XETRA - Delayed Quote EUR
Zumtobel Group AG (T9Z.DE)
4.8200
0.0000
(0.00%)
As of May 14 at 5:35:52 PM GMT+2. 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 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | 18 |
| May 13, 2025 | 4.7950 | 4.7950 | 4.7950 | 4.7950 | 4.7950 | - |
| May 12, 2025 | 4.8100 | 4.8100 | 4.7300 | 4.7300 | 4.7300 | 18 |
| May 9, 2025 | 4.8050 | 4.8050 | 4.8050 | 4.8050 | 4.8050 | - |
| May 8, 2025 | 4.7650 | 4.7650 | 4.6500 | 4.6500 | 4.6500 | 18 |
| May 7, 2025 | 4.7450 | 4.7450 | 4.7450 | 4.7450 | 4.7450 | - |
| May 6, 2025 | 4.7200 | 4.7200 | 4.6600 | 4.6600 | 4.6600 | 1,460 |
| May 5, 2025 | 4.8150 | 4.8150 | 4.7600 | 4.7600 | 4.7600 | 85 |
| May 2, 2025 | 4.7050 | 4.7050 | 4.7050 | 4.7050 | 4.7050 | - |
| Apr 30, 2025 | 4.6900 | 4.6900 | 4.6900 | 4.6900 | 4.6900 | - |
| Apr 29, 2025 | 4.6950 | 4.6950 | 4.6950 | 4.6950 | 4.6950 | - |
| Apr 28, 2025 | 4.6950 | 4.6950 | 4.6950 | 4.6950 | 4.6950 | - |
| Apr 25, 2025 | 4.6850 | 4.6850 | 4.6850 | 4.6850 | 4.6850 | - |
| Apr 24, 2025 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | - |
| Apr 23, 2025 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | - |
| Apr 22, 2025 | 4.6500 | 4.6950 | 4.6500 | 4.6950 | 4.6950 | 784 |
| Apr 17, 2025 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | - |
| Apr 16, 2025 | 4.4050 | 4.4050 | 4.4000 | 4.4000 | 4.4000 | 300 |
| Apr 15, 2025 | 4.5050 | 4.5050 | 4.5050 | 4.5050 | 4.5050 | - |
| Apr 14, 2025 | 4.5050 | 4.5050 | 4.5050 | 4.5050 | 4.5050 | - |
| Apr 11, 2025 | 4.3550 | 4.3550 | 4.3400 | 4.3400 | 4.3400 | 275 |
| Apr 10, 2025 | 4.2300 | 4.2300 | 4.2300 | 4.2300 | 4.2300 | - |
| Apr 9, 2025 | 4.2300 | 4.2300 | 4.2300 | 4.2300 | 4.2300 | 57 |
| Apr 8, 2025 | 4.5550 | 4.5550 | 4.3900 | 4.3900 | 4.3900 | 35 |
| Apr 7, 2025 | 4.3400 | 4.3750 | 4.2750 | 4.3750 | 4.3750 | 308 |
| Apr 4, 2025 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | - |
| Apr 3, 2025 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | - |
| Apr 2, 2025 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | - |
| Apr 1, 2025 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | 25 |
| Mar 31, 2025 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | - |
| Mar 28, 2025 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | - |
| Mar 27, 2025 | 4.6800 | 4.6800 | 4.6000 | 4.6000 | 4.6000 | 60 |
| Mar 26, 2025 | 4.6000 | 4.6600 | 4.6000 | 4.6600 | 4.6600 | 124 |
| Mar 25, 2025 | 4.6500 | 4.6900 | 4.6500 | 4.6900 | 4.6900 | 1,000 |
| Mar 24, 2025 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | - |
| Mar 21, 2025 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | - |
| Mar 20, 2025 | 4.7400 | 4.7400 | 4.7100 | 4.7100 | 4.7100 | 300 |
| Mar 19, 2025 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | - |
| Mar 18, 2025 | 4.7400 | 4.8600 | 4.7400 | 4.8600 | 4.8600 | 50 |
| Mar 17, 2025 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | - |
| Mar 14, 2025 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | - |
| Mar 13, 2025 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | - |
| Mar 12, 2025 | 4.8300 | 4.8300 | 4.7200 | 4.7600 | 4.7600 | 1,048 |
| Mar 11, 2025 | 4.7400 | 4.8300 | 4.7400 | 4.8300 | 4.8300 | 300 |
| Mar 10, 2025 | 4.8800 | 4.8800 | 4.8500 | 4.8500 | 4.8500 | 2,000 |
| Mar 7, 2025 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | - |
| Mar 6, 2025 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | 500 |
| Mar 5, 2025 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | - |
| Mar 4, 2025 | 4.9500 | 4.9500 | 4.8800 | 4.9000 | 4.9000 | 3,700 |
| Mar 3, 2025 | 4.9100 | 4.9100 | 4.8800 | 4.9000 | 4.9000 | 4,493 |
| Feb 28, 2025 | 4.9900 | 4.9900 | 4.9900 | 4.9900 | 4.9900 | - |
| Feb 27, 2025 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | - |
| Feb 26, 2025 | 5.0000 | 5.0200 | 4.9300 | 4.9300 | 4.9300 | - |
| Feb 25, 2025 | 5.0600 | 5.0600 | 5.0600 | 5.0600 | 5.0600 | - |
| Feb 24, 2025 | 5.0800 | 5.1000 | 5.0800 | 5.1000 | 5.1000 | 60 |
| Feb 21, 2025 | 5.1200 | 5.1400 | 5.1200 | 5.1400 | 5.1400 | 1,000 |
| Feb 20, 2025 | 5.0600 | 5.2400 | 5.0600 | 5.1400 | 5.1400 | 3 |
| Feb 19, 2025 | 5.2200 | 5.2200 | 5.2000 | 5.2000 | 5.2000 | 2 |
| Feb 18, 2025 | 5.1800 | 5.1800 | 5.1800 | 5.1800 | 5.1800 | - |
| Feb 17, 2025 | 5.2600 | 5.2600 | 5.2600 | 5.2600 | 5.2600 | - |
| Feb 14, 2025 | 5.0400 | 5.0600 | 5.0200 | 5.0600 | 5.0600 | 809 |
| Feb 13, 2025 | 5.0200 | 5.0800 | 5.0200 | 5.0800 | 5.0800 | 400 |
| Feb 12, 2025 | 5.0600 | 5.0600 | 5.0600 | 5.0600 | 5.0600 | - |
| Feb 11, 2025 | 5.0200 | 5.0600 | 5.0000 | 5.0600 | 5.0600 | 822 |
| Feb 10, 2025 | 5.0400 | 5.0400 | 5.0400 | 5.0400 | 5.0400 | - |
| Feb 7, 2025 | 5.0400 | 5.0400 | 5.0400 | 5.0400 | 5.0400 | - |
| Feb 6, 2025 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | - |
| Feb 5, 2025 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | - |
| Feb 4, 2025 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | - |
| Feb 3, 2025 | 4.9700 | 5.1000 | 4.9000 | 4.9000 | 4.9000 | 341 |
| Jan 31, 2025 | 5.0600 | 5.0600 | 4.9800 | 4.9800 | 4.9800 | 274 |
| Jan 30, 2025 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | - |
| Jan 29, 2025 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | - |
| Jan 28, 2025 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | - |
| Jan 27, 2025 | 5.0000 | 5.0000 | 4.8700 | 4.8700 | 4.8700 | 500 |
| Jan 24, 2025 | 5.0600 | 5.0600 | 5.0600 | 5.0600 | 5.0600 | - |
| Jan 23, 2025 | 5.0600 | 5.0600 | 5.0600 | 5.0600 | 5.0600 | - |
| Jan 22, 2025 | 4.9500 | 5.0600 | 4.9500 | 5.0600 | 5.0600 | 265 |
| Jan 21, 2025 | 5.0600 | 5.0600 | 5.0600 | 5.0600 | 5.0600 | - |
| Jan 20, 2025 | 5.0600 | 5.0600 | 5.0600 | 5.0600 | 5.0600 | - |
| Jan 17, 2025 | 5.0600 | 5.0600 | 5.0600 | 5.0600 | 5.0600 | - |
| Jan 16, 2025 | 5.0600 | 5.0600 | 5.0600 | 5.0600 | 5.0600 | - |
| Jan 15, 2025 | 5.1200 | 5.1200 | 5.1200 | 5.1200 | 5.1200 | - |
| Jan 14, 2025 | 5.1400 | 5.1400 | 5.1400 | 5.1400 | 5.1400 | - |
| Jan 13, 2025 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | - |
| Jan 10, 2025 | 5.0200 | 5.0200 | 5.0200 | 5.0200 | 5.0200 | - |
| Jan 9, 2025 | 5.0400 | 5.0400 | 5.0400 | 5.0400 | 5.0400 | - |
| Jan 8, 2025 | 5.0200 | 5.0200 | 5.0200 | 5.0200 | 5.0200 | - |
| Jan 7, 2025 | 5.0200 | 5.0200 | 5.0200 | 5.0200 | 5.0200 | - |
| Jan 6, 2025 | 5.0400 | 5.0400 | 5.0400 | 5.0400 | 5.0400 | - |
| Jan 3, 2025 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | - |
| Jan 2, 2025 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | - |
| Dec 30, 2024 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | - |
| Dec 27, 2024 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | - |
| Dec 23, 2024 | 4.9900 | 4.9900 | 4.9900 | 4.9900 | 4.9900 | - |
| Dec 20, 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | - |
| Dec 19, 2024 | 5.0400 | 5.0400 | 5.0400 | 5.0400 | 5.0400 | - |
| Dec 18, 2024 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | - |
| Dec 17, 2024 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | - |
| Dec 16, 2024 | 4.9800 | 5.0600 | 4.9800 | 5.0600 | 5.0600 | 600 |
| Dec 13, 2024 | 5.0800 | 5.0800 | 5.0800 | 5.0800 | 5.0800 | - |
| Dec 12, 2024 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | - |
| Dec 11, 2024 | 5.0000 | 5.0000 | 4.9900 | 4.9900 | 4.9900 | 880 |
| Dec 10, 2024 | 5.0200 | 5.0200 | 5.0200 | 5.0200 | 5.0200 | - |
| Dec 9, 2024 | 5.0400 | 5.0400 | 4.9700 | 5.0200 | 5.0200 | 6 |
| Dec 6, 2024 | 5.1600 | 5.1600 | 5.0000 | 5.0000 | 5.0000 | 1,300 |
| Dec 5, 2024 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | - |
| Dec 4, 2024 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | - |
| Dec 3, 2024 | 4.8700 | 4.8700 | 4.8700 | 4.8700 | 4.8700 | - |
| Dec 2, 2024 | 4.8700 | 4.8700 | 4.8700 | 4.8700 | 4.8700 | - |
| Nov 29, 2024 | 4.8100 | 4.8100 | 4.8100 | 4.8100 | 4.8100 | - |
| Nov 28, 2024 | 4.8100 | 4.8100 | 4.8100 | 4.8100 | 4.8100 | - |
| Nov 27, 2024 | 4.8100 | 4.8100 | 4.8100 | 4.8100 | 4.8100 | - |
| Nov 26, 2024 | 4.8300 | 4.8500 | 4.8300 | 4.8400 | 4.8400 | 450 |
| Nov 25, 2024 | 5.0200 | 5.0200 | 5.0200 | 5.0200 | 5.0200 | - |
| Nov 22, 2024 | 5.0200 | 5.0200 | 5.0200 | 5.0200 | 5.0200 | - |
| Nov 21, 2024 | 5.0200 | 5.0200 | 5.0200 | 5.0200 | 5.0200 | 160 |
| Nov 20, 2024 | 5.0200 | 5.0200 | 5.0200 | 5.0200 | 5.0200 | - |
| Nov 19, 2024 | 5.0200 | 5.0200 | 4.9500 | 4.9500 | 4.9500 | 709 |
| Nov 18, 2024 | 5.1400 | 5.1400 | 5.1400 | 5.1400 | 5.1400 | - |
| Nov 15, 2024 | 5.1400 | 5.1400 | 5.1400 | 5.1400 | 5.1400 | - |
| Nov 14, 2024 | 5.1400 | 5.1400 | 5.1400 | 5.1400 | 5.1400 | - |
| Nov 13, 2024 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | - |
| Nov 12, 2024 | 5.1800 | 5.1800 | 5.1800 | 5.1800 | 5.1800 | - |
| Nov 11, 2024 | 5.1600 | 5.3000 | 5.1400 | 5.3000 | 5.3000 | 1,000 |
| Nov 8, 2024 | 5.2200 | 5.2200 | 5.2200 | 5.2200 | 5.2200 | - |
| Nov 7, 2024 | 5.2200 | 5.3200 | 5.2200 | 5.3200 | 5.3200 | 5 |
| Nov 6, 2024 | 5.2600 | 5.3200 | 5.2600 | 5.3200 | 5.3200 | 2 |
| Nov 5, 2024 | 5.3800 | 5.3800 | 5.3800 | 5.3800 | 5.3800 | - |
| Nov 4, 2024 | 5.3400 | 5.3400 | 5.3400 | 5.3400 | 5.3400 | - |
| Nov 1, 2024 | 5.3600 | 5.3600 | 5.3600 | 5.3600 | 5.3600 | - |
| Oct 31, 2024 | 5.3600 | 5.3600 | 5.3600 | 5.3600 | 5.3600 | - |
| Oct 30, 2024 | 5.4600 | 5.4600 | 5.3400 | 5.3400 | 5.3400 | 332 |
| Oct 29, 2024 | 5.5000 | 5.5000 | 5.4800 | 5.4800 | 5.4800 | 468 |
| Oct 28, 2024 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | - |
| Oct 25, 2024 | 5.4600 | 5.5000 | 5.4600 | 5.5000 | 5.5000 | 410 |
| Oct 24, 2024 | 5.6200 | 5.6200 | 5.6200 | 5.6200 | 5.6200 | 2 |
| Oct 23, 2024 | 5.5200 | 5.5200 | 5.5200 | 5.5200 | 5.5200 | - |
| Oct 22, 2024 | 5.6400 | 5.6400 | 5.6400 | 5.6400 | 5.6400 | - |
| Oct 21, 2024 | 5.5200 | 5.5600 | 5.5000 | 5.5600 | 5.5600 | 670 |
| Oct 18, 2024 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | - |
| Oct 17, 2024 | 5.6600 | 5.6600 | 5.5800 | 5.5800 | 5.5800 | 55 |
| Oct 16, 2024 | 5.5200 | 5.5200 | 5.5200 | 5.5200 | 5.5200 | - |
| Oct 15, 2024 | 5.5200 | 5.5200 | 5.5200 | 5.5200 | 5.5200 | - |
| Oct 14, 2024 | 5.5600 | 5.5600 | 5.5600 | 5.5600 | 5.5600 | - |
| Oct 11, 2024 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | - |
| Oct 10, 2024 | 5.5800 | 5.6000 | 5.5800 | 5.6000 | 5.6000 | 48 |
| Oct 9, 2024 | 5.7400 | 5.7400 | 5.7400 | 5.7400 | 5.7400 | - |
| Oct 8, 2024 | 5.5600 | 5.5600 | 5.5600 | 5.5600 | 5.5600 | - |
| Oct 7, 2024 | 5.4800 | 5.4800 | 5.4800 | 5.4800 | 5.4800 | - |
| Oct 4, 2024 | 5.4800 | 5.4800 | 5.4800 | 5.4800 | 5.4800 | - |
| Oct 3, 2024 | 5.5600 | 5.5600 | 5.5600 | 5.5600 | 5.5600 | - |
| Oct 2, 2024 | 5.4800 | 5.4800 | 5.4800 | 5.4800 | 5.4800 | - |
| Oct 1, 2024 | 5.5400 | 5.5400 | 5.5400 | 5.5400 | 5.5400 | - |
| Sep 30, 2024 | 5.4200 | 5.4200 | 5.4200 | 5.4200 | 5.4200 | - |
| Sep 27, 2024 | 5.4400 | 5.5200 | 5.4400 | 5.5200 | 5.5200 | 1 |
| Sep 26, 2024 | 5.4800 | 5.4800 | 5.4800 | 5.4800 | 5.4800 | - |
| Sep 25, 2024 | 5.5200 | 5.5200 | 5.5200 | 5.5200 | 5.5200 | - |
| Sep 24, 2024 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | - |
| Sep 23, 2024 | 5.6400 | 5.6400 | 5.5200 | 5.5200 | 5.5200 | 100 |
| Sep 20, 2024 | 5.7400 | 5.7400 | 5.7400 | 5.7400 | 5.7400 | - |
| Sep 19, 2024 | 5.8600 | 5.8600 | 5.8600 | 5.8600 | 5.8600 | - |
| Sep 18, 2024 | 5.8200 | 5.9200 | 5.8200 | 5.9200 | 5.9200 | 771 |
| Sep 17, 2024 | 5.5800 | 5.6200 | 5.5800 | 5.6200 | 5.6200 | 2 |
| Sep 16, 2024 | 5.6600 | 5.7400 | 5.6600 | 5.7400 | 5.7400 | 3 |
| Sep 13, 2024 | 5.7400 | 5.7400 | 5.7400 | 5.7400 | 5.7400 | - |
| Sep 12, 2024 | 5.4800 | 5.5800 | 5.4800 | 5.5800 | 5.5800 | 2 |
| Sep 11, 2024 | 5.4600 | 5.4600 | 5.4400 | 5.4400 | 5.4400 | 1 |
| Sep 10, 2024 | 5.4600 | 5.4600 | 5.4600 | 5.4600 | 5.4600 | - |
| Sep 9, 2024 | 5.4800 | 5.4800 | 5.4800 | 5.4800 | 5.4800 | 5 |
| Sep 6, 2024 | 5.4000 | 5.4600 | 5.4000 | 5.4600 | 5.4600 | 580 |
| Sep 5, 2024 | 5.5600 | 5.5600 | 5.5600 | 5.5600 | 5.5600 | 2 |
| Sep 4, 2024 | 5.5600 | 5.5600 | 5.3600 | 5.4400 | 5.4400 | 103 |
| Sep 3, 2024 | 5.5400 | 5.5400 | 5.5400 | 5.5400 | 5.5400 | - |
| Sep 2, 2024 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | - |
| Aug 30, 2024 | 5.5200 | 5.5200 | 5.5200 | 5.5200 | 5.5200 | - |
| Aug 29, 2024 | 5.4600 | 5.5600 | 5.4600 | 5.5600 | 5.5600 | 180 |
| Aug 28, 2024 | 5.5400 | 5.5400 | 5.5200 | 5.5200 | 5.5200 | 15 |
| Aug 27, 2024 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | - |
| Aug 26, 2024 | 5.5600 | 5.5600 | 5.5600 | 5.5600 | 5.5600 | - |
| Aug 23, 2024 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | - |
| Aug 22, 2024 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | - |
| Aug 21, 2024 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | 330 |
| Aug 20, 2024 | 5.5200 | 5.5200 | 5.5200 | 5.5200 | 5.5200 | - |
| Aug 19, 2024 | 5.4400 | 5.4800 | 5.4400 | 5.4800 | 5.4800 | 83 |
| Aug 16, 2024 | 5.6800 | 5.6800 | 5.6800 | 5.6800 | 5.6800 | - |
| Aug 15, 2024 | 5.5800 | 5.5800 | 5.5800 | 5.5800 | 5.5800 | - |
| Aug 14, 2024 | 5.4600 | 5.5000 | 5.4600 | 5.5000 | 5.5000 | 50 |
| Aug 13, 2024 | 5.6600 | 5.6600 | 5.5000 | 5.5000 | 5.5000 | 2 |
| Aug 12, 2024 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 62 |
| Aug 9, 2024 | 5.4000 | 5.5600 | 5.4000 | 5.5600 | 5.5600 | 601 |
| Aug 8, 2024 | 5.4800 | 5.4800 | 5.4800 | 5.4800 | 5.4800 | 63 |
| Aug 7, 2024 | 5.5000 | 5.6400 | 5.5000 | 5.6400 | 5.6400 | 207 |
| Aug 6, 2024 | 0.25 Dividend | |||||
| Aug 6, 2024 | 5.4200 | 5.5000 | 5.4200 | 5.5000 | 5.5000 | 188 |
| Aug 5, 2024 | 5.7600 | 5.7600 | 5.5800 | 5.6600 | 5.4100 | 1,292 |
| Aug 2, 2024 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | 5.6394 | 100 |
| Aug 1, 2024 | 5.8000 | 6.0000 | 5.8000 | 6.0000 | 5.7350 | 8,000 |
| Jul 31, 2024 | 5.8000 | 5.8000 | 5.6600 | 5.6600 | 5.4100 | 450 |
| Jul 30, 2024 | 5.8000 | 5.8000 | 5.7200 | 5.7200 | 5.4673 | 1,140 |
| Jul 29, 2024 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | 5.4482 | - |
| Jul 26, 2024 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | 5.4482 | - |
| Jul 25, 2024 | 5.7200 | 5.7200 | 5.7200 | 5.7200 | 5.4673 | - |
| Jul 24, 2024 | 5.7400 | 5.7400 | 5.7400 | 5.7400 | 5.4865 | - |
| Jul 23, 2024 | 5.8000 | 5.8000 | 5.7800 | 5.7800 | 5.5247 | 3,224 |
| Jul 22, 2024 | 5.7600 | 5.7800 | 5.7600 | 5.7800 | 5.5247 | 150 |
| Jul 19, 2024 | 5.7600 | 5.7600 | 5.7600 | 5.7600 | 5.5056 | - |
| Jul 18, 2024 | 5.7800 | 5.7800 | 5.7800 | 5.7800 | 5.5247 | 200 |
| Jul 17, 2024 | 5.8200 | 5.8200 | 5.8200 | 5.8200 | 5.5629 | - |
| Jul 16, 2024 | 5.8600 | 5.8600 | 5.8600 | 5.8600 | 5.6012 | - |
| Jul 15, 2024 | 5.8000 | 5.8000 | 5.7400 | 5.7400 | 5.4865 | 140 |
| Jul 12, 2024 | 5.8400 | 5.8400 | 5.8400 | 5.8400 | 5.5820 | - |
| Jul 11, 2024 | 6.1200 | 6.1200 | 5.9800 | 5.9800 | 5.7159 | 18 |
| Jul 10, 2024 | 5.9200 | 5.9200 | 5.9200 | 5.9200 | 5.6585 | - |
| Jul 9, 2024 | 6.0600 | 6.0600 | 5.9000 | 6.0000 | 5.7350 | 2 |
| Jul 8, 2024 | 5.9800 | 5.9800 | 5.9800 | 5.9800 | 5.7159 | 1,930 |
| Jul 5, 2024 | 6.1200 | 6.1200 | 6.1200 | 6.1200 | 5.8497 | - |
| Jul 4, 2024 | 6.1800 | 6.1800 | 6.1800 | 6.1800 | 5.9070 | - |
| Jul 3, 2024 | 6.1200 | 6.2000 | 6.1000 | 6.1000 | 5.8306 | 1,700 |
| Jul 2, 2024 | 6.2200 | 6.2200 | 6.2200 | 6.2200 | 5.9453 | - |
| Jul 1, 2024 | 6.4200 | 6.4200 | 6.4200 | 6.4200 | 6.1364 | - |
| Jun 28, 2024 | 6.4200 | 6.4200 | 6.4200 | 6.4200 | 6.1364 | 100 |
| Jun 27, 2024 | 6.2800 | 6.2800 | 6.2800 | 6.2800 | 6.0026 | - |
| Jun 26, 2024 | 6.2800 | 6.2800 | 6.2800 | 6.2800 | 6.0026 | - |
| Jun 25, 2024 | 6.2400 | 6.3400 | 6.2400 | 6.3400 | 6.0600 | 543 |
| Jun 24, 2024 | 6.1600 | 6.1600 | 6.1600 | 6.1600 | 5.8879 | - |
| Jun 21, 2024 | 6.2200 | 6.2200 | 6.0600 | 6.0600 | 5.7923 | 100 |
| Jun 20, 2024 | 6.1400 | 6.1400 | 6.1400 | 6.1400 | 5.8688 | - |
| Jun 19, 2024 | 6.1000 | 6.1800 | 6.0200 | 6.1800 | 5.9070 | 3,000 |
| Jun 18, 2024 | 6.3400 | 6.3400 | 6.2200 | 6.2200 | 5.9453 | 100 |
| Jun 17, 2024 | 6.2600 | 6.2600 | 6.2600 | 6.2600 | 5.9835 | - |
| Jun 14, 2024 | 6.4600 | 6.4600 | 6.4600 | 6.4600 | 6.1747 | - |
| Jun 13, 2024 | 6.4600 | 6.4600 | 6.4600 | 6.4600 | 6.1747 | 300 |
| Jun 12, 2024 | 6.1000 | 6.2600 | 6.1000 | 6.2600 | 5.9835 | 620 |
| Jun 11, 2024 | 6.2200 | 6.2200 | 6.2200 | 6.2200 | 5.9453 | - |
| Jun 10, 2024 | 6.1800 | 6.1800 | 6.1800 | 6.1800 | 5.9070 | - |
| Jun 7, 2024 | 6.1600 | 6.1600 | 6.1600 | 6.1600 | 5.8879 | - |
| Jun 6, 2024 | 6.0400 | 6.1800 | 6.0400 | 6.1800 | 5.9070 | 1,293 |
| Jun 5, 2024 | 6.0400 | 6.1000 | 6.0400 | 6.1000 | 5.8306 | 333 |
| Jun 4, 2024 | 6.1600 | 6.2200 | 6.1000 | 6.1000 | 5.8306 | 2,200 |
| Jun 3, 2024 | 6.1600 | 6.1600 | 6.1600 | 6.1600 | 5.8879 | - |
| May 31, 2024 | 6.0000 | 6.1000 | 6.0000 | 6.1000 | 5.8306 | 100 |
| May 30, 2024 | 6.1800 | 6.1800 | 6.1800 | 6.1800 | 5.9070 | - |
| May 29, 2024 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | 5.8306 | - |
| May 28, 2024 | 6.1000 | 6.1000 | 6.0000 | 6.0000 | 5.7350 | 20 |
| May 27, 2024 | 6.0800 | 6.0800 | 6.0800 | 6.0800 | 5.8114 | - |
| May 24, 2024 | 6.0600 | 6.0600 | 6.0600 | 6.0600 | 5.7923 | - |
| May 23, 2024 | 6.0400 | 6.0400 | 6.0400 | 6.0400 | 5.7732 | - |
| May 22, 2024 | 5.8800 | 5.8800 | 5.8800 | 5.8800 | 5.6203 | - |
| May 21, 2024 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | 5.8306 | - |
| May 20, 2024 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | 5.8306 | - |
| May 17, 2024 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 5.7350 | - |
| May 16, 2024 | 6.0400 | 6.0400 | 6.0400 | 6.0400 | 5.7732 | - |
| May 15, 2024 | 6.0600 | 6.0600 | 6.0600 | 6.0600 | 5.7923 | - |