Frankfurt - Delayed Quote EUR
Tesco PLC (TCO2.F)
12.90
+0.10
+(0.78%)
At close: May 9 at 8:08:39 AM GMT+2
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 9, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - |
| May 8, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - |
| May 7, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| May 6, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
| May 5, 2025 | 12.70 | 13.00 | 12.70 | 13.00 | 13.00 | - |
| May 2, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - |
| Apr 30, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - |
| Apr 29, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - |
| Apr 28, 2025 | 12.30 | 12.30 | 12.20 | 12.20 | 12.20 | - |
| Apr 25, 2025 | 12.30 | 12.60 | 12.30 | 12.60 | 12.60 | - |
| Apr 24, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - |
| Apr 23, 2025 | 12.40 | 12.40 | 12.30 | 12.30 | 12.30 | 25 |
| Apr 22, 2025 | 12.00 | 12.10 | 12.00 | 12.10 | 12.10 | - |
| Apr 17, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
| Apr 16, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - |
| Apr 15, 2025 | 11.30 | 12.10 | 11.30 | 12.10 | 12.10 | - |
| Apr 14, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - |
| Apr 11, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| Apr 10, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| Apr 9, 2025 | 11.00 | 11.20 | 11.00 | 11.20 | 11.20 | - |
| Apr 8, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| Apr 7, 2025 | 10.90 | 11.40 | 10.90 | 11.40 | 11.40 | - |
| Apr 4, 2025 | 11.80 | 12.00 | 11.80 | 12.00 | 12.00 | - |
| Apr 3, 2025 | 11.20 | 11.60 | 11.20 | 11.60 | 11.60 | - |
| Apr 2, 2025 | 11.40 | 11.60 | 11.40 | 11.60 | 11.60 | - |
| Apr 1, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| Mar 31, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| Mar 28, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| Mar 27, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| Mar 26, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - |
| Mar 25, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - |
| Mar 24, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - |
| Mar 21, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
| Mar 20, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - |
| Mar 19, 2025 | 11.20 | 11.30 | 11.20 | 11.30 | 11.30 | - |
| Mar 18, 2025 | 11.20 | 11.20 | 11.10 | 11.10 | 11.10 | - |
| Mar 17, 2025 | 11.70 | 11.70 | 11.50 | 11.50 | 11.50 | - |
| Mar 14, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - |
| Mar 13, 2025 | 12.80 | 12.80 | 12.70 | 12.70 | 12.70 | - |
| Mar 12, 2025 | 12.80 | 13.70 | 12.80 | 13.70 | 13.70 | 10 |
| Mar 11, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - |
| Mar 10, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - |
| Mar 7, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - |
| Mar 6, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - |
| Mar 5, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| Mar 4, 2025 | 13.00 | 13.40 | 13.00 | 13.40 | 13.40 | - |
| Mar 3, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - |
| Feb 28, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - |
| Feb 27, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - |
| Feb 26, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - |
| Feb 25, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - |
| Feb 24, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - |
| Feb 21, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - |
| Feb 20, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
| Feb 19, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - |
| Feb 18, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - |
| Feb 17, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - |
| Feb 14, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - |
| Feb 13, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - |
| Feb 12, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - |
| Feb 11, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - |
| Feb 10, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
| Feb 7, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
| Feb 6, 2025 | 13.50 | 13.60 | 13.50 | 13.60 | 13.60 | - |
| Feb 5, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| Feb 4, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| Feb 3, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - |
| Jan 31, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| Jan 30, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - |
| Jan 29, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - |
| Jan 28, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| Jan 27, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - |
| Jan 24, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
| Jan 23, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - |
| Jan 22, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
| Jan 21, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| Jan 20, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| Jan 17, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - |
| Jan 16, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
| Jan 15, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - |
| Jan 14, 2025 | 12.50 | 12.50 | 12.30 | 12.30 | 12.30 | - |
| Jan 13, 2025 | 12.40 | 12.70 | 12.40 | 12.70 | 12.70 | - |
| Jan 10, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
| Jan 9, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - |
| Jan 8, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - |
| Jan 7, 2025 | 12.90 | 12.90 | 12.80 | 12.80 | 12.80 | - |
| Jan 6, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| Jan 3, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - |
| Jan 2, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| Dec 30, 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - |
| Dec 27, 2024 | 12.90 | 13.20 | 12.90 | 13.20 | 13.20 | - |
| Dec 23, 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - |
| Dec 20, 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - |
| Dec 19, 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - |
| Dec 18, 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - |
| Dec 17, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| Dec 16, 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - |
| Dec 13, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| Dec 12, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| Dec 11, 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - |
| Dec 10, 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - |
| Dec 9, 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - |
| Dec 6, 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - |
| Dec 5, 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - |
| Dec 4, 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - |
| Dec 3, 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - |
| Dec 2, 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
| Nov 29, 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
| Nov 28, 2024 | 12.30 | 12.70 | 12.30 | 12.70 | 12.70 | - |
| Nov 27, 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - |
| Nov 26, 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - |
| Nov 25, 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - |
| Nov 22, 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - |
| Nov 21, 2024 | 12.10 | 12.40 | 12.10 | 12.40 | 12.40 | - |
| Nov 20, 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - |
| Nov 19, 2024 | 12.10 | 12.30 | 12.10 | 12.30 | 12.30 | - |
| Nov 18, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| Nov 15, 2024 | 11.80 | 12.30 | 11.80 | 12.30 | 12.30 | - |
| Nov 14, 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - |
| Nov 13, 2024 | 11.80 | 12.10 | 11.80 | 12.10 | 12.10 | - |
| Nov 12, 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
| Nov 11, 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - |
| Nov 8, 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - |
| Nov 7, 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - |
| Nov 6, 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - |
| Nov 5, 2024 | 12.20 | 12.40 | 12.20 | 12.40 | 12.40 | 450 |
| Nov 4, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| Nov 1, 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
| Oct 31, 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - |
| Oct 30, 2024 | 12.10 | 12.20 | 12.10 | 12.20 | 12.20 | - |
| Oct 29, 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - |
| Oct 28, 2024 | 12.20 | 12.50 | 12.20 | 12.50 | 12.50 | - |
| Oct 25, 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - |
| Oct 24, 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - |
| Oct 23, 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| Oct 22, 2024 | 12.50 | 12.50 | 12.40 | 12.40 | 12.40 | - |
| Oct 21, 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| Oct 18, 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
| Oct 17, 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - |
| Oct 16, 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - |
| Oct 15, 2024 | 0.14164628 Dividend | |||||
| Oct 15, 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| Oct 14, 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.34 | - |
| Oct 11, 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.44 | - |
| Oct 10, 2024 | 12.60 | 12.60 | 12.50 | 12.50 | 12.34 | 45 |
| Oct 9, 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.24 | - |
| Oct 8, 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 12.14 | - |
| Oct 7, 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.44 | - |
| Oct 4, 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.34 | - |
| Oct 3, 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.24 | - |
| Oct 2, 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.34 | - |
| Oct 1, 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.34 | - |
| Sep 30, 2024 | 12.60 | 12.60 | 12.50 | 12.50 | 12.34 | - |
| Sep 27, 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 12.14 | - |
| Sep 26, 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.64 | - |
| Sep 25, 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.44 | - |
| Sep 24, 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.74 | - |
| Sep 23, 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.54 | - |
| Sep 20, 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.54 | - |
| Sep 19, 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.64 | - |
| Sep 18, 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.64 | - |
| Sep 17, 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.64 | - |
| Sep 16, 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.44 | - |
| Sep 13, 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.54 | - |
| Sep 12, 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.64 | - |
| Sep 11, 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.54 | - |
| Sep 10, 2024 | 12.80 | 12.80 | 12.70 | 12.70 | 12.54 | - |
| Sep 9, 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.34 | - |
| Sep 6, 2024 | 12.70 | 12.90 | 12.70 | 12.90 | 12.74 | - |
| Sep 5, 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.44 | - |
| Sep 4, 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.34 | - |
| Sep 3, 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.24 | - |
| Sep 2, 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 12.14 | - |
| Aug 30, 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.24 | - |
| Aug 29, 2024 | 12.20 | 12.50 | 12.20 | 12.50 | 12.34 | - |
| Aug 28, 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.04 | - |
| Aug 27, 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 11.95 | - |
| Aug 26, 2024 | 12.00 | 12.30 | 12.00 | 12.30 | 12.14 | 11 |
| Aug 23, 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.75 | - |
| Aug 22, 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.55 | - |
| Aug 21, 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.45 | - |
| Aug 20, 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.65 | - |
| Aug 19, 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.45 | - |
| Aug 16, 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.55 | - |
| Aug 15, 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.45 | - |
| Aug 14, 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.25 | - |
| Aug 13, 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.16 | - |
| Aug 12, 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 10.96 | - |
| Aug 9, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 10.86 | - |
| Aug 8, 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.16 | - |
| Aug 7, 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.66 | - |
| Aug 6, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 10.86 | - |
| Aug 5, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 10.86 | - |
| Aug 2, 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.16 | - |
| Aug 1, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.35 | - |
| Jul 31, 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.45 | - |
| Jul 30, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.35 | - |
| Jul 29, 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.25 | - |
| Jul 26, 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.16 | - |
| Jul 25, 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.06 | - |
| Jul 24, 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.16 | - |
| Jul 23, 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.16 | - |
| Jul 22, 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.16 | - |
| Jul 19, 2024 | 11.20 | 11.20 | 11.10 | 11.10 | 10.96 | - |
| Jul 18, 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 10.96 | - |
| Jul 17, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 10.86 | - |
| Jul 16, 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.66 | - |
| Jul 15, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 10.86 | - |
| Jul 12, 2024 | 10.70 | 10.80 | 10.70 | 10.80 | 10.66 | - |
| Jul 11, 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.56 | - |
| Jul 10, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.37 | - |
| Jul 9, 2024 | 10.50 | 10.60 | 10.50 | 10.60 | 10.47 | - |
| Jul 8, 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.47 | - |
| Jul 5, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.37 | - |
| Jul 4, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.37 | - |
| Jul 3, 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.27 | - |
| Jul 2, 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.27 | - |
| Jul 1, 2024 | 10.40 | 10.80 | 10.40 | 10.80 | 10.66 | - |
| Jun 28, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.37 | - |
| Jun 27, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.37 | - |
| Jun 26, 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.47 | - |
| Jun 25, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.37 | - |
| Jun 24, 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.47 | - |
| Jun 21, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.37 | - |
| Jun 20, 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.47 | - |
| Jun 19, 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.56 | - |
| Jun 18, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.37 | - |
| Jun 17, 2024 | 10.70 | 10.70 | 10.60 | 10.60 | 10.47 | - |
| Jun 14, 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.27 | - |
| Jun 13, 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.27 | - |
| Jun 12, 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.27 | - |
| Jun 11, 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.47 | - |
| Jun 10, 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.17 | - |
| Jun 7, 2024 | 10.60 | 10.60 | 10.50 | 10.50 | 10.37 | - |
| Jun 6, 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.56 | - |
| Jun 5, 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.56 | - |
| Jun 4, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.37 | - |
| Jun 3, 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.56 | - |
| May 31, 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.47 | - |
| May 30, 2024 | 10.40 | 10.50 | 10.40 | 10.50 | 10.37 | - |
| May 29, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.37 | - |
| May 28, 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.56 | - |
| May 27, 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.56 | - |
| May 24, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.37 | - |
| May 23, 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.56 | - |
| May 22, 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.47 | - |
| May 21, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.37 | - |
| May 20, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.37 | - |
| May 17, 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.27 | - |
| May 16, 2024 | 0.27783924 Dividend | |||||
| May 16, 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.07 | - |
| May 15, 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.16 | - |
| May 14, 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 9.97 | - |
| May 13, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.06 | - |
| May 10, 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 9.97 | - |
| May 9, 2024 | 10.30 | 10.40 | 10.30 | 10.40 | 9.97 | - |
Related Tickers
SVNDY Seven & i Holdings Co., Ltd.
15.38
+0.52%
WOW.AX Woolworths Group Limited
33.00
-0.78%
NGVC Natural Grocers by Vitamin Cottage, Inc.
59.74
+30.24%
ACI Albertsons Companies, Inc.
22.47
+0.67%
SFM Sprouts Farmers Market, Inc.
161.77
+2.27%
KR The Kroger Co.
71.87
+0.08%
DNUT Krispy Kreme, Inc.
2.7300
-16.26%