Cboe UK EUR
Pirelli & C. S.p.A. (PIRCM.XC)
6.04
+0.14
+(2.39%)
At close: 3:19:27 PM GMT+1
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 13, 2025 | 5.97 | 6.04 | 5.97 | 6.04 | 6.04 | 7,202 |
| May 12, 2025 | 5.93 | 5.93 | 5.90 | 5.90 | 5.90 | 3,658 |
| May 9, 2025 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | - |
| May 8, 2025 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | - |
| May 7, 2025 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | - |
| May 6, 2025 | 5.57 | 5.57 | 5.51 | 5.51 | 5.51 | 4,079 |
| May 2, 2025 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | - |
| May 1, 2025 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | - |
| Apr 30, 2025 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | - |
| Apr 29, 2025 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | - |
| Apr 28, 2025 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | - |
| Apr 25, 2025 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | - |
| Apr 24, 2025 | 5.20 | 5.22 | 5.20 | 5.22 | 5.22 | 4,064 |
| Apr 23, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - |
| Apr 22, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 2,876 |
| Apr 17, 2025 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | - |
| Apr 16, 2025 | 4.98 | 5.02 | 4.98 | 5.02 | 5.02 | 7,578 |
| Apr 15, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | - |
| Apr 14, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | - |
| Apr 11, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | - |
| Apr 10, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | - |
| Apr 9, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 2,424 |
| Apr 8, 2025 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | - |
| Apr 7, 2025 | 4.89 | 4.91 | 4.89 | 4.91 | 4.91 | 10,351 |
| Apr 4, 2025 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | - |
| Apr 3, 2025 | 5.42 | 5.42 | 5.34 | 5.34 | 5.34 | 2,266 |
| Apr 2, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - |
| Apr 1, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - |
| Mar 31, 2025 | 5.44 | 5.47 | 5.43 | 5.45 | 5.45 | 6,490 |
| Mar 28, 2025 | 5.51 | 5.51 | 5.50 | 5.50 | 5.50 | 4,239 |
| Mar 27, 2025 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | - |
| Mar 26, 2025 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | - |
| Mar 25, 2025 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | - |
| Mar 24, 2025 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | - |
| Mar 21, 2025 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | - |
| Mar 20, 2025 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | - |
| Mar 19, 2025 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | - |
| Mar 18, 2025 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | - |
| Mar 17, 2025 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | - |
| Mar 14, 2025 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | - |
| Mar 13, 2025 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | - |
| Mar 12, 2025 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | - |
| Mar 11, 2025 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | - |
| Mar 10, 2025 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | - |
| Mar 7, 2025 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | - |
| Mar 6, 2025 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | - |
| Mar 5, 2025 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | - |
| Mar 4, 2025 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | 270 |
| Mar 3, 2025 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | - |
| Feb 28, 2025 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | - |
| Feb 27, 2025 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | - |
| Feb 26, 2025 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | - |
| Feb 25, 2025 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | - |
| Feb 24, 2025 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | - |
| Feb 21, 2025 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | - |
| Feb 20, 2025 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | - |
| Feb 19, 2025 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | - |
| Feb 18, 2025 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | - |
| Feb 17, 2025 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | - |
| Feb 14, 2025 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | - |
| Feb 13, 2025 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | - |
| Feb 12, 2025 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | - |
| Feb 11, 2025 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | - |
| Feb 10, 2025 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | - |
| Feb 7, 2025 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | - |
| Feb 6, 2025 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | - |
| Feb 5, 2025 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | - |
| Feb 4, 2025 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | - |
| Feb 3, 2025 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | - |
| Jan 31, 2025 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | - |
| Jan 30, 2025 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | - |
| Jan 29, 2025 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | - |
| Jan 28, 2025 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | - |
| Jan 27, 2025 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | - |
| Jan 24, 2025 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | - |
| Jan 23, 2025 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | - |
| Jan 22, 2025 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | - |
| Jan 21, 2025 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | - |
| Jan 20, 2025 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | - |
| Jan 17, 2025 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | - |
| Jan 16, 2025 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | - |
| Jan 15, 2025 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | 3,582 |
| Jan 14, 2025 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | 2,058 |
| Jan 13, 2025 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | - |
| Jan 10, 2025 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | - |
| Jan 9, 2025 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | - |
| Jan 8, 2025 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | - |
| Jan 7, 2025 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | - |
| Jan 6, 2025 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | - |
| Jan 3, 2025 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | - |
| Jan 2, 2025 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | - |
| Dec 31, 2024 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | - |
| Dec 30, 2024 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | - |
| Dec 27, 2024 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | - |
| Dec 24, 2024 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | - |
| Dec 23, 2024 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | - |
| Dec 20, 2024 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | - |
| Dec 19, 2024 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | - |
| Dec 18, 2024 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | - |
| Dec 17, 2024 | 5.48 | 5.49 | 5.48 | 5.49 | 5.49 | 7,314 |
| Dec 16, 2024 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | - |
| Dec 13, 2024 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | - |
| Dec 12, 2024 | 5.59 | 5.59 | 5.51 | 5.52 | 5.52 | 8,449 |
| Dec 11, 2024 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | - |
| Dec 10, 2024 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | - |
| Dec 9, 2024 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | - |
| Dec 6, 2024 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | - |
| Dec 5, 2024 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | - |
| Dec 4, 2024 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | - |
| Dec 3, 2024 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | 2,272 |
| Dec 2, 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - |
| Nov 29, 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - |
| Nov 28, 2024 | 5.10 | 5.11 | 5.10 | 5.10 | 5.10 | 9,088 |
| Nov 27, 2024 | 5.01 | 5.06 | 5.01 | 5.06 | 5.06 | 14,446 |
| Nov 26, 2024 | 4.99 | 5.02 | 4.97 | 4.97 | 4.97 | 10,404 |
| Nov 25, 2024 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | - |
| Nov 22, 2024 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | - |
| Nov 21, 2024 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | - |
| Nov 20, 2024 | 5.18 | 5.18 | 5.16 | 5.16 | 5.16 | 6,147 |
| Nov 19, 2024 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | - |
| Nov 18, 2024 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | - |
| Nov 15, 2024 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | - |
| Nov 14, 2024 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | - |
| Nov 13, 2024 | 5.06 | 5.06 | 4.99 | 4.99 | 4.99 | 108 |
| Nov 12, 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 2,196 |
| Nov 11, 2024 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | - |
| Nov 8, 2024 | 5.05 | 5.14 | 5.05 | 5.14 | 5.14 | 19,538 |
| Nov 7, 2024 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | - |
| Nov 6, 2024 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | - |
| Nov 5, 2024 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | 4,438 |
| Nov 4, 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - |
| Nov 1, 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 3 |
| Oct 31, 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - |
| Oct 30, 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - |
| Oct 29, 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - |
| Oct 28, 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - |
| Oct 25, 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - |
| Oct 24, 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - |
| Oct 23, 2024 | 5.34 | 5.34 | 5.25 | 5.25 | 5.25 | 10,181 |
| Oct 22, 2024 | 5.25 | 5.27 | 5.25 | 5.27 | 5.27 | 6,527 |
| Oct 21, 2024 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | - |
| Oct 18, 2024 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | - |
| Oct 17, 2024 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | - |
| Oct 16, 2024 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | - |
| Oct 15, 2024 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | - |
| Oct 14, 2024 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | - |
| Oct 11, 2024 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | - |
| Oct 10, 2024 | 5.34 | 5.34 | 5.31 | 5.32 | 5.32 | 8,123 |
| Oct 9, 2024 | 5.30 | 5.36 | 5.30 | 5.35 | 5.35 | 16,843 |
| Oct 8, 2024 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | - |
| Oct 7, 2024 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | - |
| Oct 4, 2024 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | - |
| Oct 3, 2024 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | - |
| Oct 2, 2024 | 5.16 | 5.19 | 5.09 | 5.19 | 5.19 | 53,508 |
| Oct 1, 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - |
| Sep 30, 2024 | 5.44 | 5.45 | 5.44 | 5.45 | 5.45 | 2,105 |
| Sep 27, 2024 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | - |
| Sep 26, 2024 | 5.59 | 5.61 | 5.59 | 5.61 | 5.61 | 5,264 |
| Sep 25, 2024 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | - |
| Sep 24, 2024 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | - |
| Sep 23, 2024 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | - |
| Sep 20, 2024 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | - |
| Sep 19, 2024 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | - |
| Sep 18, 2024 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | - |
| Sep 17, 2024 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | - |
| Sep 16, 2024 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | - |
| Sep 13, 2024 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | - |
| Sep 12, 2024 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | 2,804 |
| Sep 11, 2024 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | 2,908 |
| Sep 10, 2024 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | - |
| Sep 9, 2024 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | - |
| Sep 6, 2024 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | - |
| Sep 5, 2024 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | - |
| Sep 4, 2024 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | - |
| Sep 3, 2024 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | - |
| Sep 2, 2024 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | - |
| Aug 30, 2024 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | - |
| Aug 29, 2024 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | - |
| Aug 28, 2024 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | - |
| Aug 27, 2024 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | - |
| Aug 23, 2024 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | - |
| Aug 22, 2024 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | - |
| Aug 21, 2024 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | - |
| Aug 20, 2024 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | - |
| Aug 19, 2024 | 5.37 | 5.39 | 5.37 | 5.39 | 5.39 | 1,703 |
| Aug 16, 2024 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | - |
| Aug 15, 2024 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | - |
| Aug 14, 2024 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | - |
| Aug 13, 2024 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | - |
| Aug 12, 2024 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | - |
| Aug 9, 2024 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | - |
| Aug 8, 2024 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | - |
| Aug 7, 2024 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | - |
| Aug 6, 2024 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | - |
| Aug 5, 2024 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | - |
| Aug 2, 2024 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | - |
| Aug 1, 2024 | 5.77 | 5.78 | 5.62 | 5.62 | 5.62 | 7,026 |
| Jul 31, 2024 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | - |
| Jul 30, 2024 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | - |
| Jul 29, 2024 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | - |
| Jul 26, 2024 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | - |
| Jul 25, 2024 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | 2,013 |
| Jul 24, 2024 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | - |
| Jul 23, 2024 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | - |
| Jul 22, 2024 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | - |
| Jul 19, 2024 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | - |
| Jul 18, 2024 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | - |
| Jul 17, 2024 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | - |
| Jul 16, 2024 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | - |
| Jul 15, 2024 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | - |
| Jul 12, 2024 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | - |
| Jul 11, 2024 | 5.64 | 5.68 | 5.63 | 5.68 | 5.68 | 8,596 |
| Jul 10, 2024 | 5.58 | 5.63 | 5.58 | 5.63 | 5.63 | 5,567 |
| Jul 9, 2024 | 5.62 | 5.62 | 5.58 | 5.58 | 5.58 | 15,796 |
| Jul 8, 2024 | 5.70 | 5.72 | 5.59 | 5.61 | 5.61 | 54,044 |
| Jul 5, 2024 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | - |
| Jul 4, 2024 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | 1,874 |
| Jul 3, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 1,876 |
| Jul 2, 2024 | 5.57 | 5.57 | 5.47 | 5.49 | 5.49 | 5,861 |
| Jul 1, 2024 | 5.62 | 5.63 | 5.61 | 5.61 | 5.61 | 19,062 |
| Jun 28, 2024 | 5.53 | 5.55 | 5.51 | 5.54 | 5.54 | 5,182 |
| Jun 27, 2024 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | - |
| Jun 26, 2024 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | 827 |
| Jun 25, 2024 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | - |
| Jun 24, 2024 | 0.198 Dividend | |||||
| Jun 24, 2024 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | - |
| Jun 21, 2024 | 5.98 | 5.98 | 5.98 | 5.98 | 5.78 | - |
| Jun 20, 2024 | 5.98 | 5.98 | 5.98 | 5.98 | 5.78 | - |
| Jun 19, 2024 | 5.98 | 5.98 | 5.98 | 5.98 | 5.78 | - |
| Jun 18, 2024 | 5.98 | 5.98 | 5.98 | 5.98 | 5.78 | - |
| Jun 17, 2024 | 5.98 | 5.98 | 5.98 | 5.98 | 5.78 | - |
| Jun 14, 2024 | 5.98 | 5.98 | 5.98 | 5.98 | 5.78 | - |
| Jun 13, 2024 | 5.98 | 5.98 | 5.98 | 5.98 | 5.78 | - |
| Jun 12, 2024 | 5.98 | 5.98 | 5.98 | 5.98 | 5.78 | - |
| Jun 11, 2024 | 5.98 | 5.98 | 5.98 | 5.98 | 5.78 | 60 |
| Jun 10, 2024 | 5.84 | 5.84 | 5.84 | 5.84 | 5.65 | - |
| Jun 7, 2024 | 5.84 | 5.84 | 5.84 | 5.84 | 5.65 | - |
| Jun 6, 2024 | 5.84 | 5.84 | 5.84 | 5.84 | 5.65 | - |
| Jun 5, 2024 | 5.84 | 5.84 | 5.84 | 5.84 | 5.65 | - |
| Jun 4, 2024 | 5.84 | 5.84 | 5.84 | 5.84 | 5.65 | - |
| Jun 3, 2024 | 5.84 | 5.84 | 5.84 | 5.84 | 5.65 | - |
| May 31, 2024 | 5.84 | 5.84 | 5.84 | 5.84 | 5.65 | - |
| May 30, 2024 | 5.93 | 5.93 | 5.84 | 5.84 | 5.65 | 5,164 |
| May 29, 2024 | 6.19 | 6.19 | 6.19 | 6.19 | 5.99 | 1,780 |
| May 28, 2024 | 6.07 | 6.07 | 6.07 | 6.07 | 5.87 | - |
| May 24, 2024 | 6.07 | 6.07 | 6.07 | 6.07 | 5.87 | - |
| May 23, 2024 | 6.07 | 6.07 | 6.07 | 6.07 | 5.87 | - |
| May 22, 2024 | 6.07 | 6.07 | 6.07 | 6.07 | 5.87 | - |
| May 21, 2024 | 6.07 | 6.07 | 6.07 | 6.07 | 5.87 | - |
| May 20, 2024 | 6.07 | 6.07 | 6.07 | 6.07 | 5.87 | - |
| May 17, 2024 | 6.07 | 6.07 | 6.07 | 6.07 | 5.87 | - |
| May 16, 2024 | 6.07 | 6.07 | 6.07 | 6.07 | 5.87 | - |
| May 15, 2024 | 6.07 | 6.07 | 6.07 | 6.07 | 5.87 | - |
| May 14, 2024 | 6.07 | 6.07 | 6.07 | 6.07 | 5.87 | - |
| May 13, 2024 | 6.07 | 6.07 | 6.07 | 6.07 | 5.87 | - |