XETRA - Delayed Quote
EUR
Smartbroker Holding AG (SB1.DE)
7.84
-0.12
(-1.51%)
At close: November 6 at 5:35:41 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
|
8.00 | 8.06 | 7.72 | 7.84 | 7.84 | 4,841 |
|
Nov 5, 2026
|
7.96 | 8.00 | 7.92 | 7.96 | 7.96 | 133 |
|
Nov 4, 2026
|
7.90 | 8.02 | 7.86 | 7.96 | 7.96 | 1,610 |
|
Nov 3, 2026
|
8.00 | 8.00 | 7.90 | 7.90 | 7.90 | 303 |
|
Nov 2, 2026
|
8.06 | 8.06 | 8.00 | 8.00 | 8.00 | 39 |
|
Oct 30, 2026
|
8.04 | 8.10 | 7.76 | 8.06 | 8.06 | 15,690 |
|
Oct 29, 2026
|
8.12 | 8.12 | 8.04 | 8.06 | 8.06 | 642 |
|
Oct 28, 2026
|
8.02 | 8.22 | 8.02 | 8.12 | 8.12 | 3,714 |
|
Oct 27, 2026
|
8.04 | 8.16 | 8.02 | 8.10 | 8.10 | 4,603 |
|
Oct 26, 2026
|
8.06 | 8.10 | 7.94 | 8.10 | 8.10 | 3,245 |
|
Oct 23, 2026
|
8.30 | 8.30 | 8.06 | 8.14 | 8.14 | 285 |
|
Oct 22, 2026
|
8.22 | 8.22 | 8.06 | 8.14 | 8.14 | 11 |
|
Oct 21, 2026
|
8.26 | 8.32 | 8.20 | 8.30 | 8.30 | 34,042 |
|
Oct 20, 2026
|
8.18 | 8.20 | 7.94 | 8.02 | 8.02 | 2,101 |
|
Oct 19, 2026
|
8.08 | 8.24 | 7.94 | 8.24 | 8.24 | 1,530 |
|
Oct 16, 2026
|
8.00 | 8.26 | 8.00 | 8.26 | 8.26 | 634 |
|
Oct 15, 2026
|
8.16 | 8.20 | 7.98 | 8.20 | 8.20 | 598 |
|
Oct 14, 2026
|
8.22 | 8.24 | 8.02 | 8.24 | 8.24 | 4,461 |
|
Oct 13, 2026
|
8.38 | 8.38 | 8.12 | 8.22 | 8.22 | 437 |
|
Oct 12, 2026
|
8.40 | 8.40 | 8.20 | 8.36 | 8.36 | 2,814 |
|
Oct 9, 2026
|
8.48 | 8.48 | 8.20 | 8.40 | 8.40 | 3,042 |
|
Oct 8, 2026
|
8.52 | 8.76 | 8.10 | 8.50 | 8.50 | 23,416 |
|
Oct 7, 2026
|
8.42 | 8.56 | 8.38 | 8.56 | 8.56 | 4,697 |
|
Oct 6, 2026
|
8.20 | 8.32 | 8.18 | 8.32 | 8.32 | 1,010 |
|
Oct 5, 2026
|
8.22 | 8.30 | 8.20 | 8.24 | 8.24 | 543 |
|
Oct 2, 2026
|
8.22 | 8.28 | 8.20 | 8.28 | 8.28 | 341 |
|
Oct 1, 2026
|
8.70 | 8.70 | 8.30 | 8.32 | 8.32 | 11,314 |
|
Sep 30, 2026
|
8.58 | 8.70 | 8.54 | 8.66 | 8.66 | 1,005 |
|
Sep 29, 2026
|
8.60 | 8.66 | 8.48 | 8.58 | 8.58 | 1,293 |
|
Sep 28, 2026
|
8.72 | 8.78 | 8.48 | 8.66 | 8.66 | 1,443 |
|
Sep 25, 2026
|
8.76 | 8.82 | 8.76 | 8.82 | 8.82 | 203 |
|
Sep 24, 2026
|
8.78 | 8.88 | 8.76 | 8.82 | 8.82 | 416 |
|
Sep 23, 2026
|
8.80 | 8.80 | 8.66 | 8.74 | 8.74 | 215 |
|
Sep 22, 2026
|
8.66 | 8.84 | 8.66 | 8.84 | 8.84 | 611 |
|
Sep 21, 2026
|
8.66 | 8.74 | 8.62 | 8.62 | 8.62 | 603 |
|
Sep 18, 2026
|
8.66 | 8.72 | 8.56 | 8.64 | 8.64 | 88 |
|
Sep 17, 2026
|
8.56 | 8.70 | 8.30 | 8.66 | 8.66 | 25,170 |
|
Sep 16, 2026
|
8.38 | 8.56 | 8.30 | 8.56 | 8.56 | 6,678 |
|
Sep 15, 2026
|
8.28 | 8.44 | 8.28 | 8.30 | 8.30 | 2,812 |
|
Sep 14, 2026
|
8.00 | 8.36 | 8.00 | 8.26 | 8.26 | 6,016 |
|
Sep 11, 2026
|
8.14 | 8.14 | 7.92 | 7.96 | 7.96 | 5,763 |
|
Sep 10, 2026
|
8.18 | 8.32 | 8.14 | 8.14 | 8.14 | 6,477 |
|
Sep 9, 2026
|
7.90 | 8.24 | 7.88 | 8.14 | 8.14 | 17,043 |
|
Sep 8, 2026
|
8.00 | 8.02 | 7.90 | 7.90 | 7.90 | 2,290 |
|
Sep 7, 2026
|
8.20 | 8.20 | 7.66 | 7.90 | 7.90 | 8,015 |
|
Sep 4, 2026
|
8.16 | 8.20 | 8.06 | 8.14 | 8.14 | 3,153 |
|
Sep 3, 2026
|
8.34 | 8.36 | 8.26 | 8.26 | 8.26 | 3,309 |
|
Sep 2, 2026
|
8.48 | 8.48 | 8.32 | 8.40 | 8.40 | 77 |
|
Sep 1, 2026
|
8.30 | 8.46 | 8.18 | 8.40 | 8.40 | 13,940 |
|
Aug 31, 2026
|
8.32 | 8.32 | 8.28 | 8.28 | 8.28 | 1,271 |
|
Aug 28, 2026
|
8.34 | 8.34 | 8.26 | 8.30 | 8.30 | 6,146 |
|
Aug 27, 2026
|
8.50 | 8.50 | 8.42 | 8.42 | 8.42 | 99 |
|
Aug 26, 2026
|
8.32 | 8.50 | 8.32 | 8.46 | 8.46 | 57 |
|
Aug 25, 2026
|
8.32 | 8.50 | 8.28 | 8.42 | 8.42 | 5,512 |
|
Aug 24, 2026
|
8.32 | 8.50 | 8.32 | 8.42 | 8.42 | 2,658 |
|
Aug 21, 2026
|
8.54 | 8.54 | 8.26 | 8.40 | 8.40 | 4,111 |
|
Aug 20, 2026
|
8.58 | 8.64 | 8.48 | 8.48 | 8.48 | 10,724 |
|
Aug 19, 2026
|
8.64 | 8.64 | 8.48 | 8.48 | 8.48 | 2,248 |
|
Aug 18, 2026
|
8.50 | 8.72 | 8.48 | 8.54 | 8.54 | 2,168 |
|
Aug 17, 2026
|
8.80 | 8.80 | 8.60 | 8.60 | 8.60 | 1,614 |
|
Aug 14, 2026
|
8.70 | 8.88 | 8.70 | 8.72 | 8.72 | 2,609 |
|
Aug 13, 2026
|
8.74 | 8.84 | 8.58 | 8.66 | 8.66 | 4,280 |
|
Aug 12, 2026
|
8.80 | 8.88 | 8.66 | 8.66 | 8.66 | 1,356 |
|
Aug 11, 2026
|
9.00 | 9.00 | 8.66 | 8.80 | 8.80 | 851 |
|
Aug 10, 2026
|
8.90 | 9.00 | 8.90 | 8.90 | 8.90 | 924 |
|
Aug 7, 2026
|
9.02 | 9.06 | 8.90 | 8.90 | 8.90 | 2,222 |
|
Aug 6, 2026
|
8.60 | 8.96 | 8.60 | 8.96 | 8.96 | 7,597 |
|
Aug 5, 2026
|
8.56 | 8.70 | 8.52 | 8.58 | 8.58 | 7,239 |
|
Aug 4, 2026
|
8.58 | 8.68 | 8.56 | 8.58 | 8.58 | 2,127 |
|
Aug 3, 2026
|
8.82 | 8.82 | 8.58 | 8.58 | 8.58 | 5,105 |
|
Jul 31, 2026
|
8.72 | 8.80 | 8.68 | 8.68 | 8.68 | 689 |
|
Jul 30, 2026
|
8.74 | 9.06 | 8.66 | 8.90 | 8.90 | 6,946 |
|
Jul 29, 2026
|
8.78 | 8.88 | 8.74 | 8.84 | 8.84 | 1,365 |
|
Jul 28, 2026
|
9.00 | 9.06 | 8.84 | 8.90 | 8.90 | 3,714 |
|
Jul 27, 2026
|
8.96 | 9.20 | 8.96 | 8.96 | 8.96 | 3,427 |
|
Jul 24, 2026
|
8.96 | 9.08 | 8.88 | 9.08 | 9.08 | 6,176 |
|
Jul 23, 2026
|
9.30 | 9.30 | 8.78 | 8.78 | 8.78 | 13,268 |
|
Jul 22, 2026
|
9.18 | 9.24 | 9.12 | 9.18 | 9.18 | 7,275 |
|
Jul 21, 2026
|
9.18 | 9.40 | 9.18 | 9.26 | 9.26 | 6,323 |
|
Jul 20, 2026
|
8.92 | 9.16 | 8.84 | 9.12 | 9.12 | 2,148 |
|
Jul 17, 2026
|
8.92 | 8.92 | 8.84 | 8.86 | 8.86 | 1,114 |
|
Jul 16, 2026
|
9.00 | 9.10 | 8.92 | 8.92 | 8.92 | 4,206 |
|
Jul 15, 2026
|
8.86 | 9.10 | 8.82 | 9.04 | 9.04 | 8,499 |
|
Jul 14, 2026
|
8.92 | 8.92 | 8.74 | 8.74 | 8.74 | 810 |
|
Jul 13, 2026
|
8.92 | 9.10 | 8.92 | 9.00 | 9.00 | 3,594 |
|
Jul 10, 2026
|
8.90 | 9.10 | 8.90 | 8.98 | 8.98 | 10,329 |
|
Jul 9, 2026
|
8.82 | 8.94 | 8.82 | 8.82 | 8.82 | 4,683 |
|
Jul 8, 2026
|
8.60 | 8.90 | 8.58 | 8.82 | 8.82 | 7,129 |
|
Jul 7, 2026
|
9.10 | 9.20 | 8.54 | 8.60 | 8.60 | 58,348 |
|
Jul 6, 2026
|
9.60 | 9.70 | 9.10 | 9.14 | 9.14 | 12,253 |
|
Jul 3, 2026
|
9.78 | 9.78 | 9.62 | 9.78 | 9.78 | 214 |
|
Jul 2, 2026
|
10.55 | 10.55 | 9.58 | 9.78 | 9.78 | 4,598 |
|
Jul 1, 2026
|
10.75 | 10.75 | 10.35 | 10.70 | 10.70 | 5,799 |
|
Jun 30, 2026
|
10.55 | 10.75 | 10.55 | 10.75 | 10.75 | 583 |
|
Jun 29, 2026
|
10.40 | 10.70 | 10.40 | 10.70 | 10.70 | 19,706 |
|
Jun 26, 2026
|
10.15 | 10.50 | 10.15 | 10.40 | 10.40 | 25,338 |
|
Jun 25, 2026
|
10.20 | 10.40 | 10.20 | 10.35 | 10.35 | 21,816 |
|
Jun 24, 2026
|
10.80 | 10.80 | 9.90 | 10.40 | 10.40 | 40,466 |
|
Jun 23, 2026
|
10.95 | 11.00 | 10.90 | 10.95 | 10.95 | 1,066 |
|
Jun 22, 2026
|
10.80 | 11.05 | 10.80 | 11.05 | 11.05 | 1,235 |
|
Jun 19, 2026
|
10.75 | 10.85 | 10.45 | 10.70 | 10.70 | 6,390 |
|
Jun 18, 2026
|
11.15 | 11.15 | 10.80 | 10.85 | 10.85 | 6,730 |
|
Jun 17, 2026
|
11.20 | 11.30 | 11.20 | 11.30 | 11.30 | 10 |
|
Jun 16, 2026
|
11.25 | 11.25 | 11.15 | 11.15 | 11.15 | 3,100 |
|
Jun 15, 2026
|
11.45 | 11.45 | 10.95 | 11.15 | 11.15 | 4,994 |
|
Jun 12, 2026
|
11.25 | 11.35 | 11.25 | 11.35 | 11.35 | 1,564 |
|
Jun 11, 2026
|
11.05 | 11.25 | 11.05 | 11.25 | 11.25 | 619 |
|
Jun 10, 2026
|
11.30 | 11.30 | 11.10 | 11.15 | 11.15 | 3,785 |
|
Jun 9, 2026
|
11.30 | 11.70 | 10.90 | 11.25 | 11.25 | 5,622 |
|
Jun 8, 2026
|
11.85 | 12.05 | 11.20 | 11.25 | 11.25 | 4,341 |
|
Jun 5, 2026
|
11.80 | 11.90 | 11.75 | 11.75 | 11.75 | 1,500 |
|
Jun 4, 2026
|
12.00 | 12.15 | 11.85 | 11.95 | 11.95 | 2,369 |
|
Jun 3, 2026
|
12.10 | 12.10 | 11.95 | 11.95 | 11.95 | 1,873 |
|
Jun 2, 2026
|
12.15 | 12.25 | 12.15 | 12.25 | 12.25 | 651 |
|
Jun 1, 2026
|
12.35 | 12.35 | 12.15 | 12.25 | 12.25 | 186 |
|
May 29, 2026
|
12.20 | 12.30 | 12.20 | 12.25 | 12.25 | 549 |
|
May 28, 2026
|
12.30 | 12.40 | 12.10 | 12.40 | 12.40 | 2,886 |
|
May 27, 2026
|
12.40 | 12.40 | 12.15 | 12.15 | 12.15 | 5,475 |
|
May 26, 2026
|
11.95 | 12.35 | 11.95 | 12.25 | 12.25 | 2,024 |
|
May 25, 2026
|
12.20 | 12.20 | 11.80 | 11.90 | 11.90 | 2,625 |
|
May 22, 2026
|
12.35 | 12.45 | 12.20 | 12.25 | 12.25 | 2,140 |
|
May 21, 2026
|
12.40 | 12.50 | 12.35 | 12.50 | 12.50 | 402 |
|
May 20, 2026
|
12.70 | 12.70 | 12.40 | 12.60 | 12.60 | 1,591 |
|
May 19, 2026
|
12.50 | 12.65 | 12.45 | 12.65 | 12.65 | 2,573 |
|
May 18, 2026
|
12.65 | 12.70 | 12.40 | 12.60 | 12.60 | 3,449 |
|
May 15, 2026
|
12.75 | 12.75 | 12.65 | 12.65 | 12.65 | 1,154 |
|
May 14, 2026
|
13.00 | 13.00 | 12.40 | 12.70 | 12.70 | 15,559 |
|
May 13, 2026
|
13.05 | 13.15 | 13.05 | 13.15 | 13.15 | 673 |
|
May 12, 2026
|
12.90 | 13.05 | 12.80 | 12.90 | 12.90 | 2,411 |
|
May 11, 2026
|
13.00 | 13.15 | 12.70 | 13.15 | 13.15 | 571 |
|
May 8, 2026
|
13.05 | 13.05 | 12.90 | 12.90 | 12.90 | 22 |
|
May 7, 2026
|
12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - |
|
May 6, 2026
|
12.85 | 12.95 | 12.50 | 12.95 | 12.95 | 6,956 |
|
May 5, 2026
|
11.90 | 12.95 | 11.90 | 12.80 | 12.80 | 5,779 |
|
May 4, 2026
|
12.30 | 12.30 | 11.70 | 12.10 | 12.10 | 7,560 |
|
Apr 30, 2026
|
12.30 | 12.35 | 12.20 | 12.35 | 12.35 | 347 |
|
Apr 29, 2026
|
12.20 | 12.25 | 12.20 | 12.25 | 12.25 | 2 |
|
Apr 28, 2026
|
12.25 | 12.25 | 12.10 | 12.25 | 12.25 | 667 |
|
Apr 27, 2026
|
12.55 | 12.55 | 12.25 | 12.45 | 12.45 | 5,014 |
|
Apr 24, 2026
|
12.60 | 12.70 | 12.55 | 12.70 | 12.70 | 39 |
|
Apr 23, 2026
|
12.90 | 12.90 | 12.60 | 12.75 | 12.75 | 183 |
|
Apr 22, 2026
|
12.70 | 13.10 | 12.55 | 12.75 | 12.75 | 2,733 |
|
Apr 21, 2026
|
12.70 | 12.70 | 12.35 | 12.60 | 12.60 | 6,824 |
|
Apr 20, 2026
|
12.35 | 12.95 | 12.35 | 12.85 | 12.85 | 13,612 |
|
Apr 17, 2026
|
12.45 | 12.60 | 12.15 | 12.30 | 12.30 | 6,551 |
|
Apr 16, 2026
|
12.40 | 12.45 | 12.20 | 12.35 | 12.35 | 1,372 |
|
Apr 15, 2026
|
12.25 | 12.40 | 12.00 | 12.35 | 12.35 | 7,414 |
|
Apr 14, 2026
|
12.00 | 12.30 | 12.00 | 12.10 | 12.10 | 12,051 |
|
Apr 13, 2026
|
11.90 | 11.90 | 11.80 | 11.80 | 11.80 | 903 |
|
Apr 10, 2026
|
12.00 | 12.00 | 11.70 | 11.70 | 11.70 | 614 |
|
Apr 9, 2026
|
11.95 | 12.00 | 11.90 | 11.95 | 11.95 | 813 |
|
Apr 8, 2026
|
12.10 | 12.10 | 11.70 | 11.85 | 11.85 | 6,457 |
|
Apr 7, 2026
|
11.85 | 12.00 | 11.85 | 11.95 | 11.95 | 715 |
|
Apr 2, 2026
|
12.00 | 12.00 | 11.95 | 11.95 | 11.95 | 13 |
|
Apr 1, 2026
|
11.95 | 12.00 | 11.95 | 11.95 | 11.95 | 4,099 |
|
Mar 31, 2026
|
11.85 | 11.95 | 11.80 | 11.90 | 11.90 | 790 |
|
Mar 30, 2026
|
11.75 | 11.85 | 11.60 | 11.65 | 11.65 | 869 |
|
Mar 27, 2026
|
11.90 | 11.90 | 11.75 | 11.90 | 11.90 | 2,182 |
|
Mar 26, 2026
|
11.95 | 11.95 | 11.80 | 11.85 | 11.85 | 5,445 |
|
Mar 25, 2026
|
12.05 | 12.15 | 11.95 | 12.10 | 12.10 | 2,560 |
|
Mar 24, 2026
|
11.90 | 12.00 | 11.90 | 12.00 | 12.00 | 4,308 |
|
Mar 23, 2026
|
12.10 | 12.10 | 11.80 | 11.95 | 11.95 | 3,428 |
|
Mar 20, 2026
|
12.00 | 12.10 | 11.70 | 11.80 | 11.80 | 7,055 |
|
Mar 19, 2026
|
12.20 | 12.20 | 11.95 | 12.15 | 12.15 | 1,303 |
|
Mar 18, 2026
|
12.25 | 12.45 | 12.10 | 12.10 | 12.10 | 755 |
|
Mar 17, 2026
|
12.30 | 12.40 | 12.15 | 12.40 | 12.40 | 6,284 |
|
Mar 16, 2026
|
12.30 | 12.35 | 12.30 | 12.35 | 12.35 | 10,506 |
|
Mar 13, 2026
|
12.45 | 12.50 | 12.45 | 12.50 | 12.50 | 2,208 |
|
Mar 12, 2026
|
12.45 | 12.45 | 12.30 | 12.45 | 12.45 | 693 |
|
Mar 11, 2026
|
12.45 | 12.50 | 12.30 | 12.45 | 12.45 | 80 |
|
Mar 10, 2026
|
12.00 | 12.35 | 12.00 | 12.35 | 12.35 | 1,128 |
|
Mar 9, 2026
|
12.05 | 12.15 | 11.95 | 12.10 | 12.10 | 3,019 |
|
Mar 6, 2026
|
12.20 | 12.25 | 12.10 | 12.20 | 12.20 | 2,806 |
|
Mar 5, 2026
|
12.15 | 12.40 | 12.15 | 12.35 | 12.35 | 3,912 |
|
Mar 4, 2026
|
11.90 | 12.70 | 11.90 | 12.25 | 12.25 | 7,439 |
|
Mar 3, 2026
|
11.95 | 12.20 | 11.95 | 12.00 | 12.00 | 5,211 |
|
Mar 2, 2026
|
11.75 | 12.15 | 11.50 | 12.15 | 12.15 | 6,409 |
|
Feb 27, 2026
|
11.60 | 11.85 | 11.60 | 11.60 | 11.60 | 18,200 |
|
Feb 26, 2026
|
12.35 | 12.40 | 11.50 | 11.50 | 11.50 | 11,157 |
|
Feb 25, 2026
|
12.20 | 12.45 | 11.90 | 12.15 | 12.15 | 20,233 |
|
Feb 24, 2026
|
12.30 | 12.45 | 12.15 | 12.45 | 12.45 | 3,249 |
|
Feb 23, 2026
|
12.05 | 12.40 | 11.95 | 12.40 | 12.40 | 9,632 |
|
Feb 20, 2026
|
12.30 | 12.30 | 12.00 | 12.05 | 12.05 | 4,539 |
|
Feb 19, 2026
|
12.35 | 12.35 | 12.15 | 12.30 | 12.30 | 74 |
|
Feb 18, 2026
|
12.15 | 12.65 | 12.15 | 12.40 | 12.40 | 4,326 |
|
Feb 17, 2026
|
12.30 | 12.65 | 12.10 | 12.35 | 12.35 | 7,606 |
|
Feb 16, 2026
|
11.95 | 12.25 | 11.70 | 12.05 | 12.05 | 8,648 |
|
Feb 13, 2026
|
12.75 | 12.75 | 11.70 | 11.70 | 11.70 | 20,973 |
|
Feb 12, 2026
|
12.65 | 12.70 | 12.60 | 12.70 | 12.70 | 5,502 |
|
Feb 11, 2026
|
12.70 | 13.05 | 12.60 | 12.80 | 12.80 | 3,978 |
|
Feb 10, 2026
|
13.15 | 13.15 | 12.60 | 12.75 | 12.75 | 6,521 |
|
Feb 9, 2026
|
13.15 | 13.25 | 12.90 | 12.90 | 12.90 | 3,134 |
|
Feb 6, 2026
|
13.60 | 13.60 | 13.05 | 13.10 | 13.10 | 6,258 |
|
Feb 5, 2026
|
13.65 | 13.65 | 13.50 | 13.50 | 13.50 | 857 |
|
Feb 4, 2026
|
13.55 | 13.60 | 13.40 | 13.60 | 13.60 | 1,491 |
|
Feb 3, 2026
|
13.95 | 13.95 | 13.60 | 13.60 | 13.60 | 538 |
|
Feb 2, 2026
|
14.05 | 14.25 | 14.00 | 14.00 | 14.00 | 309 |
|
Jan 30, 2026
|
13.70 | 13.95 | 13.70 | 13.80 | 13.80 | 4,669 |
|
Jan 29, 2026
|
13.65 | 13.80 | 13.25 | 13.55 | 13.55 | 7,721 |
|
Jan 28, 2026
|
13.70 | 13.85 | 13.65 | 13.65 | 13.65 | 565 |
|
Jan 27, 2026
|
14.45 | 14.45 | 13.75 | 13.90 | 13.90 | 5,804 |
|
Jan 26, 2026
|
14.60 | 14.60 | 14.15 | 14.40 | 14.40 | 1,055 |
|
Jan 23, 2026
|
14.70 | 14.70 | 14.30 | 14.60 | 14.60 | 4,474 |
|
Jan 22, 2026
|
14.40 | 14.70 | 14.20 | 14.60 | 14.60 | 3,841 |
|
Jan 21, 2026
|
13.70 | 14.20 | 13.70 | 14.20 | 14.20 | 3,293 |
|
Jan 20, 2026
|
13.60 | 13.65 | 13.45 | 13.60 | 13.60 | 4,305 |
|
Jan 19, 2026
|
14.00 | 14.00 | 13.80 | 13.80 | 13.80 | 526 |
|
Jan 16, 2026
|
14.15 | 14.15 | 14.10 | 14.10 | 14.10 | 111 |
|
Jan 15, 2026
|
13.90 | 14.15 | 13.65 | 14.10 | 14.10 | 7,875 |
|
Jan 14, 2026
|
14.30 | 14.35 | 14.10 | 14.10 | 14.10 | 2,594 |
|
Jan 13, 2026
|
13.95 | 14.15 | 13.80 | 14.15 | 14.15 | 2,851 |
|
Jan 12, 2026
|
14.20 | 14.40 | 14.00 | 14.20 | 14.20 | 4,158 |
|
Jan 9, 2026
|
14.20 | 14.40 | 14.20 | 14.35 | 14.35 | 910 |
|
Jan 8, 2026
|
14.50 | 14.50 | 14.00 | 14.00 | 14.00 | 1,550 |
|
Jan 7, 2026
|
14.20 | 14.55 | 14.20 | 14.40 | 14.40 | 4,299 |
|
Jan 6, 2026
|
14.60 | 14.60 | 14.40 | 14.40 | 14.40 | 54 |
|
Jan 5, 2026
|
14.50 | 14.60 | 14.20 | 14.40 | 14.40 | 2,674 |
|
Jan 2, 2026
|
14.75 | 14.80 | 14.65 | 14.65 | 14.65 | 968 |
|
Dec 30, 2025
|
14.50 | 14.80 | 13.75 | 14.65 | 14.65 | 4,149 |
|
Dec 29, 2025
|
14.90 | 15.15 | 14.70 | 14.70 | 14.70 | 1,609 |
|
Dec 23, 2025
|
15.00 | 15.15 | 15.00 | 15.05 | 15.05 | 1,049 |
|
Dec 22, 2025
|
14.90 | 15.15 | 14.90 | 15.05 | 15.05 | 1,119 |
|
Dec 19, 2025
|
14.85 | 15.25 | 14.85 | 15.05 | 15.05 | 805 |
|
Dec 18, 2025
|
15.05 | 15.05 | 14.60 | 14.85 | 14.85 | 1,990 |
|
Dec 17, 2025
|
15.40 | 15.40 | 15.10 | 15.20 | 15.20 | 10,488 |
|
Dec 16, 2025
|
15.50 | 15.50 | 15.25 | 15.35 | 15.35 | 3,275 |
|
Dec 15, 2025
|
15.20 | 15.30 | 15.10 | 15.30 | 15.30 | 4,861 |
|
Dec 12, 2025
|
15.15 | 15.50 | 14.90 | 14.90 | 14.90 | 6,324 |
|
Dec 11, 2025
|
14.90 | 15.30 | 14.90 | 15.10 | 15.10 | 4,780 |
|
Dec 10, 2025
|
14.60 | 15.00 | 14.50 | 14.85 | 14.85 | 26,819 |
|
Dec 9, 2025
|
14.70 | 14.80 | 14.25 | 14.40 | 14.40 | 14,998 |
|
Dec 8, 2025
|
14.35 | 15.00 | 14.35 | 14.65 | 14.65 | 15,659 |
|
Dec 5, 2025
|
14.35 | 14.75 | 14.15 | 14.75 | 14.75 | 6,031 |
|
Dec 4, 2025
|
13.70 | 14.60 | 13.70 | 14.25 | 14.25 | 4,298 |
|
Dec 3, 2025
|
13.30 | 14.45 | 13.30 | 13.50 | 13.50 | 15,358 |
|
Dec 2, 2025
|
13.15 | 13.50 | 13.15 | 13.40 | 13.40 | 1,903 |
|
Dec 1, 2025
|
13.50 | 13.50 | 13.00 | 13.40 | 13.40 | 9,937 |
|
Nov 28, 2025
|
12.90 | 13.55 | 12.80 | 13.55 | 13.55 | 39,608 |
|
Nov 27, 2025
|
12.30 | 12.85 | 12.10 | 12.80 | 12.80 | 11,374 |
|
Nov 26, 2025
|
11.60 | 12.30 | 11.60 | 12.25 | 12.25 | 2,771 |
|
Nov 25, 2025
|
11.55 | 11.75 | 11.45 | 11.70 | 11.70 | 3,058 |
|
Nov 24, 2025
|
11.80 | 11.80 | 11.50 | 11.60 | 11.60 | 117 |
|
Nov 21, 2025
|
11.90 | 11.90 | 11.50 | 11.65 | 11.65 | 4,096 |
|
Nov 20, 2025
|
12.00 | 12.05 | 11.90 | 12.05 | 12.05 | 633 |
|
Nov 19, 2025
|
12.15 | 12.20 | 12.00 | 12.20 | 12.20 | 528 |
|
Nov 18, 2025
|
12.00 | 12.00 | 11.80 | 12.00 | 12.00 | 935 |
|
Nov 17, 2025
|
12.15 | 12.20 | 12.15 | 12.20 | 12.20 | 445 |
|
Nov 14, 2025
|
12.30 | 12.35 | 12.10 | 12.30 | 12.30 | 1,885 |
|
Nov 13, 2025
|
12.00 | 12.40 | 11.80 | 12.30 | 12.30 | 17,036 |
|
Nov 12, 2025
|
11.60 | 11.90 | 11.60 | 11.90 | 11.90 | 3,301 |
|
Nov 11, 2025
|
11.60 | 11.70 | 11.50 | 11.55 | 11.55 | 2,971 |
|
Nov 10, 2025
|
11.40 | 11.80 | 11.40 | 11.70 | 11.70 | 3,842 |
|
Nov 7, 2025
|
11.45 | 11.50 | 11.40 | 11.50 | 11.50 | 2,645 |
|
Nov 6, 2025
|
11.50 | 11.50 | 11.40 | 11.45 | 11.45 | 971 |
