Frankfurt - Delayed Quote EUR
Zumtobel Group AG (T9Z.F)
4.8900
-0.0350
(-0.71%)
As of 3:08:53 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 |
|---|---|---|---|---|---|---|
| Jun 3, 2025 | 4.8150 | 4.8900 | 4.8150 | 4.8900 | 4.8900 | 2,000 |
| Jun 2, 2025 | 4.7950 | 4.9250 | 4.7950 | 4.9250 | 4.9250 | 400 |
| May 30, 2025 | 4.8700 | 4.8700 | 4.8700 | 4.8700 | 4.8700 | - |
| May 29, 2025 | 4.9350 | 4.9350 | 4.8500 | 4.8500 | 4.8500 | 700 |
| May 28, 2025 | 4.9100 | 4.9100 | 4.9100 | 4.9100 | 4.9100 | - |
| May 27, 2025 | 4.9150 | 4.9150 | 4.9150 | 4.9150 | 4.9150 | - |
| May 26, 2025 | 5.0400 | 5.0400 | 5.0400 | 5.0400 | 5.0400 | - |
| May 23, 2025 | 4.9750 | 4.9750 | 4.9750 | 4.9750 | 4.9750 | - |
| May 22, 2025 | 5.0300 | 5.0300 | 5.0300 | 5.0300 | 5.0300 | - |
| May 21, 2025 | 4.9950 | 4.9950 | 4.9950 | 4.9950 | 4.9950 | - |
| May 20, 2025 | 4.9700 | 4.9700 | 4.9700 | 4.9700 | 4.9700 | - |
| May 19, 2025 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | - |
| May 16, 2025 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | - |
| May 15, 2025 | 4.7950 | 4.7950 | 4.7950 | 4.7950 | 4.7950 | - |
| May 14, 2025 | 4.7650 | 4.7650 | 4.7650 | 4.7650 | 4.7650 | - |
| May 13, 2025 | 4.6900 | 4.6900 | 4.6900 | 4.6900 | 4.6900 | - |
| May 12, 2025 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | - |
| May 9, 2025 | 4.7150 | 4.7150 | 4.7150 | 4.7150 | 4.7150 | - |
| May 8, 2025 | 4.7400 | 4.7400 | 4.7400 | 4.7400 | 4.7400 | - |
| May 7, 2025 | 4.6900 | 4.6900 | 4.6900 | 4.6900 | 4.6900 | - |
| May 6, 2025 | 4.7500 | 4.7500 | 4.7000 | 4.7100 | 4.7100 | 1,847 |
| May 5, 2025 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | - |
| May 2, 2025 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | 100 |
| Apr 30, 2025 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | - |
| Apr 29, 2025 | 4.6650 | 4.6650 | 4.6650 | 4.6650 | 4.6650 | - |
| Apr 28, 2025 | 4.6000 | 4.6500 | 4.6000 | 4.6500 | 4.6500 | 1,000 |
| Apr 25, 2025 | 4.6100 | 4.6100 | 4.6100 | 4.6100 | 4.6100 | - |
| Apr 24, 2025 | 4.6450 | 4.6450 | 4.6450 | 4.6450 | 4.6450 | - |
| Apr 23, 2025 | 4.6750 | 4.6750 | 4.6750 | 4.6750 | 4.6750 | - |
| Apr 22, 2025 | 4.4650 | 4.4650 | 4.4650 | 4.4650 | 4.4650 | - |
| Apr 17, 2025 | 4.3700 | 4.3700 | 4.3700 | 4.3700 | 4.3700 | - |
| Apr 16, 2025 | 4.4050 | 4.4050 | 4.4050 | 4.4050 | 4.4050 | - |
| Apr 15, 2025 | 4.4050 | 4.4050 | 4.4050 | 4.4050 | 4.4050 | - |
| Apr 14, 2025 | 4.4650 | 4.4650 | 4.4650 | 4.4650 | 4.4650 | - |
| Apr 11, 2025 | 4.6300 | 4.6300 | 4.6300 | 4.6300 | 4.6300 | - |
| Apr 10, 2025 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | - |
| Apr 9, 2025 | 4.2050 | 4.2050 | 4.2050 | 4.2050 | 4.2050 | - |
| Apr 8, 2025 | 4.3700 | 4.5150 | 4.3700 | 4.5150 | 4.5150 | 50 |
| Apr 7, 2025 | 4.2300 | 4.2300 | 4.2300 | 4.2300 | 4.2300 | - |
| Apr 4, 2025 | 4.4600 | 4.4800 | 4.4600 | 4.4800 | 4.4800 | 500 |
| Apr 3, 2025 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | - |
| Apr 2, 2025 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | - |
| Apr 1, 2025 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | - |
| Mar 31, 2025 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | - |
| Mar 28, 2025 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | - |
| Mar 27, 2025 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 1,000 |
| Mar 26, 2025 | 4.6300 | 4.6300 | 4.6300 | 4.6300 | 4.6300 | - |
| Mar 25, 2025 | 4.5900 | 4.5900 | 4.5900 | 4.5900 | 4.5900 | - |
| Mar 24, 2025 | 4.7000 | 4.7000 | 4.5800 | 4.5800 | 4.5800 | 300 |
| Mar 21, 2025 | 4.6700 | 4.7100 | 4.6700 | 4.7100 | 4.7100 | 125 |
| Mar 20, 2025 | 4.7700 | 4.7700 | 4.7700 | 4.7700 | 4.7700 | - |
| Mar 19, 2025 | 4.7700 | 4.7700 | 4.7700 | 4.7700 | 4.7700 | - |
| Mar 18, 2025 | 4.7300 | 4.7300 | 4.7300 | 4.7300 | 4.7300 | - |
| Mar 17, 2025 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | - |
| Mar 14, 2025 | 4.6000 | 4.7300 | 4.6000 | 4.7300 | 4.7300 | 700 |
| Mar 13, 2025 | 4.7200 | 4.7200 | 4.7000 | 4.7000 | 4.7000 | 150 |
| Mar 12, 2025 | 4.7900 | 4.7900 | 4.7900 | 4.7900 | 4.7900 | - |
| Mar 11, 2025 | 4.7500 | 4.7500 | 4.7400 | 4.7400 | 4.7400 | 600 |
| Mar 10, 2025 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | - |
| Mar 7, 2025 | 4.7300 | 4.7300 | 4.7300 | 4.7300 | 4.7300 | - |
| Mar 6, 2025 | 4.9900 | 4.9900 | 4.9900 | 4.9900 | 4.9900 | - |
| Mar 5, 2025 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | - |
| Mar 4, 2025 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | - |
| Mar 3, 2025 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | - |
| Feb 28, 2025 | 4.8900 | 5.0000 | 4.8900 | 5.0000 | 5.0000 | 1,200 |
| Feb 27, 2025 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | - |
| Feb 26, 2025 | 5.0600 | 5.0600 | 5.0600 | 5.0600 | 5.0600 | - |
| Feb 25, 2025 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | - |
| Feb 24, 2025 | 5.0800 | 5.0800 | 5.0800 | 5.0800 | 5.0800 | 610 |
| Feb 21, 2025 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | - |
| Feb 20, 2025 | 5.1400 | 5.1400 | 5.1400 | 5.1400 | 5.1400 | - |
| Feb 19, 2025 | 5.0600 | 5.0600 | 5.0600 | 5.0600 | 5.0600 | - |
| Feb 18, 2025 | 5.2800 | 5.2800 | 5.2800 | 5.2800 | 5.2800 | - |
| Feb 17, 2025 | 5.0600 | 5.0600 | 5.0600 | 5.0600 | 5.0600 | - |
| Feb 14, 2025 | 5.0400 | 5.0800 | 5.0400 | 5.0800 | 5.0800 | 610 |
| Feb 13, 2025 | 4.9800 | 5.1400 | 4.9800 | 5.1400 | 5.1400 | 301 |
| Feb 12, 2025 | 4.9900 | 4.9900 | 4.9900 | 4.9900 | 4.9900 | - |
| Feb 11, 2025 | 4.9700 | 4.9700 | 4.9700 | 4.9700 | 4.9700 | - |
| Feb 10, 2025 | 4.9700 | 5.0400 | 4.9700 | 5.0400 | 5.0400 | 500 |
| Feb 7, 2025 | 4.9900 | 4.9900 | 4.9900 | 4.9900 | 4.9900 | - |
| Feb 6, 2025 | 4.8700 | 4.8700 | 4.8700 | 4.8700 | 4.8700 | - |
| Feb 5, 2025 | 4.8300 | 4.8300 | 4.8300 | 4.8300 | 4.8300 | - |
| Feb 4, 2025 | 4.9100 | 4.9100 | 4.9100 | 4.9100 | 4.9100 | - |
| Feb 3, 2025 | 4.8900 | 4.8900 | 4.8900 | 4.8900 | 4.8900 | - |
| Jan 31, 2025 | 5.0200 | 5.0200 | 5.0000 | 5.0000 | 5.0000 | 274 |
| Jan 30, 2025 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | - |
| Jan 29, 2025 | 4.9200 | 4.9800 | 4.9200 | 4.9800 | 4.9800 | 237 |
| Jan 28, 2025 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | - |
| Jan 27, 2025 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | - |
| Jan 24, 2025 | 5.0600 | 5.0600 | 5.0600 | 5.0600 | 5.0600 | - |
| Jan 23, 2025 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | - |
| Jan 22, 2025 | 5.0400 | 5.0400 | 5.0400 | 5.0400 | 5.0400 | - |
| Jan 21, 2025 | 4.9500 | 5.0600 | 4.9500 | 5.0600 | 5.0600 | 500 |
| Jan 20, 2025 | 5.0200 | 5.0600 | 5.0200 | 5.0600 | 5.0600 | 15 |
| Jan 17, 2025 | 5.0600 | 5.0600 | 5.0600 | 5.0600 | 5.0600 | 200 |
| Jan 16, 2025 | 5.0800 | 5.0800 | 5.0800 | 5.0800 | 5.0800 | - |
| Jan 15, 2025 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | - |
| Jan 14, 2025 | 5.0200 | 5.0200 | 5.0200 | 5.0200 | 5.0200 | - |
| Jan 13, 2025 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | - |
| Jan 10, 2025 | 4.9700 | 4.9700 | 4.9700 | 4.9700 | 4.9700 | - |
| Jan 9, 2025 | 5.0200 | 5.0200 | 5.0200 | 5.0200 | 5.0200 | - |
| Jan 8, 2025 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | - |
| Jan 7, 2025 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | - |
| Jan 6, 2025 | 4.9800 | 5.0000 | 4.9800 | 5.0000 | 5.0000 | 200 |
| Jan 3, 2025 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | - |
| Jan 2, 2025 | 4.7900 | 4.7900 | 4.7900 | 4.7900 | 4.7900 | - |
| Dec 30, 2024 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | - |
| Dec 27, 2024 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | - |
| Dec 23, 2024 | 4.9100 | 5.0200 | 4.9100 | 5.0200 | 5.0200 | 2,000 |
| Dec 20, 2024 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | - |
| Dec 19, 2024 | 4.7900 | 4.7900 | 4.7900 | 4.7900 | 4.7900 | - |
| Dec 18, 2024 | 4.9200 | 4.9400 | 4.9200 | 4.9400 | 4.9400 | 139 |
| Dec 17, 2024 | 5.0200 | 5.0200 | 5.0200 | 5.0200 | 5.0200 | - |
| Dec 16, 2024 | 5.0200 | 5.0400 | 5.0200 | 5.0400 | 5.0400 | 400 |
| Dec 13, 2024 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | - |
| Dec 12, 2024 | 4.9200 | 5.0000 | 4.9200 | 5.0000 | 5.0000 | 1,980 |
| Dec 11, 2024 | 4.9600 | 5.0000 | 4.9600 | 5.0000 | 5.0000 | 1,240 |
| Dec 10, 2024 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | - |
| Dec 9, 2024 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | - |
| Dec 6, 2024 | 5.0800 | 5.0800 | 5.0800 | 5.0800 | 5.0800 | - |
| Dec 5, 2024 | 4.9100 | 4.9100 | 4.9100 | 4.9100 | 4.9100 | - |
| Dec 4, 2024 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | - |
| Dec 3, 2024 | 4.8100 | 4.8100 | 4.8100 | 4.8100 | 4.8100 | - |
| Dec 2, 2024 | 4.4800 | 5.0600 | 4.4800 | 5.0600 | 5.0600 | 15 |
| Nov 29, 2024 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | - |
| Nov 28, 2024 | 4.8700 | 4.8700 | 4.8700 | 4.8700 | 4.8700 | - |
| Nov 27, 2024 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | 10 |
| Nov 26, 2024 | 4.8700 | 4.8700 | 4.8700 | 4.8700 | 4.8700 | 400 |
| Nov 25, 2024 | 4.9700 | 4.9700 | 4.9700 | 4.9700 | 4.9700 | - |
| Nov 22, 2024 | 4.9700 | 4.9700 | 4.9700 | 4.9700 | 4.9700 | - |
| Nov 21, 2024 | 4.9700 | 4.9700 | 4.9700 | 4.9700 | 4.9700 | - |
| Nov 20, 2024 | 4.9100 | 4.9100 | 4.9100 | 4.9100 | 4.9100 | - |
| Nov 19, 2024 | 4.8700 | 4.8700 | 4.8700 | 4.8700 | 4.8700 | - |
| Nov 18, 2024 | 4.8900 | 4.8900 | 4.8900 | 4.8900 | 4.8900 | - |
| Nov 15, 2024 | 5.0200 | 5.0200 | 5.0200 | 5.0200 | 5.0200 | - |
| Nov 14, 2024 | 5.1400 | 5.1400 | 5.1400 | 5.1400 | 5.1400 | - |
| Nov 13, 2024 | 5.1400 | 5.1400 | 5.1400 | 5.1400 | 5.1400 | - |
| Nov 12, 2024 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | - |
| Nov 11, 2024 | 5.1800 | 5.2400 | 5.1000 | 5.1000 | 5.1000 | 1,582 |
| Nov 8, 2024 | 5.2400 | 5.2400 | 5.2400 | 5.2400 | 5.2400 | - |
| Nov 7, 2024 | 5.2400 | 5.2400 | 5.2400 | 5.2400 | 5.2400 | - |
| Nov 6, 2024 | 5.3600 | 5.3600 | 5.3200 | 5.3200 | 5.3200 | 10 |
| Nov 5, 2024 | 5.2800 | 5.2800 | 5.2800 | 5.2800 | 5.2800 | - |
| Nov 4, 2024 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | - |
| Nov 1, 2024 | 5.2600 | 5.3400 | 5.2600 | 5.3400 | 5.3400 | 400 |
| Oct 31, 2024 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | - |
| Oct 30, 2024 | 5.4600 | 5.4600 | 5.4600 | 5.4600 | 5.4600 | - |
| Oct 29, 2024 | 5.4600 | 5.4600 | 5.4600 | 5.4600 | 5.4600 | - |
| Oct 28, 2024 | 5.4800 | 5.4800 | 5.4800 | 5.4800 | 5.4800 | - |
| Oct 25, 2024 | 5.5600 | 5.5600 | 5.5600 | 5.5600 | 5.5600 | - |
| Oct 24, 2024 | 5.5200 | 5.5200 | 5.5200 | 5.5200 | 5.5200 | - |
| Oct 23, 2024 | 5.5200 | 5.5200 | 5.5200 | 5.5200 | 5.5200 | - |
| Oct 22, 2024 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | - |
| Oct 21, 2024 | 5.4600 | 5.4600 | 5.4600 | 5.4600 | 5.4600 | - |
| Oct 18, 2024 | 5.4600 | 5.4600 | 5.4600 | 5.4600 | 5.4600 | - |
| Oct 17, 2024 | 5.4800 | 5.4800 | 5.4800 | 5.4800 | 5.4800 | - |
| Oct 16, 2024 | 5.4400 | 5.4400 | 5.4400 | 5.4400 | 5.4400 | - |
| Oct 15, 2024 | 5.4600 | 5.4600 | 5.4600 | 5.4600 | 5.4600 | - |
| Oct 14, 2024 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 200 |
| Oct 11, 2024 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | - |
| Oct 10, 2024 | 5.6400 | 5.6400 | 5.6400 | 5.6400 | 5.6400 | - |
| Oct 9, 2024 | 5.4800 | 5.4800 | 5.4800 | 5.4800 | 5.4800 | - |
| Oct 8, 2024 | 5.4200 | 5.4200 | 5.4200 | 5.4200 | 5.4200 | - |
| Oct 7, 2024 | 5.4600 | 5.5000 | 5.4600 | 5.5000 | 5.5000 | 162 |
| Oct 4, 2024 | 5.4400 | 5.4400 | 5.4400 | 5.4400 | 5.4400 | - |
| Oct 3, 2024 | 5.4200 | 5.4200 | 5.4200 | 5.4200 | 5.4200 | - |
| Oct 2, 2024 | 5.4200 | 5.4200 | 5.4200 | 5.4200 | 5.4200 | - |
| Oct 1, 2024 | 5.4600 | 5.4600 | 5.4600 | 5.4600 | 5.4600 | - |
| Sep 30, 2024 | 5.4200 | 5.4200 | 5.4200 | 5.4200 | 5.4200 | - |
| Sep 27, 2024 | 5.3800 | 5.5600 | 5.3800 | 5.5600 | 5.5600 | 1,500 |
| Sep 26, 2024 | 5.4200 | 5.4200 | 5.4200 | 5.4200 | 5.4200 | - |
| Sep 25, 2024 | 5.4600 | 5.4600 | 5.4600 | 5.4600 | 5.4600 | - |
| Sep 24, 2024 | 5.5200 | 5.5200 | 5.5200 | 5.5200 | 5.5200 | - |
| Sep 23, 2024 | 5.6400 | 5.6400 | 5.6000 | 5.6000 | 5.6000 | 1,100 |
| Sep 20, 2024 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | - |
| Sep 19, 2024 | 5.8800 | 5.8800 | 5.8800 | 5.8800 | 5.8800 | - |
| Sep 18, 2024 | 5.5600 | 5.5600 | 5.5600 | 5.5600 | 5.5600 | - |
| Sep 17, 2024 | 5.7200 | 5.7200 | 5.7200 | 5.7200 | 5.7200 | - |
| Sep 16, 2024 | 5.5800 | 5.5800 | 5.5800 | 5.5800 | 5.5800 | - |
| Sep 13, 2024 | 5.4800 | 5.4800 | 5.4800 | 5.4800 | 5.4800 | - |
| Sep 12, 2024 | 5.4800 | 5.4800 | 5.4800 | 5.4800 | 5.4800 | - |
| Sep 11, 2024 | 5.3600 | 5.3600 | 5.3600 | 5.3600 | 5.3600 | - |
| Sep 10, 2024 | 5.3800 | 5.3800 | 5.3800 | 5.3800 | 5.3800 | - |
| Sep 9, 2024 | 5.4200 | 5.4200 | 5.4200 | 5.4200 | 5.4200 | - |
| Sep 6, 2024 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | - |
| Sep 5, 2024 | 5.3400 | 5.4400 | 5.3400 | 5.4400 | 5.4400 | 368 |
| Sep 4, 2024 | 5.3800 | 5.3800 | 5.3800 | 5.3800 | 5.3800 | - |
| Sep 3, 2024 | 5.4600 | 5.4600 | 5.4600 | 5.4600 | 5.4600 | - |
| Sep 2, 2024 | 5.4800 | 5.4800 | 5.4800 | 5.4800 | 5.4800 | - |
| Aug 30, 2024 | 5.4200 | 5.4200 | 5.4200 | 5.4200 | 5.4200 | - |
| Aug 29, 2024 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | - |
| Aug 28, 2024 | 5.5000 | 5.5200 | 5.5000 | 5.5200 | 5.5200 | 180 |
| Aug 27, 2024 | 5.6200 | 5.6200 | 5.6200 | 5.6200 | 5.6200 | - |
| Aug 26, 2024 | 5.7200 | 5.7200 | 5.7200 | 5.7200 | 5.7200 | - |
| Aug 23, 2024 | 5.6200 | 5.6200 | 5.6200 | 5.6200 | 5.6200 | - |
| Aug 22, 2024 | 5.5600 | 5.5600 | 5.5600 | 5.5600 | 5.5600 | - |
| Aug 21, 2024 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | - |
| Aug 20, 2024 | 5.4200 | 5.4200 | 5.4200 | 5.4200 | 5.4200 | - |
| Aug 19, 2024 | 5.5600 | 5.6000 | 5.5600 | 5.6000 | 5.6000 | 500 |
| Aug 16, 2024 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | - |
| Aug 15, 2024 | 5.4800 | 5.4800 | 5.4800 | 5.4800 | 5.4800 | - |
| Aug 14, 2024 | 5.4600 | 5.4600 | 5.4600 | 5.4600 | 5.4600 | - |
| Aug 13, 2024 | 5.4200 | 5.5600 | 5.4200 | 5.5600 | 5.5600 | 50 |
| Aug 12, 2024 | 5.4600 | 5.4600 | 5.4600 | 5.4600 | 5.4600 | - |
| Aug 9, 2024 | 5.7400 | 5.7400 | 5.7400 | 5.7400 | 5.7400 | - |
| Aug 8, 2024 | 5.4600 | 5.4600 | 5.4600 | 5.4600 | 5.4600 | - |
| Aug 7, 2024 | 5.4800 | 5.4800 | 5.4800 | 5.4800 | 5.4800 | - |
| Aug 6, 2024 | 0.25 Dividend | |||||
| Aug 6, 2024 | 5.3400 | 5.3400 | 5.3400 | 5.3400 | 5.3400 | - |
| Aug 5, 2024 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 5.2500 | - |
| Aug 2, 2024 | 5.6400 | 5.7200 | 5.6400 | 5.7200 | 5.4600 | 80 |
| Aug 1, 2024 | 5.6400 | 5.6400 | 5.6400 | 5.6400 | 5.3836 | - |
| Jul 31, 2024 | 5.7800 | 5.7800 | 5.7800 | 5.7800 | 5.5173 | - |
| Jul 30, 2024 | 5.6800 | 5.6800 | 5.6800 | 5.6800 | 5.4218 | - |
| Jul 29, 2024 | 5.6800 | 5.6800 | 5.6800 | 5.6800 | 5.4218 | - |
| Jul 26, 2024 | 5.7400 | 5.7400 | 5.7400 | 5.7400 | 5.4791 | - |
| Jul 25, 2024 | 5.7400 | 5.7400 | 5.7400 | 5.7400 | 5.4791 | - |
| Jul 24, 2024 | 5.7200 | 5.7200 | 5.7200 | 5.7200 | 5.4600 | - |
| Jul 23, 2024 | 5.7400 | 5.7400 | 5.7400 | 5.7400 | 5.4791 | - |
| Jul 22, 2024 | 5.7400 | 5.7800 | 5.7400 | 5.7800 | 5.5173 | 400 |
| Jul 19, 2024 | 5.7800 | 5.7800 | 5.7800 | 5.7800 | 5.5173 | - |
| Jul 18, 2024 | 5.7600 | 5.7600 | 5.7600 | 5.7600 | 5.4982 | - |
| Jul 17, 2024 | 5.7800 | 5.7800 | 5.7800 | 5.7800 | 5.5173 | - |
| Jul 16, 2024 | 5.6800 | 5.6800 | 5.6800 | 5.6800 | 5.4218 | - |
| Jul 15, 2024 | 5.8600 | 5.8600 | 5.8600 | 5.8600 | 5.5936 | - |
| Jul 12, 2024 | 5.9400 | 5.9600 | 5.9400 | 5.9600 | 5.6891 | 140 |
| Jul 11, 2024 | 5.9600 | 5.9600 | 5.9600 | 5.9600 | 5.6891 | 60 |
| Jul 10, 2024 | 5.9800 | 5.9800 | 5.9800 | 5.9800 | 5.7082 | - |
| Jul 9, 2024 | 5.9400 | 6.0400 | 5.9400 | 6.0400 | 5.7655 | 627 |
| Jul 8, 2024 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | 5.8227 | - |
| Jul 5, 2024 | 6.1200 | 6.1200 | 6.1200 | 6.1200 | 5.8418 | - |
| Jul 4, 2024 | 6.1400 | 6.1400 | 6.1400 | 6.1400 | 5.8609 | - |
| Jul 3, 2024 | 6.2400 | 6.2400 | 6.2400 | 6.2400 | 5.9564 | - |
| Jul 2, 2024 | 6.1600 | 6.1600 | 6.1600 | 6.1600 | 5.8800 | - |
| Jul 1, 2024 | 6.1800 | 6.2000 | 6.1800 | 6.2000 | 5.9182 | 10 |
| Jun 28, 2024 | 6.1800 | 6.1800 | 6.1800 | 6.1800 | 5.8991 | - |
| Jun 27, 2024 | 6.2400 | 6.2400 | 6.2400 | 6.2400 | 5.9564 | - |
| Jun 26, 2024 | 6.2800 | 6.2800 | 6.2800 | 6.2800 | 5.9945 | - |
| Jun 25, 2024 | 6.1400 | 6.2000 | 6.1400 | 6.2000 | 5.9182 | 3,000 |
| Jun 24, 2024 | 6.0600 | 6.0600 | 6.0600 | 6.0600 | 5.7845 | - |
| Jun 21, 2024 | 6.0800 | 6.0800 | 6.0800 | 6.0800 | 5.8036 | - |
| Jun 20, 2024 | 6.1200 | 6.1200 | 6.1200 | 6.1200 | 5.8418 | - |
| Jun 19, 2024 | 6.1400 | 6.1400 | 6.1400 | 6.1400 | 5.8609 | - |
| Jun 18, 2024 | 6.2200 | 6.2200 | 6.2200 | 6.2200 | 5.9373 | - |
| Jun 17, 2024 | 6.1800 | 6.1800 | 6.1800 | 6.1800 | 5.8991 | - |
| Jun 14, 2024 | 6.1200 | 6.1200 | 6.1200 | 6.1200 | 5.8418 | - |
| Jun 13, 2024 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | 5.8227 | - |
| Jun 12, 2024 | 6.1400 | 6.1400 | 6.1400 | 6.1400 | 5.8609 | - |
| Jun 11, 2024 | 6.1400 | 6.1400 | 6.1400 | 6.1400 | 5.8609 | - |
| Jun 10, 2024 | 6.0600 | 6.0600 | 6.0600 | 6.0600 | 5.7845 | - |
| Jun 7, 2024 | 6.1400 | 6.1400 | 6.1400 | 6.1400 | 5.8609 | - |
| Jun 6, 2024 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 5.7273 | - |
| Jun 5, 2024 | 6.0800 | 6.0800 | 6.0800 | 6.0800 | 5.8036 | - |
| Jun 4, 2024 | 6.0800 | 6.0800 | 6.0800 | 6.0800 | 5.8036 | - |
| Jun 3, 2024 | 6.0200 | 6.0200 | 6.0200 | 6.0200 | 5.7464 | - |