | 2,521 |
| Dec 17, 2024 | 58.37 | 58.37 | 58.37 | 58.37 | 58.37 | 179 |
| Dec 16, 2024 | 58.78 | 58.95 | 58.78 | 58.95 | 58.95 | 885 |
| Dec 13, 2024 | 58.49 | 58.66 | 58.49 | 58.66 | 58.66 | 466 |
| Dec 12, 2024 | 57.15 | 57.49 | 57.02 | 57.49 | 57.49 | 1,739 |
| Dec 11, 2024 | 55.53 | 55.54 | 55.53 | 55.54 | 55.54 | 408 |
| Dec 10, 2024 | 54.95 | 55.39 | 54.95 | 55.27 | 55.27 | 886 |
| Dec 9, 2024 | 54.56 | 54.68 | 54.56 | 54.57 | 54.57 | 795 |
| Dec 6, 2024 | 54.15 | 54.15 | 54.15 | 54.15 | 54.15 | - |
| Dec 5, 2024 | 54.10 | 54.15 | 54.10 | 54.15 | 54.15 | 226 |
| Dec 4, 2024 | 51.22 | 51.22 | 51.22 | 51.22 | 51.22 | - |
| Dec 3, 2024 | 51.22 | 51.22 | 51.22 | 51.22 | 51.22 | - |
| Dec 2, 2024 | 51.22 | 51.22 | 51.22 | 51.22 | 51.22 | - |
| Nov 29, 2024 | 51.22 | 51.22 | 51.22 | 51.22 | 51.22 | - |
| Nov 28, 2024 | 51.22 | 51.22 | 51.22 | 51.22 | 51.22 | - |
| Nov 27, 2024 | 51.16 | 51.22 | 51.09 | 51.22 | 51.22 | 371 |
| Nov 26, 2024 | 51.40 | 51.40 | 51.40 | 51.40 | 51.40 | - |
| Nov 25, 2024 | 51.40 | 51.40 | 51.40 | 51.40 | 51.40 | 1 |
| Nov 22, 2024 | 52.30 | 52.30 | 51.32 | 51.54 | 51.54 | 1,076 |
| Nov 21, 2024 | 51.54 | 52.00 | 51.34 | 52.00 | 52.00 | 453 |
| Nov 20, 2024 | 52.98 | 52.98 | 52.98 | 52.98 | 52.98 | - |
| Nov 19, 2024 | 52.98 | 52.98 | 52.98 | 52.98 | 52.98 | - |
| Nov 18, 2024 | 52.98 | 52.98 | 52.98 | 52.98 | 52.98 | - |
| Nov 15, 2024 | 52.90 | 52.98 | 52.90 | 52.98 | 52.98 | 474 |
| Nov 14, 2024 | 52.52 | 52.75 | 52.40 | 52.64 | 52.64 | 1,345 |
| Nov 13, 2024 | 52.59 | 52.59 | 52.59 | 52.59 | 52.59 | - |
| Nov 12, 2024 | 52.75 | 52.75 | 52.59 | 52.59 | 52.59 | 974 |
| Nov 11, 2024 | 53.27 | 53.39 | 53.27 | 53.39 | 53.39 | 740 |
| Nov 8, 2024 | 53.14 | 53.14 | 53.14 | 53.14 | 53.14 | 181 |
| Nov 7, 2024 | 53.46 | 53.46 | 53.46 | 53.46 | 53.46 | 208 |
| Nov 6, 2024 | 54.17 | 54.18 | 53.78 | 53.89 | 53.89 | 3,717 |
| Nov 5, 2024 | 53.18 | 53.18 | 53.18 | 53.18 | 53.18 | 207 |
| Nov 4, 2024 | 51.25 | 51.25 | 51.25 | 51.25 | 51.25 | - |
| Nov 1, 2024 | 51.25 | 51.25 | 51.25 | 51.25 | 51.25 | - |
| Oct 31, 2024 | 51.17 | 51.51 | 50.91 | 51.25 | 51.25 | 3,390 |
| Oct 30, 2024 | 49.15 | 49.15 | 49.15 | 49.15 | 49.15 | - |
| Oct 29, 2024 | 49.15 | 49.15 | 49.15 | 49.15 | 49.15 | - |
| Oct 28, 2024 | 49.15 | 49.15 | 49.15 | 49.15 | 49.15 | - |
| Oct 25, 2024 | 49.15 | 49.15 | 49.15 | 49.15 | 49.15 | 200 |
| Oct 24, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| Oct 23, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| Oct 22, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| Oct 21, 2024 | 49.97 | 50.00 | 49.97 | 50.00 | 50.00 | 392 |
| Oct 18, 2024 | 50.32 | 50.50 | 50.24 | 50.31 | 50.31 | 1,008 |
| Oct 17, 2024 | 50.39 | 50.54 | 49.81 | 49.83 | 49.83 | 1,201 |
| Oct 16, 2024 | 50.16 | 50.16 | 50.16 | 50.16 | 50.16 | 438 |
| Oct 15, 2024 | 49.54 | 49.76 | 49.42 | 49.49 | 49.49 | 1,190 |
| Oct 14, 2024 | 48.99 | 48.99 | 48.99 | 48.99 | 48.99 | - |
| Oct 11, 2024 | 48.99 | 48.99 | 48.99 | 48.99 | 48.99 | - |
| Oct 10, 2024 | 48.99 | 48.99 | 48.99 | 48.99 | 48.99 | 223 |
| Oct 9, 2024 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | - |
| Oct 8, 2024 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | 224 |
| Oct 7, 2024 | 48.87 | 48.87 | 48.87 | 48.87 | 48.87 | - |
| Oct 4, 2024 | 48.87 | 48.87 | 48.87 | 48.87 | 48.87 | - |
| Oct 3, 2024 | 48.87 | 48.87 | 48.87 | 48.87 | 48.87 | - |
| Oct 2, 2024 | 48.87 | 48.87 | 48.87 | 48.87 | 48.87 | - |
| Oct 1, 2024 | 49.06 | 49.26 | 48.87 | 48.87 | 48.87 | 1,410 |
| Sep 30, 2024 | 49.10 | 49.10 | 49.10 | 49.10 | 49.10 | - |
| Sep 27, 2024 | 48.43 | 49.10 | 48.43 | 49.10 | 49.10 | 1,992 |
| Sep 26, 2024 | 48.62 | 48.62 | 48.62 | 48.62 | 48.62 | 224 |
| Sep 25, 2024 | 48.06 | 48.06 | 48.06 | 48.06 | 48.06 | 223 |
| Sep 24, 2024 | 47.69 | 47.69 | 47.69 | 47.69 | 47.69 | 226 |
| Sep 23, 2024 | 48.65 | 48.65 | 48.65 | 48.65 | 48.65 | - |
| Sep 20, 2024 | 48.65 | 48.65 | 48.65 | 48.65 | 48.65 | - |
| Sep 19, 2024 | 48.66 | 48.66 | 48.63 | 48.65 | 48.65 | 402 |
| Sep 18, 2024 | 47.41 | 47.41 | 47.41 | 47.41 | 47.41 | 15 |
| Sep 17, 2024 | 47.69 | 47.69 | 47.69 | 47.69 | 47.69 | - |
| Sep 16, 2024 | 47.69 | 47.69 | 47.69 | 47.69 | 47.69 | 209 |
| Sep 13, 2024 | 47.32 | 47.32 | 47.32 | 47.32 | 47.32 | - |
| Sep 12, 2024 | 47.32 | 47.32 | 47.32 | 47.32 | 47.32 | 230 |
| Sep 11, 2024 | 48.25 | 48.25 | 48.25 | 48.25 | 48.25 | - |
| Sep 10, 2024 | 48.25 | 48.25 | 48.25 | 48.25 | 48.25 | 235 |
| Sep 9, 2024 | 48.24 | 48.24 | 48.17 | 48.22 | 48.22 | 678 |
| Sep 6, 2024 | 48.37 | 48.40 | 47.85 | 47.85 | 47.85 | 831 |
| Sep 5, 2024 | 48.42 | 48.42 | 48.42 | 48.42 | 48.42 | - |
| Sep 4, 2024 | 48.15 | 48.42 | 48.15 | 48.42 | 48.42 | 614 |
| Sep 3, 2024 | 48.83 | 48.83 | 48.83 | 48.83 | 48.83 | - |
| Sep 2, 2024 | 48.83 | 48.83 | 48.83 | 48.83 | 48.83 | - |
| Aug 30, 2024 | 48.83 | 48.83 | 48.83 | 48.83 | 48.83 | - |
| Aug 29, 2024 | 48.83 | 48.83 | 48.83 | 48.83 | 48.83 | - |
| Aug 28, 2024 | 48.83 | 48.83 | 48.83 | 48.83 | 48.83 | - |
| Aug 27, 2024 | 48.71 | 48.83 | 48.71 | 48.83 | 48.83 | 300 |
| Aug 23, 2024 | 46.79 | 46.79 | 46.79 | 46.79 | 46.79 | - |
| Aug 22, 2024 | 46.79 | 46.79 | 46.79 | 46.79 | 46.79 | - |
| Aug 21, 2024 | 46.79 | 46.79 | 46.79 | 46.79 | 46.79 | - |
| Aug 20, 2024 | 46.79 | 46.79 | 46.79 | 46.79 | 46.79 | - |
| Aug 19, 2024 | 46.79 | 46.79 | 46.79 | 46.79 | 46.79 | - |
| Aug 16, 2024 | 46.79 | 46.79 | 46.79 | 46.79 | 46.79 | - |
| Aug 15, 2024 | 46.79 | 46.79 | 46.79 | 46.79 | 46.79 | - |
| Aug 14, 2024 | 46.79 | 46.79 | 46.79 | 46.79 | 46.79 | 302 |
| Aug 13, 2024 | 45.88 | 45.88 | 45.88 | 45.88 | 45.88 | - |
| Aug 12, 2024 | 45.88 | 45.88 | 45.88 | 45.88 | 45.88 | 101 |
| Aug 9, 2024 | 45.88 | 45.88 | 45.88 | 45.88 | 45.88 | - |
| Aug 8, 2024 | 45.88 | 45.88 | 45.88 | 45.88 | 45.88 | - |
| Aug 7, 2024 | 45.56 | 45.88 | 45.56 | 45.88 | 45.88 | 29 |
| Aug 6, 2024 | 45.51 | 45.51 | 45.51 | 45.51 | 45.51 | - |
| Aug 5, 2024 | 45.51 | 45.51 | 45.51 | 45.51 | 45.51 | - |
| Aug 2, 2024 | 45.97 | 46.42 | 45.51 | 45.51 | 45.51 | 2,200 |
| Aug 1, 2024 | 47.49 | 47.49 | 47.49 | 47.49 | 47.49 | 233 |
| Jul 31, 2024 | 48.08 | 48.08 | 48.00 | 48.00 | 48.00 | 3,442 |
| Jul 30, 2024 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | - |
| Jul 29, 2024 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | - |
| Jul 26, 2024 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | 49 |
| Jul 25, 2024 | 46.58 | 46.58 | 46.58 | 46.58 | 46.58 | - |
| Jul 24, 2024 | 46.58 | 46.58 | 46.58 | 46.58 | 46.58 | - |
| Jul 23, 2024 | 46.58 | 46.58 | 46.58 | 46.58 | 46.58 | - |
| Jul 22, 2024 | 46.58 | 46.58 | 46.58 | 46.58 | 46.58 | 298 |
| Jul 19, 2024 | 46.21 | 46.28 | 46.21 | 46.28 | 46.28 | 391 |
| Jul 18, 2024 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | - |
| Jul 17, 2024 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | - |
| Jul 16, 2024 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | - |
| Jul 15, 2024 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | - |
| Jul 12, 2024 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | - |
| Jul 11, 2024 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | 100 |
| Jul 10, 2024 | 44.11 | 44.11 | 44.11 | 44.11 | 44.11 | - |
| Jul 9, 2024 | 44.11 | 44.11 | 44.11 | 44.11 | 44.11 | - |
| Jul 8, 2024 | 44.11 | 44.11 | 44.11 | 44.11 | 44.11 | - |
| Jul 5, 2024 | 44.11 | 44.11 | 44.11 | 44.11 | 44.11 | - |
| Jul 4, 2024 | 44.11 | 44.11 | 44.11 | 44.11 | 44.11 | - |
| Jul 3, 2024 | 44.11 | 44.11 | 44.11 | 44.11 | 44.11 | - |
| Jul 2, 2024 | 44.11 | 44.11 | 44.11 | 44.11 | 44.11 | - |
| Jul 1, 2024 | 44.11 | 44.11 | 44.11 | 44.11 | 44.11 | - |
| Jun 28, 2024 | 44.11 | 44.11 | 44.11 | 44.11 | 44.11 | - |
| Jun 27, 2024 | 44.11 | 44.11 | 44.11 | 44.11 | 44.11 | 254 |
| Jun 26, 2024 | 44.04 | 44.04 | 44.04 | 44.04 | 44.04 | 47 |
| Jun 25, 2024 | 43.38 | 43.38 | 43.38 | 43.38 | 43.38 | - |
| Jun 24, 2024 | 43.38 | 43.38 | 43.38 | 43.38 | 43.38 | - |
| Jun 21, 2024 | 43.38 | 43.38 | 43.38 | 43.38 | 43.38 | - |
| Jun 20, 2024 | 43.38 | 43.38 | 43.38 | 43.38 | 43.38 | - |
| Jun 19, 2024 | 43.38 | 43.38 | 43.38 | 43.38 | 43.38 | 322 |
| Jun 18, 2024 | 44.42 | 44.42 | 44.42 | 44.42 | 44.42 | - |
| Jun 17, 2024 | 44.42 | 44.42 | 44.42 | 44.42 | 44.42 | - |
| Jun 14, 2024 | 44.42 | 44.42 | 44.42 | 44.42 | 44.42 | - |
| Jun 13, 2024 | 44.42 | 44.42 | 44.42 | 44.42 | 44.42 | - |
| Jun 12, 2024 | 44.42 | 44.42 | 44.42 | 44.42 | 44.42 | - |
| Jun 11, 2024 | 44.42 | 44.42 | 44.42 | 44.42 | 44.42 | 243 |
| Jun 10, 2024 | 44.17 | 44.17 | 44.17 | 44.17 | 44.17 | - |
| Jun 7, 2024 | 44.17 | 44.17 | 44.17 | 44.17 | 44.17 | - |
| Jun 6, 2024 | 44.17 | 44.17 | 44.17 | 44.17 | 44.17 | - |
| Jun 5, 2024 | 44.17 | 44.17 | 44.17 | 44.17 | 44.17 | - |
| Jun 4, 2024 | 45.13 | 45.13 | 44.17 | 44.17 | 44.17 | 290 |
| Jun 3, 2024 | 45.35 | 45.35 | 45.35 | 45.35 | 45.35 | - |
| May 31, 2024 | 45.35 | 45.35 | 45.35 | 45.35 | 45.35 | - |
| May 30, 2024 | 45.35 | 45.35 | 45.35 | 45.35 | 45.35 | - |
| May 29, 2024 | 45.35 | 45.35 | 45.35 | 45.35 | 45.35 | - |
| May 28, 2024 | 2.7 Dividend | |||||
| May 28, 2024 | 45.35 | 45.35 | 45.35 | 45.35 | 45.35 | - |
| May 24, 2024 | 45.35 | 45.35 | 45.35 | 45.35 | 42.65 | - |
| May 23, 2024 | 45.35 | 45.35 | 45.35 | 45.35 | 42.65 | - |
| May 22, 2024 | 45.35 | 45.35 | 45.35 | 45.35 | 42.65 | - |
| May 21, 2024 | 45.35 | 45.35 | 45.35 | 45.35 | 42.65 | - |
| May 20, 2024 | 45.35 | 45.35 | 45.35 | 45.35 | 42.65 | - |
| May 17, 2024 | 45.35 | 45.35 | 45.35 | 45.35 | 42.65 | - |
| May 16, 2024 | 45.35 | 45.35 | 45.35 | 45.35 | 42.65 | - |
| May 15, 2024 | 45.35 | 45.35 | 45.35 | 45.35 | 42.65 | - |
| May 14, 2024 | 45.35 | 45.35 | 45.35 | 45.35 | 42.65 | - |