XETRA - Delayed Quote
EUR
Airbnb, Inc. (6Z1.DE)
153.98
+5.48
(+3.69%)
At close: 5:35:38 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
|
147.38 | 153.98 | 146.68 | 153.98 | 153.98 | 255 |
|
Oct 30, 2026
|
148.62 | 150.02 | 148.14 | 148.50 | 148.50 | 105 |
|
Oct 29, 2026
|
149.74 | 150.74 | 149.62 | 149.62 | 149.62 | 2 |
|
Oct 28, 2026
|
151.06 | 151.48 | 148.82 | 148.82 | 148.82 | 214 |
|
Oct 27, 2026
|
152.42 | 153.38 | 150.32 | 151.00 | 151.00 | 314 |
|
Oct 26, 2026
|
153.04 | 154.12 | 152.10 | 152.20 | 152.20 | 32 |
|
Oct 23, 2026
|
156.74 | 156.74 | 154.88 | 155.26 | 155.26 | 190 |
|
Oct 22, 2026
|
153.30 | 156.84 | 152.76 | 156.84 | 156.84 | 275 |
|
Oct 21, 2026
|
157.28 | 157.28 | 155.60 | 156.18 | 156.18 | 79 |
|
Oct 20, 2026
|
156.18 | 156.98 | 156.16 | 156.98 | 156.98 | 37 |
|
Oct 19, 2026
|
155.20 | 155.34 | 155.12 | 155.34 | 155.34 | 211 |
|
Oct 16, 2026
|
154.56 | 157.04 | 153.82 | 155.84 | 155.84 | 199 |
|
Oct 15, 2026
|
148.64 | 154.14 | 148.64 | 153.08 | 153.08 | 132 |
|
Oct 14, 2026
|
147.60 | 149.84 | 147.60 | 149.84 | 149.84 | 146 |
|
Oct 13, 2026
|
146.88 | 147.12 | 146.14 | 146.36 | 146.36 | 130 |
|
Oct 12, 2026
|
148.24 | 149.62 | 146.52 | 147.00 | 147.00 | 372 |
|
Oct 9, 2026
|
145.40 | 147.30 | 145.40 | 147.30 | 147.30 | 131 |
|
Oct 8, 2026
|
143.30 | 144.66 | 141.38 | 144.66 | 144.66 | 66 |
|
Oct 7, 2026
|
143.10 | 143.20 | 142.22 | 142.52 | 142.52 | 123 |
|
Oct 6, 2026
|
146.26 | 146.26 | 143.70 | 143.70 | 143.70 | 310 |
|
Oct 5, 2026
|
145.00 | 146.40 | 144.30 | 146.36 | 146.36 | 917 |
|
Oct 2, 2026
|
145.04 | 145.88 | 144.06 | 144.36 | 144.36 | 997 |
|
Oct 1, 2026
|
142.56 | 142.94 | 140.98 | 141.24 | 141.24 | 183 |
|
Sep 30, 2026
|
139.10 | 142.52 | 137.84 | 142.04 | 142.04 | 481 |
|
Sep 29, 2026
|
137.40 | 137.54 | 136.58 | 136.68 | 136.68 | 373 |
|
Sep 28, 2026
|
138.12 | 138.88 | 136.14 | 138.38 | 138.38 | 144 |
|
Sep 25, 2026
|
133.46 | 136.26 | 133.08 | 136.26 | 136.26 | 296 |
|
Sep 24, 2026
|
131.12 | 133.86 | 131.12 | 133.38 | 133.38 | 243 |
|
Sep 23, 2026
|
141.94 | 142.04 | 134.40 | 134.40 | 134.40 | 522 |
|
Sep 22, 2026
|
145.78 | 147.66 | 141.92 | 142.50 | 142.50 | 64 |
|
Sep 21, 2026
|
144.74 | 145.54 | 144.42 | 144.64 | 144.64 | 290 |
|
Sep 18, 2026
|
144.46 | 145.34 | 144.00 | 144.72 | 144.72 | 204 |
|
Sep 17, 2026
|
146.44 | 146.96 | 144.52 | 145.14 | 145.14 | 205 |
|
Sep 16, 2026
|
146.84 | 146.84 | 145.14 | 146.68 | 146.68 | 271 |
|
Sep 15, 2026
|
146.88 | 147.08 | 144.96 | 144.96 | 144.96 | 376 |
|
Sep 14, 2026
|
147.02 | 150.00 | 146.46 | 146.78 | 146.78 | 624 |
|
Sep 11, 2026
|
144.90 | 145.82 | 144.58 | 145.82 | 145.82 | 119 |
|
Sep 10, 2026
|
145.82 | 146.28 | 142.88 | 145.94 | 145.94 | 485 |
|
Sep 9, 2026
|
149.40 | 149.40 | 145.58 | 145.74 | 145.74 | 192 |
|
Sep 8, 2026
|
155.40 | 157.76 | 151.48 | 151.48 | 151.48 | 627 |
|
Sep 7, 2026
|
157.70 | 157.70 | 154.38 | 154.38 | 154.38 | 177 |
|
Sep 4, 2026
|
160.18 | 160.18 | 156.40 | 156.46 | 156.46 | 125 |
|
Sep 3, 2026
|
157.20 | 160.78 | 157.20 | 160.78 | 160.78 | 218 |
|
Sep 2, 2026
|
157.16 | 158.04 | 155.94 | 156.98 | 156.98 | 794 |
|
Sep 1, 2026
|
158.40 | 158.74 | 155.78 | 157.80 | 157.80 | 729 |
|
Aug 31, 2026
|
162.64 | 163.00 | 158.46 | 158.46 | 158.46 | 1,358 |
|
Aug 28, 2026
|
158.98 | 164.50 | 158.78 | 164.42 | 164.42 | 397 |
|
Aug 27, 2026
|
160.50 | 160.50 | 159.84 | 160.20 | 160.20 | 220 |
|
Aug 26, 2026
|
163.04 | 164.46 | 161.96 | 161.96 | 161.96 | 282 |
|
Aug 25, 2026
|
163.04 | 165.16 | 162.68 | 162.68 | 162.68 | 252 |
|
Aug 24, 2026
|
159.64 | 165.48 | 159.64 | 165.44 | 165.44 | 1,112 |
|
Aug 21, 2026
|
157.92 | 161.36 | 157.92 | 160.76 | 160.76 | 378 |
|
Aug 20, 2026
|
155.72 | 159.74 | 155.36 | 158.94 | 158.94 | 187 |
|
Aug 19, 2026
|
157.86 | 162.00 | 157.74 | 160.88 | 160.88 | 957 |
|
Aug 18, 2026
|
154.64 | 160.30 | 154.64 | 160.30 | 160.30 | 333 |
|
Aug 17, 2026
|
158.16 | 158.16 | 156.18 | 156.28 | 156.28 | 369 |
|
Aug 14, 2026
|
159.64 | 161.12 | 159.42 | 160.26 | 160.26 | 680 |
|
Aug 13, 2026
|
156.34 | 158.92 | 156.02 | 158.06 | 158.06 | 174 |
|
Aug 12, 2026
|
160.14 | 160.14 | 155.98 | 155.98 | 155.98 | 418 |
|
Aug 11, 2026
|
159.46 | 160.68 | 155.14 | 160.14 | 160.14 | 1,562 |
|
Aug 10, 2026
|
153.60 | 158.18 | 153.00 | 157.60 | 157.60 | 1,983 |
|
Aug 7, 2026
|
142.68 | 152.52 | 139.00 | 151.48 | 151.48 | 4,227 |
|
Aug 6, 2026
|
132.26 | 132.76 | 130.22 | 130.22 | 130.22 | 440 |
|
Aug 5, 2026
|
132.94 | 134.00 | 131.22 | 131.22 | 131.22 | 618 |
|
Aug 4, 2026
|
131.30 | 131.30 | 129.30 | 129.30 | 129.30 | 657 |
|
Aug 3, 2026
|
132.66 | 133.36 | 130.48 | 131.66 | 131.66 | 846 |
|
Jul 31, 2026
|
132.50 | 132.50 | 131.64 | 131.64 | 131.64 | 11 |
|
Jul 30, 2026
|
132.72 | 133.18 | 130.18 | 130.50 | 130.50 | 409 |
|
Jul 29, 2026
|
133.92 | 137.00 | 132.76 | 135.14 | 135.14 | 1,033 |
|
Jul 28, 2026
|
129.04 | 132.84 | 128.84 | 132.84 | 132.84 | 424 |
|
Jul 27, 2026
|
125.36 | 128.18 | 123.48 | 127.96 | 127.96 | 115 |
|
Jul 24, 2026
|
121.26 | 125.26 | 121.26 | 125.02 | 125.02 | 27 |
|
Jul 23, 2026
|
122.44 | 123.52 | 119.64 | 119.64 | 119.64 | 713 |
|
Jul 22, 2026
|
125.80 | 126.54 | 123.80 | 123.80 | 123.80 | 142 |
|
Jul 21, 2026
|
126.50 | 126.50 | 125.96 | 126.28 | 126.28 | 407 |
|
Jul 20, 2026
|
127.16 | 127.96 | 126.96 | 127.96 | 127.96 | 83 |
|
Jul 17, 2026
|
130.00 | 130.16 | 126.92 | 127.06 | 127.06 | 205 |
|
Jul 16, 2026
|
129.20 | 129.28 | 128.90 | 129.28 | 129.28 | 163 |
|
Jul 15, 2026
|
128.88 | 131.06 | 128.76 | 131.06 | 131.06 | 93 |
|
Jul 14, 2026
|
128.38 | 128.56 | 127.44 | 128.00 | 128.00 | 66 |
|
Jul 13, 2026
|
129.58 | 130.38 | 126.58 | 127.80 | 127.80 | 134 |
|
Jul 10, 2026
|
128.70 | 130.62 | 127.50 | 130.12 | 130.12 | 211 |
|
Jul 9, 2026
|
125.88 | 128.14 | 124.64 | 128.08 | 128.08 | 398 |
|
Jul 8, 2026
|
129.44 | 129.78 | 124.34 | 124.44 | 124.44 | 155 |
|
Jul 7, 2026
|
129.76 | 130.00 | 129.76 | 129.98 | 129.98 | 11 |
|
Jul 6, 2026
|
130.32 | 130.80 | 129.64 | 130.30 | 130.30 | 1,350 |
|
Jul 3, 2026
|
129.22 | 130.00 | 129.22 | 129.54 | 129.54 | 185 |
|
Jul 2, 2026
|
128.40 | 130.04 | 128.40 | 130.04 | 130.04 | 64 |
|
Jul 1, 2026
|
125.00 | 129.86 | 125.00 | 129.86 | 129.86 | 587 |
|
Jun 30, 2026
|
128.48 | 128.48 | 127.26 | 127.26 | 127.26 | 52 |
|
Jun 29, 2026
|
127.64 | 131.00 | 126.96 | 130.26 | 130.26 | 427 |
|
Jun 26, 2026
|
124.24 | 127.38 | 124.24 | 127.28 | 127.28 | 685 |
|
Jun 25, 2026
|
126.60 | 127.38 | 125.56 | 125.56 | 125.56 | 457 |
|
Jun 24, 2026
|
122.22 | 127.82 | 122.20 | 127.82 | 127.82 | 492 |
|
Jun 23, 2026
|
120.62 | 123.54 | 120.62 | 122.28 | 122.28 | 1,038 |
|
Jun 22, 2026
|
123.26 | 124.32 | 121.48 | 121.48 | 121.48 | 227 |
|
Jun 19, 2026
|
123.46 | 124.56 | 122.64 | 124.56 | 124.56 | 119 |
|
Jun 18, 2026
|
122.42 | 125.00 | 122.10 | 124.24 | 124.24 | 1,164 |
|
Jun 17, 2026
|
121.12 | 123.50 | 121.12 | 122.98 | 122.98 | 1,341 |
|
Jun 16, 2026
|
119.60 | 121.00 | 119.36 | 120.90 | 120.90 | 604 |
|
Jun 15, 2026
|
115.86 | 119.98 | 115.50 | 119.98 | 119.98 | 58 |
|
Jun 12, 2026
|
112.22 | 114.68 | 112.10 | 113.42 | 113.42 | 624 |
|
Jun 11, 2026
|
112.36 | 112.36 | 110.96 | 111.72 | 111.72 | 170 |
|
Jun 10, 2026
|
113.34 | 113.66 | 111.64 | 112.48 | 112.48 | 159 |
|
Jun 9, 2026
|
115.38 | 116.54 | 114.70 | 114.70 | 114.70 | 138 |
|
Jun 8, 2026
|
115.34 | 117.68 | 115.34 | 117.30 | 117.30 | 266 |
|
Jun 5, 2026
|
115.66 | 116.70 | 115.66 | 116.48 | 116.48 | 122 |
|
Jun 4, 2026
|
115.70 | 117.96 | 115.70 | 117.96 | 117.96 | 202 |
|
Jun 3, 2026
|
115.10 | 115.26 | 114.40 | 114.90 | 114.90 | 333 |
|
Jun 2, 2026
|
118.48 | 118.48 | 114.24 | 115.56 | 115.56 | 103 |
|
Jun 1, 2026
|
114.14 | 116.08 | 114.02 | 116.08 | 116.08 | 360 |
|
May 29, 2026
|
115.02 | 116.18 | 115.02 | 116.18 | 116.18 | 54 |
|
May 28, 2026
|
114.26 | 114.40 | 112.80 | 112.80 | 112.80 | 670 |
|
May 27, 2026
|
113.68 | 115.30 | 113.68 | 115.30 | 115.30 | 190 |
|
May 26, 2026
|
114.62 | 116.70 | 114.14 | 114.80 | 114.80 | 223 |
|
May 25, 2026
|
114.22 | 114.58 | 114.22 | 114.58 | 114.58 | 4 |
|
May 22, 2026
|
115.28 | 115.28 | 114.06 | 114.10 | 114.10 | 140 |
|
May 21, 2026
|
115.74 | 115.74 | 112.86 | 112.86 | 112.86 | 218 |
|
May 20, 2026
|
112.66 | 115.76 | 110.90 | 115.26 | 115.26 | 561 |
|
May 19, 2026
|
115.02 | 115.90 | 113.74 | 113.74 | 113.74 | 236 |
|
May 18, 2026
|
113.92 | 117.00 | 112.54 | 116.00 | 116.00 | 250 |
|
May 15, 2026
|
114.34 | 115.00 | 113.58 | 114.08 | 114.08 | 196 |
|
May 14, 2026
|
113.58 | 114.90 | 113.38 | 114.80 | 114.80 | 102 |
|
May 13, 2026
|
115.16 | 115.16 | 113.98 | 114.16 | 114.16 | 238 |
|
May 12, 2026
|
116.16 | 116.78 | 115.90 | 115.90 | 115.90 | 645 |
|
May 11, 2026
|
119.36 | 120.82 | 119.12 | 119.70 | 119.70 | 149 |
|
May 8, 2026
|
118.18 | 123.74 | 117.90 | 123.74 | 123.74 | 1,259 |
|
May 7, 2026
|
119.32 | 120.16 | 119.14 | 119.28 | 119.28 | 218 |
|
May 6, 2026
|
118.50 | 122.10 | 118.44 | 118.44 | 118.44 | 289 |
|
May 5, 2026
|
119.10 | 120.26 | 118.62 | 119.38 | 119.38 | 171 |
|
May 4, 2026
|
121.08 | 122.30 | 119.88 | 119.88 | 119.88 | 337 |
|
Apr 30, 2026
|
120.42 | 120.42 | 118.72 | 119.28 | 119.28 | 260 |
|
Apr 29, 2026
|
117.74 | 119.14 | 116.76 | 118.56 | 118.56 | 1,530 |
|
Apr 28, 2026
|
120.30 | 120.36 | 118.20 | 119.56 | 119.56 | 472 |
|
Apr 27, 2026
|
121.16 | 121.60 | 119.86 | 121.60 | 121.60 | 234 |
|
Apr 24, 2026
|
121.30 | 121.40 | 118.72 | 120.32 | 120.32 | 1,187 |
|
Apr 23, 2026
|
122.10 | 123.42 | 121.12 | 121.76 | 121.76 | 435 |
|
Apr 22, 2026
|
121.32 | 125.08 | 121.10 | 122.38 | 122.38 | 718 |
|
Apr 21, 2026
|
121.78 | 122.58 | 121.36 | 122.22 | 122.22 | 380 |
|
Apr 20, 2026
|
119.12 | 121.00 | 119.12 | 120.74 | 120.74 | 375 |
|
Apr 17, 2026
|
116.74 | 121.08 | 116.74 | 120.08 | 120.08 | 412 |
|
Apr 16, 2026
|
116.92 | 117.88 | 116.92 | 117.38 | 117.38 | 404 |
|
Apr 15, 2026
|
113.72 | 116.12 | 112.72 | 116.12 | 116.12 | 596 |
|
Apr 14, 2026
|
112.76 | 113.96 | 112.22 | 113.96 | 113.96 | 193 |
|
Apr 13, 2026
|
109.08 | 110.40 | 108.08 | 110.40 | 110.40 | 458 |
|
Apr 10, 2026
|
110.70 | 111.04 | 108.28 | 108.46 | 108.46 | 497 |
|
Apr 9, 2026
|
112.12 | 112.12 | 108.82 | 108.82 | 108.82 | 144 |
|
Apr 8, 2026
|
110.12 | 114.44 | 110.12 | 114.18 | 114.18 | 400 |
|
Apr 7, 2026
|
108.80 | 109.90 | 107.26 | 107.80 | 107.80 | 160 |
|
Apr 2, 2026
|
106.72 | 108.64 | 105.86 | 108.64 | 108.64 | 104 |
|
Apr 1, 2026
|
109.98 | 109.98 | 108.14 | 109.48 | 109.48 | 304 |
|
Mar 31, 2026
|
108.42 | 108.42 | 107.00 | 107.74 | 107.74 | 76 |
|
Mar 30, 2026
|
106.74 | 109.64 | 106.74 | 109.28 | 109.28 | 189 |
|
Mar 27, 2026
|
113.82 | 113.82 | 107.60 | 107.60 | 107.60 | 623 |
|
Mar 26, 2026
|
112.56 | 116.24 | 112.50 | 114.04 | 114.04 | 601 |
|
Mar 25, 2026
|
113.00 | 113.98 | 112.40 | 113.98 | 113.98 | 66 |
|
Mar 24, 2026
|
113.74 | 114.62 | 111.60 | 112.68 | 112.68 | 419 |
|
Mar 23, 2026
|
110.16 | 114.98 | 110.14 | 113.96 | 113.96 | 972 |
|
Mar 20, 2026
|
112.70 | 112.70 | 111.46 | 111.46 | 111.46 | 267 |
|
Mar 19, 2026
|
113.70 | 113.70 | 112.24 | 112.24 | 112.24 | 611 |
|
Mar 18, 2026
|
113.68 | 115.82 | 113.68 | 115.56 | 115.56 | 670 |
|
Mar 17, 2026
|
111.66 | 115.18 | 111.50 | 114.62 | 114.62 | 200 |
|
Mar 16, 2026
|
110.90 | 111.70 | 110.18 | 111.70 | 111.70 | 1,076 |
|
Mar 13, 2026
|
110.56 | 111.66 | 110.52 | 110.78 | 110.78 | 534 |
|
Mar 12, 2026
|
114.36 | 115.12 | 109.92 | 109.92 | 109.92 | 1,085 |
|
Mar 11, 2026
|
114.00 | 115.80 | 113.80 | 114.20 | 114.20 | 431 |
|
Mar 10, 2026
|
115.02 | 115.16 | 112.38 | 114.44 | 114.44 | 344 |
|
Mar 9, 2026
|
112.44 | 113.56 | 111.76 | 113.20 | 113.20 | 847 |
|
Mar 6, 2026
|
116.16 | 116.68 | 114.34 | 114.34 | 114.34 | 977 |
|
Mar 5, 2026
|
116.30 | 119.50 | 116.24 | 117.10 | 117.10 | 832 |
|
Mar 4, 2026
|
113.72 | 118.50 | 113.48 | 118.22 | 118.22 | 1,185 |
|
Mar 3, 2026
|
112.70 | 114.02 | 112.06 | 113.18 | 113.18 | 779 |
|
Mar 2, 2026
|
112.08 | 113.30 | 110.10 | 112.78 | 112.78 | 2,422 |
|
Feb 27, 2026
|
114.96 | 115.80 | 113.90 | 115.30 | 115.30 | 539 |
|
Feb 26, 2026
|
111.12 | 116.06 | 110.72 | 116.06 | 116.06 | 1,477 |
|
Feb 25, 2026
|
106.64 | 106.64 | 106.64 | 106.64 | 106.64 | - |
|
Feb 24, 2026
|
104.16 | 108.44 | 103.98 | 106.64 | 106.64 | 2,750 |
|
Feb 23, 2026
|
107.34 | 108.00 | 106.50 | 106.50 | 106.50 | 482 |
|
Feb 20, 2026
|
105.56 | 107.64 | 105.56 | 106.52 | 106.52 | 634 |
|
Feb 19, 2026
|
105.62 | 106.00 | 104.70 | 105.44 | 105.44 | 464 |
|
Feb 18, 2026
|
105.04 | 106.02 | 104.24 | 106.02 | 106.02 | 892 |
|
Feb 17, 2026
|
102.46 | 107.62 | 102.32 | 106.92 | 106.92 | 2,966 |
|
Feb 16, 2026
|
102.72 | 104.74 | 102.52 | 103.26 | 103.26 | 206 |
|
Feb 13, 2026
|
101.92 | 107.00 | 100.84 | 101.76 | 101.76 | 3,231 |
|
Feb 12, 2026
|
100.66 | 101.92 | 98.95 | 98.95 | 98.95 | 2,166 |
|
Feb 11, 2026
|
100.86 | 102.82 | 99.68 | 99.68 | 99.68 | 1,164 |
|
Feb 10, 2026
|
102.34 | 102.34 | 101.72 | 101.92 | 101.92 | 75 |
|
Feb 9, 2026
|
103.12 | 103.12 | 101.00 | 101.68 | 101.68 | 301 |
|
Feb 6, 2026
|
103.44 | 103.74 | 101.86 | 101.86 | 101.86 | 268 |
|
Feb 5, 2026
|
104.94 | 106.28 | 102.70 | 103.56 | 103.56 | 1,482 |
|
Feb 4, 2026
|
104.40 | 105.86 | 102.14 | 105.74 | 105.74 | 1,729 |
|
Feb 3, 2026
|
111.70 | 111.70 | 105.94 | 105.94 | 105.94 | 209 |
|
Feb 2, 2026
|
108.14 | 112.00 | 107.88 | 111.66 | 111.66 | 684 |
|
Jan 30, 2026
|
109.06 | 110.24 | 109.06 | 109.60 | 109.60 | 899 |
|
Jan 29, 2026
|
109.92 | 110.36 | 109.28 | 109.82 | 109.82 | 833 |
|
Jan 28, 2026
|
110.18 | 112.22 | 110.08 | 111.32 | 111.32 | 182 |
|
Jan 27, 2026
|
112.46 | 112.46 | 109.88 | 109.88 | 109.88 | 37 |
|
Jan 26, 2026
|
110.64 | 112.94 | 110.64 | 112.94 | 112.94 | 55 |
|
Jan 23, 2026
|
114.38 | 114.40 | 112.88 | 112.88 | 112.88 | 125 |
|
Jan 22, 2026
|
114.24 | 116.98 | 114.24 | 115.26 | 115.26 | 505 |
|
Jan 21, 2026
|
111.36 | 114.66 | 110.72 | 114.32 | 114.32 | 380 |
|
Jan 20, 2026
|
110.00 | 112.52 | 108.80 | 111.78 | 111.78 | 1,520 |
|
Jan 19, 2026
|
113.00 | 113.00 | 110.24 | 111.16 | 111.16 | 595 |
|
Jan 16, 2026
|
114.62 | 115.24 | 112.54 | 112.94 | 112.94 | 909 |
|
Jan 15, 2026
|
113.88 | 115.98 | 113.88 | 114.46 | 114.46 | 487 |
|
Jan 14, 2026
|
119.86 | 120.00 | 114.54 | 114.54 | 114.54 | 3,258 |
|
Jan 13, 2026
|
118.48 | 118.88 | 117.94 | 118.72 | 118.72 | 240 |
|
Jan 12, 2026
|
118.84 | 119.88 | 117.72 | 119.04 | 119.04 | 590 |
|
Jan 9, 2026
|
119.70 | 121.14 | 119.12 | 120.10 | 120.10 | 1,284 |
|
Jan 8, 2026
|
117.28 | 118.28 | 115.58 | 117.84 | 117.84 | 853 |
|
Jan 7, 2026
|
117.98 | 119.00 | 117.34 | 119.00 | 119.00 | 1,636 |
|
Jan 6, 2026
|
115.64 | 117.28 | 115.46 | 117.24 | 117.24 | 785 |
|
Jan 5, 2026
|
113.74 | 116.92 | 113.44 | 116.92 | 116.92 | 1,126 |
|
Jan 2, 2026
|
115.90 | 116.32 | 113.04 | 113.04 | 113.04 | 560 |
|
Dec 30, 2025
|
114.92 | 116.12 | 114.92 | 115.90 | 115.90 | 112 |
|
Dec 29, 2025
|
115.36 | 116.40 | 115.08 | 116.08 | 116.08 | 838 |
|
Dec 23, 2025
|
115.80 | 116.44 | 115.52 | 115.74 | 115.74 | 424 |
|
Dec 22, 2025
|
114.54 | 117.08 | 114.54 | 115.88 | 115.88 | 529 |
|
Dec 19, 2025
|
114.22 | 116.36 | 113.96 | 116.36 | 116.36 | 147 |
|
Dec 18, 2025
|
114.40 | 115.00 | 113.24 | 114.00 | 114.00 | 1,256 |
|
Dec 17, 2025
|
113.72 | 115.46 | 113.68 | 114.80 | 114.80 | 1,455 |
|
Dec 16, 2025
|
111.42 | 112.62 | 110.98 | 112.62 | 112.62 | 53 |
|
Dec 15, 2025
|
109.24 | 111.26 | 109.24 | 111.20 | 111.20 | 308 |
|
Dec 12, 2025
|
108.84 | 110.80 | 108.84 | 110.32 | 110.32 | 174 |
|
Dec 11, 2025
|
108.06 | 110.20 | 108.06 | 108.88 | 108.88 | 328 |
|
Dec 10, 2025
|
106.84 | 108.08 | 106.84 | 108.02 | 108.02 | 56 |
|
Dec 9, 2025
|
104.76 | 107.20 | 104.34 | 107.20 | 107.20 | 895 |
|
Dec 8, 2025
|
106.90 | 107.38 | 104.80 | 104.80 | 104.80 | 321 |
|
Dec 5, 2025
|
103.58 | 106.34 | 103.58 | 106.24 | 106.24 | 846 |
|
Dec 4, 2025
|
102.90 | 103.28 | 102.40 | 102.92 | 102.92 | 84 |
|
Dec 3, 2025
|
102.06 | 103.24 | 101.20 | 102.52 | 102.52 | 777 |
|
Dec 2, 2025
|
102.52 | 102.84 | 101.24 | 102.58 | 102.58 | 102 |
|
Dec 1, 2025
|
100.14 | 102.42 | 99.75 | 102.34 | 102.34 | 615 |
|
Nov 28, 2025
|
100.74 | 101.56 | 100.74 | 101.26 | 101.26 | 432 |
|
Nov 27, 2025
|
101.26 | 101.26 | 100.78 | 100.78 | 100.78 | 372 |
|
Nov 26, 2025
|
102.72 | 102.72 | 100.88 | 101.18 | 101.18 | 371 |
|
Nov 25, 2025
|
99.14 | 101.90 | 98.64 | 101.82 | 101.82 | 268 |
|
Nov 24, 2025
|
100.02 | 100.02 | 98.47 | 99.00 | 99.00 | 339 |
|
Nov 21, 2025
|
97.00 | 98.46 | 96.72 | 98.46 | 98.46 | 1,188 |
|
Nov 20, 2025
|
100.22 | 100.22 | 98.30 | 98.50 | 98.50 | 1,248 |
|
Nov 19, 2025
|
100.00 | 100.28 | 99.32 | 99.69 | 99.69 | 492 |
|
Nov 18, 2025
|
100.72 | 101.88 | 100.44 | 101.70 | 101.70 | 1,223 |
|
Nov 17, 2025
|
105.06 | 105.46 | 103.44 | 103.68 | 103.68 | 2,154 |
|
Nov 14, 2025
|
104.62 | 104.92 | 103.30 | 104.88 | 104.88 | 768 |
|
Nov 13, 2025
|
105.02 | 106.02 | 104.34 | 104.78 | 104.78 | 1,025 |
|
Nov 12, 2025
|
105.70 | 106.46 | 104.54 | 104.54 | 104.54 | 1,095 |
|
Nov 11, 2025
|
104.34 | 105.98 | 103.62 | 105.94 | 105.94 | 2,109 |
|
Nov 10, 2025
|
104.98 | 106.00 | 104.08 | 104.56 | 104.56 | 1,093 |
|
Nov 7, 2025
|
109.80 | 110.60 | 101.56 | 102.10 | 102.10 | 1,788 |
|
Nov 6, 2025
|
106.22 | 106.22 | 104.56 | 104.56 | 104.56 | 258 |
|
Nov 5, 2025
|
106.54 | 106.94 | 106.20 | 106.78 | 106.78 | 313 |
|
Nov 4, 2025
|
109.34 | 109.58 | 106.68 | 106.68 | 106.68 | 854 |
|
Nov 3, 2025
|
109.94 | 109.94 | 108.80 | 109.14 | 109.14 | 121 |
