XETRA - Delayed Quote
EUR
TAKKT AG (TTK.DE)
2.5200
+0.0200
(+0.80%)
At close: 5:35:19 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 2, 2026
|
2.5650 | 2.5850 | 2.4200 | 2.5200 | 2.5200 | 12,674 |
|
Oct 30, 2026
|
2.6050 | 2.6500 | 2.5000 | 2.5000 | 2.5000 | 51,789 |
|
Oct 29, 2026
|
2.4100 | 2.6500 | 2.3900 | 2.6500 | 2.6500 | 24,582 |
|
Oct 28, 2026
|
2.5650 | 2.5650 | 2.4300 | 2.4300 | 2.4300 | 20,931 |
|
Oct 27, 2026
|
2.6650 | 2.6650 | 2.4800 | 2.4950 | 2.4950 | 22,875 |
|
Oct 26, 2026
|
2.7500 | 2.7500 | 2.6250 | 2.6550 | 2.6550 | 12,847 |
|
Oct 23, 2026
|
2.7550 | 2.7600 | 2.6600 | 2.7600 | 2.7600 | 1,676 |
|
Oct 22, 2026
|
2.7550 | 2.7550 | 2.6300 | 2.6300 | 2.6300 | 1,630 |
|
Oct 21, 2026
|
2.7800 | 2.8600 | 2.4300 | 2.7550 | 2.7550 | 51,639 |
|
Oct 20, 2026
|
2.9350 | 2.9350 | 2.7200 | 2.7200 | 2.7200 | 12,150 |
|
Oct 19, 2026
|
2.8900 | 2.9250 | 2.8750 | 2.9000 | 2.9000 | 4,634 |
|
Oct 16, 2026
|
2.8350 | 3.0000 | 2.8350 | 3.0000 | 3.0000 | 11,181 |
|
Oct 15, 2026
|
2.9900 | 2.9900 | 2.8800 | 2.9200 | 2.9200 | 2,428 |
|
Oct 14, 2026
|
2.8950 | 2.9900 | 2.8950 | 2.9900 | 2.9900 | 4,667 |
|
Oct 13, 2026
|
2.8200 | 2.9300 | 2.8200 | 2.8700 | 2.8700 | 10,234 |
|
Oct 12, 2026
|
3.0000 | 3.0500 | 2.8500 | 2.8700 | 2.8700 | 18,473 |
|
Oct 9, 2026
|
2.9500 | 2.9500 | 2.8350 | 2.9000 | 2.9000 | 2,413 |
|
Oct 8, 2026
|
3.1150 | 3.1150 | 2.9400 | 3.0000 | 3.0000 | 4,911 |
|
Oct 7, 2026
|
3.1150 | 3.1150 | 2.9400 | 2.9500 | 2.9500 | 4,591 |
|
Oct 6, 2026
|
2.9800 | 2.9900 | 2.8600 | 2.9050 | 2.9050 | 14,794 |
|
Oct 5, 2026
|
2.9800 | 3.0500 | 2.9200 | 2.9200 | 2.9200 | 11,890 |
|
Oct 2, 2026
|
3.1350 | 3.1350 | 2.9950 | 2.9950 | 2.9950 | 6,730 |
|
Oct 1, 2026
|
3.1050 | 3.1350 | 3.0000 | 3.1350 | 3.1350 | 39,650 |
|
Sep 30, 2026
|
2.9400 | 3.1100 | 2.9400 | 3.0850 | 3.0850 | 23,090 |
|
Sep 29, 2026
|
3.0850 | 3.0850 | 2.9500 | 2.9800 | 2.9800 | 11,316 |
|
Sep 28, 2026
|
3.0000 | 3.1300 | 3.0000 | 3.0850 | 3.0850 | 28,954 |
|
Sep 25, 2026
|
3.1400 | 3.1400 | 3.0000 | 3.0000 | 3.0000 | 8,088 |
|
Sep 24, 2026
|
3.0750 | 3.1450 | 3.0000 | 3.1200 | 3.1200 | 19,291 |
|
Sep 23, 2026
|
2.9950 | 3.1700 | 2.9950 | 3.0400 | 3.0400 | 15,757 |
|
Sep 22, 2026
|
3.0700 | 3.0700 | 2.9200 | 3.0000 | 3.0000 | 3,859 |
|
Sep 21, 2026
|
2.9550 | 3.0700 | 2.9550 | 3.0650 | 3.0650 | 11,091 |
|
Sep 18, 2026
|
3.2200 | 3.2200 | 2.9850 | 2.9850 | 2.9850 | 20,723 |
|
Sep 17, 2026
|
3.2500 | 3.2800 | 3.2000 | 3.2000 | 3.2000 | 8,167 |
|
Sep 16, 2026
|
3.2800 | 3.3150 | 3.1200 | 3.2700 | 3.2700 | 18,589 |
|
Sep 15, 2026
|
3.2400 | 3.3300 | 3.1800 | 3.2900 | 3.2900 | 20,873 |
|
Sep 14, 2026
|
3.1500 | 3.2500 | 3.1050 | 3.1500 | 3.1500 | 16,572 |
|
Sep 11, 2026
|
3.2650 | 3.2950 | 3.1500 | 3.1500 | 3.1500 | 19,436 |
|
Sep 10, 2026
|
3.1800 | 3.2750 | 3.1800 | 3.2000 | 3.2000 | 11,841 |
|
Sep 9, 2026
|
3.1400 | 3.2800 | 3.1350 | 3.1850 | 3.1850 | 6,912 |
|
Sep 8, 2026
|
3.2000 | 3.2850 | 3.1000 | 3.1100 | 3.1100 | 33,937 |
|
Sep 7, 2026
|
3.0400 | 3.3750 | 3.0100 | 3.2200 | 3.2200 | 34,247 |
|
Sep 4, 2026
|
3.0800 | 3.0800 | 2.8750 | 2.9800 | 2.9800 | 31,333 |
|
Sep 3, 2026
|
2.8000 | 3.0750 | 2.8000 | 3.0650 | 3.0650 | 121,475 |
|
Sep 2, 2026
|
2.6800 | 2.8150 | 2.6650 | 2.8000 | 2.8000 | 10,372 |
|
Sep 1, 2026
|
2.8000 | 2.8000 | 2.6600 | 2.7050 | 2.7050 | 3,001 |
|
Aug 31, 2026
|
2.7950 | 2.8000 | 2.7400 | 2.7400 | 2.7400 | 9,346 |
|
Aug 28, 2026
|
2.8800 | 2.8800 | 2.7500 | 2.7500 | 2.7500 | 21,218 |
|
Aug 27, 2026
|
2.7550 | 2.9550 | 2.7550 | 2.8400 | 2.8400 | 7,277 |
|
Aug 26, 2026
|
2.7200 | 2.8950 | 2.6850 | 2.8900 | 2.8900 | 27,556 |
|
Aug 25, 2026
|
2.7500 | 2.8250 | 2.7150 | 2.7150 | 2.7150 | 11,597 |
|
Aug 24, 2026
|
2.7000 | 2.7950 | 2.6400 | 2.7950 | 2.7950 | 2,367 |
|
Aug 21, 2026
|
2.7950 | 2.8600 | 2.6500 | 2.6500 | 2.6500 | 23,110 |
|
Aug 20, 2026
|
2.6950 | 2.7950 | 2.6600 | 2.7950 | 2.7950 | 5,838 |
|
Aug 19, 2026
|
2.7950 | 2.8100 | 2.6500 | 2.6500 | 2.6500 | 13,712 |
|
Aug 18, 2026
|
3.0000 | 3.0000 | 2.6800 | 2.7000 | 2.7000 | 44,058 |
|
Aug 17, 2026
|
2.7500 | 3.0800 | 2.7500 | 3.0000 | 3.0000 | 32,805 |
|
Aug 14, 2026
|
2.6800 | 2.7550 | 2.6050 | 2.7050 | 2.7050 | 14,566 |
|
Aug 13, 2026
|
2.8750 | 2.8750 | 2.6900 | 2.6900 | 2.6900 | 15,180 |
|
Aug 12, 2026
|
2.7000 | 2.9150 | 2.6900 | 2.8200 | 2.8200 | 48,557 |
|
Aug 11, 2026
|
2.6500 | 2.7600 | 2.5650 | 2.6750 | 2.6750 | 17,528 |
|
Aug 10, 2026
|
2.4800 | 2.6450 | 2.4750 | 2.6300 | 2.6300 | 14,707 |
|
Aug 7, 2026
|
2.4400 | 2.4750 | 2.4100 | 2.4750 | 2.4750 | 3,907 |
|
Aug 6, 2026
|
2.4100 | 2.4600 | 2.2800 | 2.4400 | 2.4400 | 26,046 |
|
Aug 5, 2026
|
2.2750 | 2.4150 | 2.2750 | 2.3850 | 2.3850 | 1,193 |
|
Aug 4, 2026
|
2.3950 | 2.4000 | 2.3450 | 2.3500 | 2.3500 | 5,014 |
|
Aug 3, 2026
|
2.3100 | 2.3950 | 2.3100 | 2.3950 | 2.3950 | 7,332 |
|
Jul 31, 2026
|
2.2600 | 2.3550 | 2.2600 | 2.2900 | 2.2900 | 7,266 |
|
Jul 30, 2026
|
2.3800 | 2.3800 | 2.2650 | 2.2650 | 2.2650 | 2,922 |
|
Jul 29, 2026
|
2.2800 | 2.3050 | 2.2800 | 2.2900 | 2.2900 | 1,202 |
|
Jul 28, 2026
|
2.2850 | 2.3400 | 2.2800 | 2.2800 | 2.2800 | 7,215 |
|
Jul 27, 2026
|
2.3200 | 2.4200 | 2.2800 | 2.3000 | 2.3000 | 10,610 |
|
Jul 24, 2026
|
2.4200 | 2.4200 | 2.3150 | 2.3150 | 2.3150 | 990 |
|
Jul 23, 2026
|
2.3400 | 2.3500 | 2.3200 | 2.3200 | 2.3200 | 2,623 |
|
Jul 22, 2026
|
2.2400 | 2.3850 | 2.2400 | 2.2800 | 2.2800 | 9,141 |
|
Jul 21, 2026
|
2.2750 | 2.3300 | 2.2400 | 2.2400 | 2.2400 | 8,726 |
|
Jul 20, 2026
|
2.3000 | 2.3250 | 2.1950 | 2.3250 | 2.3250 | 6,873 |
|
Jul 17, 2026
|
2.2000 | 2.3000 | 2.2000 | 2.3000 | 2.3000 | 2,794 |
|
Jul 16, 2026
|
2.2400 | 2.2750 | 2.1900 | 2.1900 | 2.1900 | 18,799 |
|
Jul 15, 2026
|
2.3000 | 2.3000 | 2.1900 | 2.1900 | 2.1900 | 24,798 |
|
Jul 14, 2026
|
2.2000 | 2.3000 | 2.1500 | 2.2200 | 2.2200 | 26,446 |
|
Jul 13, 2026
|
2.3250 | 2.3250 | 2.2500 | 2.3250 | 2.3250 | 2,670 |
|
Jul 10, 2026
|
2.3100 | 2.3100 | 2.2500 | 2.2500 | 2.2500 | 1,230 |
|
Jul 9, 2026
|
2.2600 | 2.3200 | 2.2500 | 2.2900 | 2.2900 | 3,253 |
|
Jul 8, 2026
|
2.3200 | 2.3200 | 2.2300 | 2.3100 | 2.3100 | 5,857 |
|
Jul 7, 2026
|
2.3500 | 2.3500 | 2.2000 | 2.2000 | 2.2000 | 5,522 |
|
Jul 6, 2026
|
2.3000 | 2.3450 | 2.2400 | 2.3000 | 2.3000 | 7,606 |
|
Jul 3, 2026
|
2.2950 | 2.3450 | 2.2300 | 2.3350 | 2.3350 | 9,617 |
|
Jul 2, 2026
|
2.3500 | 2.3500 | 2.2400 | 2.2900 | 2.2900 | 4,444 |
|
Jul 1, 2026
|
2.4150 | 2.4150 | 2.2400 | 2.2650 | 2.2650 | 2,373 |
|
Jun 30, 2026
|
2.4100 | 2.4100 | 2.2800 | 2.2950 | 2.2950 | 7,034 |
|
Jun 29, 2026
|
2.2800 | 2.4100 | 2.2800 | 2.2800 | 2.2800 | 2,750 |
|
Jun 26, 2026
|
2.3450 | 2.3450 | 2.2600 | 2.2600 | 2.2600 | 4,475 |
|
Jun 25, 2026
|
2.3000 | 2.3700 | 2.2600 | 2.2600 | 2.2600 | 8,958 |
|
Jun 24, 2026
|
2.4000 | 2.4000 | 2.3000 | 2.3000 | 2.3000 | 2,723 |
|
Jun 23, 2026
|
2.4150 | 2.4150 | 2.3050 | 2.3400 | 2.3400 | 13,750 |
|
Jun 22, 2026
|
2.3500 | 2.3750 | 2.3000 | 2.3000 | 2.3000 | 9,564 |
|
Jun 19, 2026
|
2.4000 | 2.4050 | 2.3600 | 2.3600 | 2.3600 | 14,503 |
|
Jun 18, 2026
|
2.4500 | 2.4500 | 2.3100 | 2.3850 | 2.3850 | 12,538 |
|
Jun 17, 2026
|
2.3500 | 2.4200 | 2.3400 | 2.3400 | 2.3400 | 22,583 |
|
Jun 16, 2026
|
2.3850 | 2.3950 | 2.3600 | 2.3600 | 2.3600 | 10,606 |
|
Jun 15, 2026
|
2.3600 | 2.3600 | 2.3050 | 2.3100 | 2.3100 | 10,243 |
|
Jun 12, 2026
|
2.3600 | 2.3600 | 2.3000 | 2.3000 | 2.3000 | 10,465 |
|
Jun 11, 2026
|
2.3200 | 2.3600 | 2.3200 | 2.3450 | 2.3450 | 15,801 |
|
Jun 10, 2026
|
2.3000 | 2.3300 | 2.2700 | 2.3000 | 2.3000 | 28,602 |
|
Jun 9, 2026
|
2.3900 | 2.4000 | 2.3000 | 2.3000 | 2.3000 | 12,165 |
|
Jun 8, 2026
|
2.4200 | 2.4450 | 2.3900 | 2.3900 | 2.3900 | 17,946 |
|
Jun 5, 2026
|
2.5000 | 2.5450 | 2.4250 | 2.4300 | 2.4300 | 14,645 |
|
Jun 4, 2026
|
2.4200 | 2.5300 | 2.4200 | 2.5300 | 2.5300 | 10,992 |
|
Jun 3, 2026
|
2.4750 | 2.4850 | 2.4200 | 2.4200 | 2.4200 | 13,872 |
|
Jun 2, 2026
|
2.4450 | 2.4950 | 2.4400 | 2.4500 | 2.4500 | 33,943 |
|
Jun 1, 2026
|
2.4500 | 2.5000 | 2.4150 | 2.4650 | 2.4650 | 17,001 |
|
May 29, 2026
|
2.4500 | 2.5000 | 2.4250 | 2.4600 | 2.4600 | 13,172 |
|
May 28, 2026
|
2.4700 | 2.4950 | 2.4450 | 2.4450 | 2.4450 | 3,121 |
|
May 27, 2026
|
2.4800 | 2.4800 | 2.4300 | 2.4700 | 2.4700 | 5,782 |
|
May 26, 2026
|
2.4400 | 2.5050 | 2.4250 | 2.4600 | 2.4600 | 4,755 |
|
May 25, 2026
|
2.4600 | 2.5150 | 2.4300 | 2.4500 | 2.4500 | 16,825 |
|
May 22, 2026
|
2.6050 | 2.6300 | 2.4700 | 2.4800 | 2.4800 | 52,983 |
|
May 21, 2026
|
2.5450 | 2.7350 | 2.5000 | 2.7100 | 2.7100 | 32,341 |
|
May 20, 2026
|
2.4050 | 2.5850 | 2.4050 | 2.5850 | 2.5850 | 7,949 |
|
May 19, 2026
|
2.5050 | 2.5600 | 2.4100 | 2.4350 | 2.4350 | 23,451 |
|
May 18, 2026
|
2.5950 | 2.5950 | 2.5000 | 2.5150 | 2.5150 | 11,190 |
|
May 15, 2026
|
2.5650 | 2.6500 | 2.4500 | 2.6250 | 2.6250 | 50,440 |
|
May 14, 2026
|
2.6200 | 2.6200 | 2.4500 | 2.4500 | 2.4500 | 12,876 |
|
May 13, 2026
|
2.4550 | 2.6900 | 2.4550 | 2.6100 | 2.6100 | 43,451 |
|
May 12, 2026
|
2.5000 | 2.5600 | 2.4700 | 2.4850 | 2.4850 | 32,119 |
|
May 11, 2026
|
2.6200 | 2.6200 | 2.5000 | 2.5000 | 2.5000 | 21,767 |
|
May 8, 2026
|
2.6450 | 2.6650 | 2.5500 | 2.5500 | 2.5500 | 9,720 |
|
May 7, 2026
|
2.6000 | 2.7550 | 2.5650 | 2.5650 | 2.5650 | 17,823 |
|
May 6, 2026
|
2.6050 | 2.6400 | 2.6000 | 2.6000 | 2.6000 | 14,115 |
|
May 5, 2026
|
2.7150 | 2.7400 | 2.6000 | 2.6100 | 2.6100 | 29,511 |
|
May 4, 2026
|
2.8000 | 2.8000 | 2.7150 | 2.7150 | 2.7150 | 17,813 |
|
Apr 30, 2026
|
2.8500 | 2.8500 | 2.7300 | 2.7300 | 2.7300 | 13,543 |
|
Apr 29, 2026
|
2.7050 | 2.8150 | 2.7050 | 2.7600 | 2.7600 | 6,214 |
|
Apr 28, 2026
|
2.7750 | 2.8250 | 2.7050 | 2.7450 | 2.7450 | 20,339 |
|
Apr 27, 2026
|
2.7900 | 2.8300 | 2.7100 | 2.7750 | 2.7750 | 8,767 |
|
Apr 24, 2026
|
2.7100 | 2.8400 | 2.7000 | 2.7900 | 2.7900 | 25,885 |
|
Apr 23, 2026
|
2.8950 | 2.8950 | 2.7100 | 2.7250 | 2.7250 | 10,762 |
|
Apr 22, 2026
|
2.8300 | 2.8600 | 2.7650 | 2.7650 | 2.7650 | 9,157 |
|
Apr 21, 2026
|
2.8850 | 2.9950 | 2.8000 | 2.8300 | 2.8300 | 26,196 |
|
Apr 20, 2026
|
2.8500 | 2.8600 | 2.7600 | 2.8600 | 2.8600 | 20,548 |
|
Apr 17, 2026
|
2.7100 | 2.8600 | 2.6600 | 2.7600 | 2.7600 | 21,444 |
|
Apr 16, 2026
|
2.6450 | 2.7450 | 2.6350 | 2.6550 | 2.6550 | 19,127 |
|
Apr 15, 2026
|
2.7900 | 2.7900 | 2.6450 | 2.6600 | 2.6600 | 20,977 |
|
Apr 14, 2026
|
2.5250 | 2.7850 | 2.5250 | 2.6850 | 2.6850 | 45,682 |
|
Apr 13, 2026
|
2.5850 | 2.6200 | 2.5000 | 2.5900 | 2.5900 | 27,769 |
|
Apr 10, 2026
|
2.4150 | 2.6450 | 2.4150 | 2.5700 | 2.5700 | 32,531 |
|
Apr 9, 2026
|
2.5200 | 2.6200 | 2.4000 | 2.4600 | 2.4600 | 60,054 |
|
Apr 8, 2026
|
2.5200 | 2.6150 | 2.4450 | 2.5200 | 2.5200 | 31,784 |
|
Apr 7, 2026
|
2.6350 | 2.6550 | 2.4200 | 2.4250 | 2.4250 | 31,756 |
|
Apr 2, 2026
|
2.5500 | 2.7450 | 2.5500 | 2.6250 | 2.6250 | 25,523 |
|
Apr 1, 2026
|
2.5150 | 2.6450 | 2.5000 | 2.5950 | 2.5950 | 27,958 |
|
Mar 31, 2026
|
2.5000 | 2.5300 | 2.3650 | 2.4300 | 2.4300 | 80,594 |
|
Mar 30, 2026
|
2.5200 | 2.5200 | 2.4100 | 2.4150 | 2.4150 | 37,362 |
|
Mar 27, 2026
|
2.5050 | 2.5550 | 2.4550 | 2.5400 | 2.5400 | 30,614 |
|
Mar 26, 2026
|
2.5150 | 2.5850 | 2.3850 | 2.5350 | 2.5350 | 64,253 |
|
Mar 25, 2026
|
2.4200 | 2.5100 | 2.4200 | 2.5100 | 2.5100 | 20,422 |
|
Mar 24, 2026
|
2.5000 | 2.5000 | 2.3900 | 2.4200 | 2.4200 | 14,857 |
|
Mar 23, 2026
|
2.3400 | 2.5500 | 2.2950 | 2.4900 | 2.4900 | 71,079 |
|
Mar 20, 2026
|
2.2600 | 2.3750 | 2.2600 | 2.3250 | 2.3250 | 606,641 |
|
Mar 19, 2026
|
2.3500 | 2.3650 | 2.2500 | 2.3100 | 2.3100 | 76,414 |
|
Mar 18, 2026
|
2.5750 | 2.5750 | 2.3600 | 2.4050 | 2.4050 | 84,918 |
|
Mar 17, 2026
|
2.5700 | 2.5800 | 2.5250 | 2.5650 | 2.5650 | 26,577 |
|
Mar 16, 2026
|
2.6300 | 2.6300 | 2.4900 | 2.5750 | 2.5750 | 37,167 |
|
Mar 13, 2026
|
2.6550 | 2.7000 | 2.5550 | 2.6100 | 2.6100 | 65,420 |
|
Mar 12, 2026
|
2.7300 | 2.7300 | 2.6550 | 2.7050 | 2.7050 | 38,496 |
|
Mar 11, 2026
|
2.7100 | 2.7950 | 2.6700 | 2.7300 | 2.7300 | 66,192 |
|
Mar 10, 2026
|
2.7750 | 2.8000 | 2.6500 | 2.6950 | 2.6950 | 52,040 |
|
Mar 9, 2026
|
2.9550 | 2.9550 | 2.7500 | 2.7800 | 2.7800 | 111,500 |
|
Mar 6, 2026
|
2.9350 | 2.9350 | 2.8100 | 2.8600 | 2.8600 | 89,619 |
|
Mar 5, 2026
|
2.9950 | 2.9950 | 2.8500 | 2.8900 | 2.8900 | 84,377 |
|
Mar 4, 2026
|
3.1000 | 3.1000 | 2.9250 | 2.9600 | 2.9600 | 63,993 |
|
Mar 3, 2026
|
3.1950 | 3.1950 | 2.9950 | 3.0400 | 3.0400 | 59,568 |
|
Mar 2, 2026
|
3.1600 | 3.2750 | 3.1350 | 3.2100 | 3.2100 | 50,615 |
|
Feb 27, 2026
|
3.2600 | 3.2750 | 3.1150 | 3.2500 | 3.2500 | 50,761 |
|
Feb 26, 2026
|
3.2600 | 3.2600 | 3.1800 | 3.2100 | 3.2100 | 53,287 |
|
Feb 25, 2026
|
3.4450 | 3.4450 | 3.2050 | 3.2500 | 3.2500 | 74,090 |
|
Feb 24, 2026
|
3.6300 | 3.6300 | 3.2400 | 3.3500 | 3.3500 | 194,060 |
|
Feb 23, 2026
|
3.6100 | 3.6200 | 3.5400 | 3.5800 | 3.5800 | 119,517 |
|
Feb 20, 2026
|
3.7050 | 3.7150 | 3.5750 | 3.6450 | 3.6450 | 52,840 |
|
Feb 19, 2026
|
3.6800 | 3.7350 | 3.6800 | 3.7050 | 3.7050 | 5,572 |
|
Feb 18, 2026
|
3.6850 | 3.7600 | 3.6700 | 3.7050 | 3.7050 | 20,294 |
|
Feb 17, 2026
|
3.6600 | 3.7600 | 3.6450 | 3.6950 | 3.6950 | 34,239 |
|
Feb 16, 2026
|
3.7700 | 3.7700 | 3.6700 | 3.6700 | 3.6700 | 21,222 |
|
Feb 13, 2026
|
3.7000 | 3.7450 | 3.7000 | 3.7000 | 3.7000 | 16,516 |
|
Feb 12, 2026
|
3.7750 | 3.8300 | 3.6750 | 3.6750 | 3.6750 | 30,070 |
|
Feb 11, 2026
|
3.7700 | 3.8100 | 3.7000 | 3.7900 | 3.7900 | 39,086 |
|
Feb 10, 2026
|
3.7750 | 3.7800 | 3.6100 | 3.7450 | 3.7450 | 27,934 |
|
Feb 9, 2026
|
3.6550 | 3.7900 | 3.6450 | 3.7500 | 3.7500 | 20,928 |
|
Feb 6, 2026
|
3.6000 | 3.6450 | 3.5850 | 3.6400 | 3.6400 | 19,352 |
|
Feb 5, 2026
|
3.6450 | 3.7050 | 3.5800 | 3.6050 | 3.6050 | 19,881 |
|
Feb 4, 2026
|
3.6400 | 3.6550 | 3.6000 | 3.6350 | 3.6350 | 18,512 |
|
Feb 3, 2026
|
3.6200 | 3.6350 | 3.5650 | 3.5650 | 3.5650 | 19,118 |
|
Feb 2, 2026
|
3.6100 | 3.6500 | 3.5300 | 3.6150 | 3.6150 | 96,650 |
|
Jan 30, 2026
|
3.6850 | 3.6850 | 3.6000 | 3.6200 | 3.6200 | 46,063 |
|
Jan 29, 2026
|
3.6900 | 3.6900 | 3.6050 | 3.6100 | 3.6100 | 53,026 |
|
Jan 28, 2026
|
3.6650 | 3.6900 | 3.6500 | 3.6550 | 3.6550 | 20,450 |
|
Jan 27, 2026
|
3.8050 | 3.8050 | 3.6500 | 3.6750 | 3.6750 | 65,907 |
|
Jan 26, 2026
|
3.7500 | 3.8450 | 3.7450 | 3.7650 | 3.7650 | 37,233 |
|
Jan 23, 2026
|
3.8550 | 3.8550 | 3.7050 | 3.7350 | 3.7350 | 29,193 |
|
Jan 22, 2026
|
3.7350 | 3.8650 | 3.6850 | 3.8000 | 3.8000 | 42,470 |
|
Jan 21, 2026
|
3.6350 | 3.7000 | 3.5750 | 3.6400 | 3.6400 | 44,121 |
|
Jan 20, 2026
|
3.6550 | 3.7000 | 3.6100 | 3.6200 | 3.6200 | 16,510 |
|
Jan 19, 2026
|
3.8200 | 3.8200 | 3.6250 | 3.6250 | 3.6250 | 49,578 |
|
Jan 16, 2026
|
3.9400 | 3.9400 | 3.8050 | 3.8250 | 3.8250 | 35,817 |
|
Jan 15, 2026
|
3.8600 | 3.9600 | 3.7950 | 3.9600 | 3.9600 | 27,107 |
|
Jan 14, 2026
|
3.8550 | 3.8600 | 3.7200 | 3.7900 | 3.7900 | 59,914 |
|
Jan 13, 2026
|
3.8050 | 3.8550 | 3.7300 | 3.8250 | 3.8250 | 63,444 |
|
Jan 12, 2026
|
3.7550 | 3.7900 | 3.7400 | 3.7800 | 3.7800 | 68,731 |
|
Jan 9, 2026
|
3.7550 | 3.7550 | 3.6600 | 3.7000 | 3.7000 | 43,987 |
|
Jan 8, 2026
|
3.7450 | 3.7450 | 3.6700 | 3.7250 | 3.7250 | 27,261 |
|
Jan 7, 2026
|
3.7900 | 3.8000 | 3.6750 | 3.6800 | 3.6800 | 36,443 |
|
Jan 6, 2026
|
3.7750 | 3.7900 | 3.7100 | 3.7900 | 3.7900 | 8,714 |
|
Jan 5, 2026
|
3.7950 | 3.7950 | 3.6600 | 3.7450 | 3.7450 | 36,166 |
|
Jan 2, 2026
|
3.7200 | 3.8400 | 3.7200 | 3.7800 | 3.7800 | 46,425 |
|
Dec 30, 2025
|
3.6550 | 3.7300 | 3.6400 | 3.7000 | 3.7000 | 42,811 |
|
Dec 29, 2025
|
3.6700 | 3.7200 | 3.6500 | 3.6850 | 3.6850 | 57,423 |
|
Dec 23, 2025
|
3.7150 | 3.7150 | 3.6250 | 3.6950 | 3.6950 | 56,119 |
|
Dec 22, 2025
|
3.6700 | 3.7450 | 3.6600 | 3.6900 | 3.6900 | 26,064 |
|
Dec 19, 2025
|
3.8000 | 3.8000 | 3.6800 | 3.6800 | 3.6800 | 87,453 |
|
Dec 18, 2025
|
3.6950 | 3.7950 | 3.6850 | 3.7950 | 3.7950 | 67,797 |
|
Dec 17, 2025
|
3.7150 | 3.7200 | 3.6600 | 3.6800 | 3.6800 | 67,848 |
|
Dec 16, 2025
|
3.7150 | 3.9050 | 3.6800 | 3.7150 | 3.7150 | 95,981 |
|
Dec 15, 2025
|
3.8550 | 3.8550 | 3.6600 | 3.6800 | 3.6800 | 63,232 |
|
Dec 12, 2025
|
3.6600 | 3.8200 | 3.6600 | 3.7450 | 3.7450 | 24,013 |
|
Dec 11, 2025
|
3.6900 | 3.7950 | 3.6250 | 3.7000 | 3.7000 | 33,610 |
|
Dec 10, 2025
|
3.6750 | 3.7300 | 3.6600 | 3.6750 | 3.6750 | 29,345 |
|
Dec 9, 2025
|
3.7400 | 3.7850 | 3.6700 | 3.7200 | 3.7200 | 43,654 |
|
Dec 8, 2025
|
3.7400 | 3.7500 | 3.6500 | 3.6650 | 3.6650 | 34,168 |
|
Dec 5, 2025
|
3.6700 | 3.7400 | 3.6200 | 3.6950 | 3.6950 | 66,357 |
|
Dec 4, 2025
|
3.7550 | 3.8100 | 3.6100 | 3.6100 | 3.6100 | 84,893 |
|
Dec 3, 2025
|
3.7850 | 3.9150 | 3.7600 | 3.8300 | 3.8300 | 43,718 |
|
Dec 2, 2025
|
3.8250 | 3.8800 | 3.7500 | 3.7800 | 3.7800 | 57,900 |
|
Dec 1, 2025
|
3.9150 | 3.9150 | 3.8250 | 3.8250 | 3.8250 | 34,741 |
|
Nov 28, 2025
|
3.8700 | 3.9800 | 3.8700 | 3.9150 | 3.9150 | 7,659 |
|
Nov 27, 2025
|
3.8650 | 4.0000 | 3.8650 | 3.9250 | 3.9250 | 13,766 |
|
Nov 26, 2025
|
3.8700 | 3.8900 | 3.7950 | 3.8750 | 3.8750 | 11,202 |
|
Nov 25, 2025
|
3.8350 | 3.8650 | 3.7700 | 3.8350 | 3.8350 | 34,168 |
|
Nov 24, 2025
|
3.9050 | 3.9050 | 3.7700 | 3.7900 | 3.7900 | 46,760 |
|
Nov 21, 2025
|
3.8950 | 3.9200 | 3.8000 | 3.8700 | 3.8700 | 13,940 |
|
Nov 20, 2025
|
3.8600 | 4.3000 | 3.7600 | 3.8400 | 3.8400 | 78,045 |
|
Nov 19, 2025
|
3.9800 | 4.0800 | 3.9450 | 3.9800 | 3.9800 | 18,784 |
|
Nov 18, 2025
|
4.0250 | 4.0250 | 3.9400 | 3.9650 | 3.9650 | 18,978 |
|
Nov 17, 2025
|
4.2150 | 4.2150 | 4.0400 | 4.0400 | 4.0400 | 14,468 |
|
Nov 14, 2025
|
4.2000 | 4.2000 | 4.0350 | 4.1300 | 4.1300 | 36,370 |
|
Nov 13, 2025
|
4.1250 | 4.1750 | 4.0850 | 4.1550 | 4.1550 | 16,790 |
|
Nov 12, 2025
|
4.1850 | 4.2000 | 4.0800 | 4.1100 | 4.1100 | 22,987 |
|
Nov 11, 2025
|
4.0250 | 4.1200 | 3.9700 | 4.0950 | 4.0950 | 41,639 |
|
Nov 10, 2025
|
4.0650 | 4.1000 | 4.0250 | 4.0450 | 4.0450 | 26,304 |
|
Nov 7, 2025
|
4.2600 | 4.2600 | 3.9600 | 3.9900 | 3.9900 | 102,442 |
|
Nov 6, 2025
|
4.3000 | 4.3000 | 4.0950 | 4.1150 | 4.1150 | 27,698 |
|
Nov 5, 2025
|
4.2950 | 4.2950 | 4.1850 | 4.2750 | 4.2750 | 30,303 |
|
Nov 4, 2025
|
4.4000 | 4.4500 | 4.2500 | 4.2700 | 4.2700 | 57,422 |
|
Nov 3, 2025
|
4.5150 | 4.5650 | 4.4000 | 4.4500 | 4.4500 | 38,288 |
