XETRA - Delayed Quote
EUR
Ceconomy AG (CEC.DE)
4.5300
+0.0050
(+0.11%)
At close: November 6 at 5:35:29 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 |
|---|---|---|---|---|---|---|
|
Nov 6, 2026
|
4.5300 | 4.5400 | 4.5200 | 4.5300 | 4.5300 | 635,775 |
|
Nov 5, 2026
|
4.5300 | 4.5450 | 4.5200 | 4.5250 | 4.5250 | 74,505 |
|
Nov 4, 2026
|
4.5250 | 4.5400 | 4.5200 | 4.5300 | 4.5300 | 74,556 |
|
Nov 3, 2026
|
4.4050 | 4.5450 | 4.4050 | 4.5350 | 4.5350 | 307,804 |
|
Nov 2, 2026
|
4.4500 | 4.4750 | 4.4100 | 4.4100 | 4.4100 | 47,552 |
|
Oct 30, 2026
|
4.4250 | 4.4700 | 4.4250 | 4.4350 | 4.4350 | 6,908 |
|
Oct 29, 2026
|
4.4400 | 4.4800 | 4.4200 | 4.4250 | 4.4250 | 20,401 |
|
Oct 28, 2026
|
4.4300 | 4.4550 | 4.4000 | 4.4350 | 4.4350 | 9,067 |
|
Oct 27, 2026
|
4.4800 | 4.4800 | 4.4000 | 4.4000 | 4.4000 | 24,555 |
|
Oct 26, 2026
|
4.4500 | 4.4800 | 4.4250 | 4.4450 | 4.4450 | 36,452 |
|
Oct 23, 2026
|
4.4950 | 4.4950 | 4.4150 | 4.4550 | 4.4550 | 23,338 |
|
Oct 22, 2026
|
4.4150 | 4.4850 | 4.4150 | 4.4550 | 4.4550 | 49,946 |
|
Oct 21, 2026
|
4.4750 | 4.4950 | 4.4000 | 4.4450 | 4.4450 | 48,750 |
|
Oct 20, 2026
|
4.4050 | 4.4900 | 4.4000 | 4.4500 | 4.4500 | 37,683 |
|
Oct 19, 2026
|
4.4050 | 4.4800 | 4.4050 | 4.4500 | 4.4500 | 26,040 |
|
Oct 16, 2026
|
4.4400 | 4.4950 | 4.4100 | 4.4300 | 4.4300 | 54,955 |
|
Oct 15, 2026
|
4.4800 | 4.4800 | 4.4350 | 4.4400 | 4.4400 | 123,788 |
|
Oct 14, 2026
|
4.4800 | 4.4900 | 4.4200 | 4.4400 | 4.4400 | 31,800 |
|
Oct 13, 2026
|
4.4350 | 4.4900 | 4.4000 | 4.4600 | 4.4600 | 35,026 |
|
Oct 12, 2026
|
4.3700 | 4.4850 | 4.3700 | 4.4500 | 4.4500 | 6,452 |
|
Oct 9, 2026
|
4.3500 | 4.4950 | 4.3000 | 4.4500 | 4.4500 | 27,029 |
|
Oct 8, 2026
|
4.3000 | 4.4000 | 4.2650 | 4.3350 | 4.3350 | 33,203 |
|
Oct 7, 2026
|
4.3000 | 4.3550 | 4.3000 | 4.3000 | 4.3000 | 54,084 |
|
Oct 6, 2026
|
4.3250 | 4.3600 | 4.2950 | 4.3550 | 4.3550 | 19,088 |
|
Oct 5, 2026
|
4.4800 | 4.4800 | 4.2600 | 4.3200 | 4.3200 | 50,444 |
|
Oct 2, 2026
|
4.2250 | 4.4350 | 4.2250 | 4.4000 | 4.4000 | 39,938 |
|
Oct 1, 2026
|
4.2400 | 4.3100 | 4.1550 | 4.2000 | 4.2000 | 140,596 |
|
Sep 30, 2026
|
4.1350 | 4.5400 | 4.0800 | 4.3100 | 4.3100 | 101,632 |
|
Sep 29, 2026
|
4.1050 | 4.1800 | 4.0600 | 4.0900 | 4.0900 | 26,147 |
|
Sep 28, 2026
|
4.0000 | 4.1000 | 4.0000 | 4.1000 | 4.1000 | 89,437 |
|
Sep 25, 2026
|
3.9550 | 4.0200 | 3.9200 | 3.9700 | 3.9700 | 56,343 |
|
Sep 24, 2026
|
3.9100 | 4.0050 | 3.9100 | 3.9300 | 3.9300 | 84,921 |
|
Sep 23, 2026
|
4.0300 | 4.0400 | 3.8900 | 3.9700 | 3.9700 | 120,878 |
|
Sep 22, 2026
|
3.9350 | 4.0200 | 3.9350 | 3.9500 | 3.9500 | 98,367 |
|
Sep 21, 2026
|
4.0350 | 4.0400 | 3.9300 | 3.9300 | 3.9300 | 18,036 |
|
Sep 18, 2026
|
3.8800 | 4.0500 | 3.8800 | 3.9550 | 3.9550 | 1,544,537 |
|
Sep 17, 2026
|
3.9950 | 4.0000 | 3.8500 | 3.9350 | 3.9350 | 32,904 |
|
Sep 16, 2026
|
4.0000 | 4.0150 | 3.9000 | 3.9600 | 3.9600 | 12,402 |
|
Sep 15, 2026
|
4.0300 | 4.0450 | 3.8900 | 3.9150 | 3.9150 | 65,460 |
|
Sep 14, 2026
|
3.9000 | 4.0250 | 3.8550 | 3.9500 | 3.9500 | 20,085 |
|
Sep 11, 2026
|
3.7800 | 3.9400 | 3.7300 | 3.9000 | 3.9000 | 46,465 |
|
Sep 10, 2026
|
3.9500 | 3.9900 | 3.7650 | 3.7650 | 3.7650 | 36,314 |
|
Sep 9, 2026
|
3.9300 | 4.0000 | 3.9300 | 3.9750 | 3.9750 | 10,382 |
|
Sep 8, 2026
|
3.9650 | 4.0100 | 3.9250 | 4.0100 | 4.0100 | 9,585 |
|
Sep 7, 2026
|
4.0400 | 4.0400 | 3.9200 | 3.9500 | 3.9500 | 20,400 |
|
Sep 4, 2026
|
4.0400 | 4.0400 | 3.9200 | 3.9200 | 3.9200 | 13,867 |
|
Sep 3, 2026
|
3.8600 | 4.0400 | 3.8600 | 4.0400 | 4.0400 | 19,838 |
|
Sep 2, 2026
|
3.9700 | 4.0100 | 3.8350 | 3.8800 | 3.8800 | 18,805 |
|
Sep 1, 2026
|
4.0400 | 4.0400 | 3.8750 | 3.9900 | 3.9900 | 16,257 |
|
Aug 31, 2026
|
4.0500 | 4.0750 | 3.9500 | 4.0750 | 4.0750 | 16,697 |
|
Aug 28, 2026
|
3.9800 | 4.0500 | 3.9200 | 4.0500 | 4.0500 | 12,228 |
|
Aug 27, 2026
|
4.0350 | 4.0350 | 3.9200 | 3.9600 | 3.9600 | 61,927 |
|
Aug 26, 2026
|
4.0250 | 4.0500 | 3.9950 | 4.0300 | 4.0300 | 28,726 |
|
Aug 25, 2026
|
3.9650 | 4.0500 | 3.9600 | 4.0500 | 4.0500 | 10,349 |
|
Aug 24, 2026
|
3.8600 | 3.9400 | 3.8600 | 3.9400 | 3.9400 | 19,445 |
|
Aug 21, 2026
|
3.8400 | 3.9950 | 3.8400 | 3.8800 | 3.8800 | 18,337 |
|
Aug 20, 2026
|
3.9500 | 3.9500 | 3.8200 | 3.9000 | 3.9000 | 130,835 |
|
Aug 19, 2026
|
4.0300 | 4.0750 | 3.9500 | 3.9500 | 3.9500 | 177,017 |
|
Aug 18, 2026
|
4.0450 | 4.0650 | 4.0250 | 4.0250 | 4.0250 | 3,982 |
|
Aug 17, 2026
|
4.1200 | 4.1200 | 4.0000 | 4.0400 | 4.0400 | 75,024 |
|
Aug 14, 2026
|
4.0400 | 4.1000 | 4.0400 | 4.0400 | 4.0400 | 2,574 |
|
Aug 13, 2026
|
4.0800 | 4.1100 | 4.0400 | 4.0400 | 4.0400 | 9,008 |
|
Aug 12, 2026
|
4.0150 | 4.1000 | 4.0150 | 4.0800 | 4.0800 | 18,920 |
|
Aug 11, 2026
|
4.0350 | 4.0750 | 3.9900 | 3.9900 | 3.9900 | 50,394 |
|
Aug 10, 2026
|
4.0500 | 4.0500 | 4.0200 | 4.0300 | 4.0300 | 15,139 |
|
Aug 7, 2026
|
3.9500 | 4.0500 | 3.9500 | 4.0050 | 4.0050 | 45,500 |
|
Aug 6, 2026
|
3.9800 | 3.9900 | 3.9400 | 3.9400 | 3.9400 | 10,344 |
|
Aug 5, 2026
|
3.9850 | 4.0000 | 3.8750 | 3.9300 | 3.9300 | 20,216 |
|
Aug 4, 2026
|
3.9800 | 4.0400 | 3.9800 | 4.0050 | 4.0050 | 25,467 |
|
Aug 3, 2026
|
4.0000 | 4.0550 | 3.9850 | 4.0000 | 4.0000 | 41,711 |
|
Jul 31, 2026
|
4.0800 | 4.0800 | 4.0050 | 4.0050 | 4.0050 | 48,717 |
|
Jul 30, 2026
|
4.1050 | 4.1050 | 4.0500 | 4.0800 | 4.0800 | 15,667 |
|
Jul 29, 2026
|
4.1950 | 4.1950 | 4.0700 | 4.1100 | 4.1100 | 22,343 |
|
Jul 28, 2026
|
4.0900 | 4.1450 | 4.0300 | 4.1450 | 4.1450 | 9,817 |
|
Jul 27, 2026
|
3.9500 | 4.0950 | 3.9500 | 4.0100 | 4.0100 | 5,213 |
|
Jul 24, 2026
|
3.9800 | 4.0550 | 3.9500 | 3.9800 | 3.9800 | 33,216 |
|
Jul 23, 2026
|
4.0000 | 4.0000 | 3.9350 | 3.9750 | 3.9750 | 20,628 |
|
Jul 22, 2026
|
4.0000 | 4.0000 | 3.7900 | 3.9700 | 3.9700 | - |
|
Jul 21, 2026
|
4.0500 | 4.0800 | 3.9600 | 3.9650 | 3.9650 | 23,176 |
|
Jul 20, 2026
|
3.9500 | 4.1000 | 3.9500 | 4.0750 | 4.0750 | 18,716 |
|
Jul 17, 2026
|
3.9500 | 4.0000 | 3.9500 | 3.9950 | 3.9950 | 17,755 |
|
Jul 16, 2026
|
4.0000 | 4.0400 | 3.9500 | 3.9800 | 3.9800 | 34,638 |
|
Jul 15, 2026
|
3.9500 | 4.0800 | 3.9100 | 4.0000 | 4.0000 | 66,018 |
|
Jul 14, 2026
|
3.9550 | 3.9550 | 3.9050 | 3.9500 | 3.9500 | 14,909 |
|
Jul 13, 2026
|
3.8800 | 3.9050 | 3.8500 | 3.9000 | 3.9000 | 76,262 |
|
Jul 10, 2026
|
4.0000 | 4.0000 | 3.8500 | 3.8800 | 3.8800 | 82,618 |
|
Jul 9, 2026
|
3.8200 | 4.2000 | 3.7500 | 4.2000 | 4.2000 | 147,766 |
|
Jul 8, 2026
|
3.8300 | 3.9200 | 3.8050 | 3.8250 | 3.8250 | 6,375 |
|
Jul 7, 2026
|
3.8100 | 3.8850 | 3.8050 | 3.8300 | 3.8300 | 3,376 |
|
Jul 6, 2026
|
3.8200 | 3.8650 | 3.8050 | 3.8350 | 3.8350 | 1,553 |
|
Jul 3, 2026
|
3.8500 | 3.9000 | 3.7750 | 3.9000 | 3.9000 | 5,850 |
|
Jul 2, 2026
|
3.8500 | 3.8600 | 3.7800 | 3.8000 | 3.8000 | 54,354 |
|
Jul 1, 2026
|
3.9100 | 3.9100 | 3.7600 | 3.8200 | 3.8200 | 65,528 |
|
Jun 30, 2026
|
3.9000 | 3.9150 | 3.7500 | 3.8300 | 3.8300 | 43,750 |
|
Jun 29, 2026
|
3.7000 | 4.0300 | 3.7000 | 3.8200 | 3.8200 | 251,856 |
|
Jun 26, 2026
|
3.7500 | 3.7500 | 3.6800 | 3.7000 | 3.7000 | 107,883 |
|
Jun 25, 2026
|
3.7050 | 3.7550 | 3.6950 | 3.7000 | 3.7000 | 96,662 |
|
Jun 24, 2026
|
3.7000 | 3.7350 | 3.6750 | 3.7000 | 3.7000 | 97,466 |
|
Jun 23, 2026
|
3.6500 | 3.8000 | 3.6050 | 3.6200 | 3.6200 | 139,193 |
|
Jun 22, 2026
|
3.8000 | 3.8000 | 3.6500 | 3.7000 | 3.7000 | 18,587 |
|
Jun 19, 2026
|
3.7300 | 3.8200 | 3.7050 | 3.7900 | 3.7900 | 42,616 |
|
Jun 18, 2026
|
3.7700 | 3.8000 | 3.7100 | 3.7600 | 3.7600 | 39,619 |
|
Jun 17, 2026
|
3.8350 | 3.8450 | 3.7600 | 3.8450 | 3.8450 | 40,697 |
|
Jun 16, 2026
|
3.7300 | 3.8150 | 3.7200 | 3.7550 | 3.7550 | 36,665 |
|
Jun 15, 2026
|
3.9450 | 3.9450 | 3.7100 | 3.7100 | 3.7100 | 12,228 |
|
Jun 12, 2026
|
3.7850 | 3.8500 | 3.7850 | 3.8200 | 3.8200 | 4,805 |
|
Jun 11, 2026
|
3.8300 | 3.8500 | 3.7500 | 3.7500 | 3.7500 | 12,599 |
|
Jun 10, 2026
|
3.6600 | 3.8300 | 3.6600 | 3.8300 | 3.8300 | 33,150 |
|
Jun 9, 2026
|
3.7400 | 3.8500 | 3.5100 | 3.6000 | 3.6000 | 167,746 |
|
Jun 8, 2026
|
3.9000 | 3.9000 | 3.7000 | 3.7000 | 3.7000 | 65,168 |
|
Jun 5, 2026
|
3.9000 | 3.9350 | 3.8250 | 3.8250 | 3.8250 | 22,470 |
|
Jun 4, 2026
|
3.9200 | 3.9600 | 3.9100 | 3.9150 | 3.9150 | 12,389 |
|
Jun 3, 2026
|
4.0100 | 4.0300 | 3.9200 | 3.9500 | 3.9500 | 21,485 |
|
Jun 2, 2026
|
4.0350 | 4.0700 | 4.0200 | 4.0300 | 4.0300 | 14,533 |
|
Jun 1, 2026
|
3.9300 | 4.1400 | 3.9300 | 4.0000 | 4.0000 | 37,020 |
|
May 29, 2026
|
3.8600 | 4.0200 | 3.8600 | 3.9000 | 3.9000 | 34,352 |
|
May 28, 2026
|
3.9900 | 4.0000 | 3.8100 | 3.8450 | 3.8450 | 28,890 |
|
May 27, 2026
|
4.0300 | 4.1000 | 3.9000 | 3.9550 | 3.9550 | 53,441 |
|
May 26, 2026
|
3.9500 | 4.1500 | 3.9500 | 4.0600 | 4.0600 | 24,248 |
|
May 25, 2026
|
3.9700 | 3.9800 | 3.9200 | 3.9200 | 3.9200 | 6,857 |
|
May 22, 2026
|
4.0900 | 4.1000 | 3.8800 | 3.8800 | 3.8800 | 57,977 |
|
May 21, 2026
|
3.9050 | 4.1000 | 3.9050 | 4.0600 | 4.0600 | 71,449 |
|
May 20, 2026
|
4.2300 | 4.2450 | 3.9350 | 3.9350 | 3.9350 | 122,318 |
|
May 19, 2026
|
4.1600 | 4.2800 | 4.1600 | 4.2100 | 4.2100 | 73,048 |
|
May 18, 2026
|
4.2350 | 4.2500 | 4.1650 | 4.1650 | 4.1650 | 38,925 |
|
May 15, 2026
|
4.1900 | 4.3300 | 4.1600 | 4.2100 | 4.2100 | 56,284 |
|
May 14, 2026
|
4.1750 | 4.2250 | 4.1500 | 4.1600 | 4.1600 | 64,636 |
|
May 13, 2026
|
4.1600 | 4.2100 | 4.1500 | 4.1500 | 4.1500 | 23,539 |
|
May 12, 2026
|
4.2000 | 4.2150 | 4.1600 | 4.1600 | 4.1600 | 11,250 |
|
May 11, 2026
|
4.2550 | 4.3200 | 4.1550 | 4.2000 | 4.2000 | 21,056 |
|
May 8, 2026
|
4.2350 | 4.2950 | 4.2050 | 4.2500 | 4.2500 | 25,598 |
|
May 7, 2026
|
4.2250 | 4.2700 | 4.2250 | 4.2500 | 4.2500 | 9,015 |
|
May 6, 2026
|
4.2050 | 4.2550 | 4.2050 | 4.2550 | 4.2550 | 23,640 |
|
May 5, 2026
|
4.2550 | 4.2600 | 4.2250 | 4.2500 | 4.2500 | 19,401 |
|
May 4, 2026
|
4.1400 | 4.3000 | 4.1300 | 4.2850 | 4.2850 | 37,261 |
|
Apr 30, 2026
|
4.2050 | 4.2050 | 4.1250 | 4.1500 | 4.1500 | 10,252 |
|
Apr 29, 2026
|
4.2150 | 4.2250 | 4.2000 | 4.2000 | 4.2000 | 5,736 |
|
Apr 28, 2026
|
4.1900 | 4.2100 | 4.1850 | 4.2000 | 4.2000 | 8,423 |
|
Apr 27, 2026
|
4.2100 | 4.2150 | 4.1650 | 4.2150 | 4.2150 | 14,831 |
|
Apr 24, 2026
|
4.2100 | 4.2100 | 4.1700 | 4.2100 | 4.2100 | 16,265 |
|
Apr 23, 2026
|
4.2850 | 4.2850 | 4.1800 | 4.2400 | 4.2400 | 19,454 |
|
Apr 22, 2026
|
4.2450 | 4.2750 | 4.2400 | 4.2600 | 4.2600 | 2,015 |
|
Apr 21, 2026
|
4.2150 | 4.2800 | 4.2150 | 4.2600 | 4.2600 | 10,367 |
|
Apr 20, 2026
|
4.1650 | 4.2550 | 4.1650 | 4.2400 | 4.2400 | 24,899 |
|
Apr 17, 2026
|
4.1750 | 4.2400 | 4.1700 | 4.2100 | 4.2100 | 6,289 |
|
Apr 16, 2026
|
4.2000 | 4.2000 | 4.1250 | 4.2000 | 4.2000 | 21,992 |
|
Apr 15, 2026
|
4.2100 | 4.2400 | 4.2000 | 4.2250 | 4.2250 | 14,916 |
|
Apr 14, 2026
|
4.2250 | 4.2700 | 4.2000 | 4.2200 | 4.2200 | 20,911 |
|
Apr 13, 2026
|
4.1300 | 4.2250 | 4.1300 | 4.2250 | 4.2250 | 25,927 |
|
Apr 10, 2026
|
4.0600 | 4.2400 | 4.0600 | 4.1600 | 4.1600 | 30,502 |
|
Apr 9, 2026
|
4.2050 | 4.2350 | 4.0900 | 4.0900 | 4.0900 | 38,860 |
|
Apr 8, 2026
|
4.3000 | 4.3000 | 4.1750 | 4.1750 | 4.1750 | 23,386 |
|
Apr 7, 2026
|
4.2000 | 4.2850 | 4.2000 | 4.2050 | 4.2050 | 28,826 |
|
Apr 2, 2026
|
4.1950 | 4.2500 | 4.1750 | 4.2150 | 4.2150 | - |
|
Apr 1, 2026
|
4.2950 | 4.2950 | 4.1600 | 4.1600 | 4.1600 | 47,289 |
|
Mar 31, 2026
|
4.2600 | 4.2600 | 4.2100 | 4.2100 | 4.2100 | 103,687 |
|
Mar 30, 2026
|
4.1300 | 4.3500 | 4.0600 | 4.2600 | 4.2600 | 436,130 |
|
Mar 27, 2026
|
4.4200 | 4.4500 | 4.3650 | 4.4100 | 4.4100 | 103,732 |
|
Mar 26, 2026
|
4.3900 | 4.4550 | 4.3900 | 4.4450 | 4.4450 | 19,992 |
|
Mar 25, 2026
|
4.3700 | 4.4350 | 4.3700 | 4.4000 | 4.4000 | 13,126 |
|
Mar 24, 2026
|
4.3650 | 4.4150 | 4.3650 | 4.3900 | 4.3900 | 19,262 |
|
Mar 23, 2026
|
4.4900 | 4.5200 | 4.3600 | 4.3850 | 4.3850 | 54,607 |
|
Mar 20, 2026
|
4.3950 | 4.4900 | 4.3850 | 4.4900 | 4.4900 | 335,236 |
|
Mar 19, 2026
|
4.3500 | 4.3850 | 4.3500 | 4.3800 | 4.3800 | 23,295 |
|
Mar 18, 2026
|
4.3500 | 4.3950 | 4.3500 | 4.3650 | 4.3650 | 10,647 |
|
Mar 17, 2026
|
4.3750 | 4.4000 | 4.3650 | 4.3700 | 4.3700 | 19,068 |
|
Mar 16, 2026
|
4.3300 | 4.4000 | 4.3000 | 4.3650 | 4.3650 | 185,057 |
|
Mar 13, 2026
|
4.3700 | 4.4150 | 4.3300 | 4.3350 | 4.3350 | 69,000 |
|
Mar 12, 2026
|
4.3850 | 4.4250 | 4.3700 | 4.3700 | 4.3700 | 14,006 |
|
Mar 11, 2026
|
4.3850 | 4.4250 | 4.3650 | 4.3650 | 4.3650 | 12,679 |
|
Mar 10, 2026
|
4.4050 | 4.4150 | 4.3700 | 4.4100 | 4.4100 | 13,064 |
|
Mar 9, 2026
|
4.3350 | 4.4050 | 4.3350 | 4.3800 | 4.3800 | 47,476 |
|
Mar 6, 2026
|
4.3300 | 4.3800 | 4.3300 | 4.3300 | 4.3300 | 27,528 |
|
Mar 5, 2026
|
4.3900 | 4.4200 | 4.3600 | 4.3600 | 4.3600 | 12,956 |
|
Mar 4, 2026
|
4.3600 | 4.3800 | 4.3600 | 4.3600 | 4.3600 | 1,420 |
|
Mar 3, 2026
|
4.3600 | 4.4400 | 4.3600 | 4.3900 | 4.3900 | 88,999 |
|
Mar 2, 2026
|
4.3950 | 4.4300 | 4.3600 | 4.3600 | 4.3600 | 89,698 |
|
Feb 27, 2026
|
4.4000 | 4.4300 | 4.3600 | 4.3600 | 4.3600 | 38,671 |
|
Feb 26, 2026
|
4.4050 | 4.4350 | 4.4000 | 4.4150 | 4.4150 | 8,937 |
|
Feb 25, 2026
|
4.4000 | 4.4300 | 4.4000 | 4.4050 | 4.4050 | 16,404 |
|
Feb 24, 2026
|
4.3900 | 4.4300 | 4.3900 | 4.3900 | 4.3900 | 18,040 |
|
Feb 23, 2026
|
4.4150 | 4.4400 | 4.4000 | 4.4050 | 4.4050 | 22,164 |
|
Feb 20, 2026
|
4.4300 | 4.4400 | 4.3900 | 4.4050 | 4.4050 | 22,625 |
|
Feb 19, 2026
|
4.4300 | 4.4550 | 4.3950 | 4.4200 | 4.4200 | 25,248 |
|
Feb 18, 2026
|
4.3950 | 4.4600 | 4.3950 | 4.4600 | 4.4600 | 37,273 |
|
Feb 17, 2026
|
4.4300 | 4.4300 | 4.3600 | 4.4100 | 4.4100 | 18,857 |
|
Feb 16, 2026
|
4.4150 | 4.4300 | 4.3900 | 4.4300 | 4.4300 | 18,809 |
|
Feb 13, 2026
|
4.4300 | 4.4300 | 4.4050 | 4.4150 | 4.4150 | 20,174 |
|
Feb 12, 2026
|
4.4000 | 4.4350 | 4.3950 | 4.4150 | 4.4150 | 17,958 |
|
Feb 11, 2026
|
4.3600 | 4.4300 | 4.3600 | 4.4300 | 4.4300 | 16,944 |
|
Feb 10, 2026
|
4.3900 | 4.4250 | 4.3650 | 4.3650 | 4.3650 | 17,997 |
|
Feb 9, 2026
|
4.4200 | 4.4400 | 4.4000 | 4.4100 | 4.4100 | 26,827 |
|
Feb 6, 2026
|
4.3900 | 4.4400 | 4.3900 | 4.4400 | 4.4400 | 91,076 |
|
Feb 5, 2026
|
4.3900 | 4.4350 | 4.3900 | 4.4100 | 4.4100 | 32,111 |
|
Feb 4, 2026
|
4.3650 | 4.4100 | 4.3650 | 4.3950 | 4.3950 | 69,130 |
|
Feb 3, 2026
|
4.3600 | 4.4200 | 4.3600 | 4.3950 | 4.3950 | 46,577 |
|
Feb 2, 2026
|
4.3650 | 4.3950 | 4.3400 | 4.3900 | 4.3900 | 13,500 |
|
Jan 30, 2026
|
4.3900 | 4.4000 | 4.3300 | 4.3950 | 4.3950 | 35,963 |
|
Jan 29, 2026
|
4.3650 | 4.3950 | 4.3200 | 4.3750 | 4.3750 | 20,789 |
|
Jan 28, 2026
|
4.3550 | 4.4300 | 4.3550 | 4.3950 | 4.3950 | 20,145 |
|
Jan 27, 2026
|
4.3650 | 4.4100 | 4.3650 | 4.4100 | 4.4100 | 20,422 |
|
Jan 26, 2026
|
4.3700 | 4.3950 | 4.3450 | 4.3950 | 4.3950 | 22,812 |
|
Jan 23, 2026
|
4.4250 | 4.4250 | 4.3450 | 4.3700 | 4.3700 | 14,627 |
|
Jan 22, 2026
|
4.3700 | 4.4200 | 4.3700 | 4.4200 | 4.4200 | 20,682 |
|
Jan 21, 2026
|
4.3700 | 4.4000 | 4.3700 | 4.4000 | 4.4000 | 18,906 |
|
Jan 20, 2026
|
4.3900 | 4.4050 | 4.3300 | 4.3500 | 4.3500 | 61,687 |
|
Jan 19, 2026
|
4.4200 | 4.4450 | 4.4000 | 4.4150 | 4.4150 | 37,478 |
|
Jan 16, 2026
|
4.3950 | 4.4400 | 4.3900 | 4.4350 | 4.4350 | 46,715 |
|
Jan 15, 2026
|
4.4200 | 4.4400 | 4.3900 | 4.4100 | 4.4100 | 71,776 |
|
Jan 14, 2026
|
4.4900 | 4.5000 | 4.3900 | 4.4300 | 4.4300 | 180,117 |
|
Jan 13, 2026
|
4.4850 | 4.5000 | 4.4800 | 4.4850 | 4.4850 | 76,393 |
|
Jan 12, 2026
|
4.4600 | 4.5500 | 4.4600 | 4.4900 | 4.4900 | 41,286 |
|
Jan 9, 2026
|
4.4700 | 4.5000 | 4.4450 | 4.4850 | 4.4850 | 95,767 |
|
Jan 8, 2026
|
4.4600 | 4.4800 | 4.4350 | 4.4450 | 4.4450 | 57,625 |
|
Jan 7, 2026
|
4.4400 | 4.4800 | 4.4350 | 4.4800 | 4.4800 | 32,327 |
|
Jan 6, 2026
|
4.4750 | 4.5000 | 4.4350 | 4.4500 | 4.4500 | 25,658 |
|
Jan 5, 2026
|
4.4300 | 4.4800 | 4.4300 | 4.4800 | 4.4800 | 40,293 |
|
Jan 2, 2026
|
4.3900 | 4.4600 | 4.3900 | 4.4300 | 4.4300 | 44,469 |
|
Dec 30, 2025
|
4.4200 | 4.4650 | 4.4000 | 4.4100 | 4.4100 | 66,270 |
|
Dec 29, 2025
|
4.5000 | 4.5000 | 4.4000 | 4.4200 | 4.4200 | 110,242 |
|
Dec 23, 2025
|
4.5050 | 4.5050 | 4.4500 | 4.4800 | 4.4800 | 33,930 |
|
Dec 22, 2025
|
4.4700 | 4.5550 | 4.4600 | 4.4900 | 4.4900 | 71,688 |
|
Dec 19, 2025
|
4.4000 | 4.4600 | 4.3700 | 4.4600 | 4.4600 | 221,789 |
|
Dec 18, 2025
|
4.3900 | 4.3950 | 4.3500 | 4.3900 | 4.3900 | 78,892 |
|
Dec 17, 2025
|
4.4100 | 4.4300 | 4.2600 | 4.3950 | 4.3950 | 127,089 |
|
Dec 16, 2025
|
4.3800 | 4.4100 | 4.3800 | 4.3800 | 4.3800 | 69,146 |
|
Dec 15, 2025
|
4.3700 | 4.4000 | 4.3700 | 4.3850 | 4.3850 | 160,316 |
|
Dec 12, 2025
|
4.5350 | 4.5350 | 4.3700 | 4.3800 | 4.3800 | 169,814 |
|
Dec 11, 2025
|
4.5100 | 4.5600 | 4.5100 | 4.5350 | 4.5350 | 83,034 |
|
Dec 10, 2025
|
4.4700 | 4.5900 | 4.4700 | 4.5900 | 4.5900 | 90,140 |
|
Dec 9, 2025
|
4.4650 | 4.5600 | 4.4300 | 4.5500 | 4.5500 | 176,347 |
|
Dec 8, 2025
|
4.3400 | 4.4750 | 4.3400 | 4.4600 | 4.4600 | 202,042 |
|
Dec 5, 2025
|
4.4100 | 4.4150 | 4.3650 | 4.3700 | 4.3700 | 106,744 |
|
Dec 4, 2025
|
4.4350 | 4.4650 | 4.4250 | 4.4250 | 4.4250 | 121,838 |
|
Dec 3, 2025
|
4.3550 | 4.4600 | 4.3550 | 4.4500 | 4.4500 | 112,527 |
|
Dec 2, 2025
|
4.3650 | 4.3800 | 4.3050 | 4.3750 | 4.3750 | 109,768 |
|
Dec 1, 2025
|
4.4750 | 4.4750 | 4.3500 | 4.3500 | 4.3500 | 93,098 |
|
Nov 28, 2025
|
4.4800 | 4.5600 | 4.1400 | 4.5150 | 4.5150 | 173,010 |
|
Nov 27, 2025
|
4.4450 | 4.5050 | 4.4350 | 4.5050 | 4.5050 | 87,418 |
|
Nov 26, 2025
|
4.3500 | 4.4750 | 4.3500 | 4.4600 | 4.4600 | 891,690 |
|
Nov 25, 2025
|
4.4250 | 4.4250 | 4.3050 | 4.3150 | 4.3150 | 508,445 |
|
Nov 24, 2025
|
4.4100 | 4.4450 | 4.3800 | 4.4450 | 4.4450 | 451,266 |
|
Nov 21, 2025
|
4.4100 | 4.4200 | 4.4100 | 4.4100 | 4.4100 | 260,683 |
|
Nov 20, 2025
|
4.4200 | 4.4300 | 4.4100 | 4.4100 | 4.4100 | 303,653 |
|
Nov 19, 2025
|
4.4100 | 4.4300 | 4.4100 | 4.4250 | 4.4250 | 97,015 |
|
Nov 18, 2025
|
4.4150 | 4.4300 | 4.4100 | 4.4100 | 4.4100 | 222,381 |
|
Nov 17, 2025
|
4.4250 | 4.4400 | 4.4100 | 4.4150 | 4.4150 | 176,861 |
|
Nov 14, 2025
|
4.4350 | 4.4400 | 4.4250 | 4.4250 | 4.4250 | 81,123 |
|
Nov 13, 2025
|
4.4350 | 4.4500 | 4.4300 | 4.4400 | 4.4400 | 147,342 |
|
Nov 12, 2025
|
4.4500 | 4.4550 | 4.4250 | 4.4250 | 4.4250 | 174,940 |
|
Nov 11, 2025
|
4.4500 | 4.4500 | 4.4250 | 4.4300 | 4.4300 | 121,909 |
|
Nov 10, 2025
|
4.4800 | 4.4800 | 4.4350 | 4.4450 | 4.4450 | 407,511 |
|
Nov 7, 2025
|
4.4350 | 4.4850 | 4.4250 | 4.4600 | 4.4600 | 677,255 |
|
Nov 6, 2025
|
4.4500 | 4.4550 | 4.4300 | 4.4350 | 4.4350 | 489,810 |
