XETRA - Delayed Quote
EUR
AUTO1 Group SE (AG1.DE)
18.34
0.00
(0.00%)
At close: October 30 at 5:35:18 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 |
|---|---|---|---|---|---|---|
|
Oct 30, 2026
|
18.54 | 19.11 | 18.28 | 18.34 | 18.34 | 345,907 |
|
Oct 29, 2026
|
17.90 | 18.46 | 17.57 | 18.34 | 18.34 | 280,604 |
|
Oct 28, 2026
|
17.62 | 17.94 | 17.37 | 17.60 | 17.60 | 151,077 |
|
Oct 27, 2026
|
17.55 | 17.66 | 17.09 | 17.58 | 17.58 | 248,542 |
|
Oct 26, 2026
|
17.35 | 18.10 | 17.13 | 17.56 | 17.56 | 242,424 |
|
Oct 23, 2026
|
16.98 | 17.38 | 16.80 | 17.04 | 17.04 | 191,128 |
|
Oct 22, 2026
|
17.60 | 17.82 | 16.96 | 17.00 | 17.00 | 313,509 |
|
Oct 21, 2026
|
18.51 | 18.65 | 18.00 | 18.00 | 18.00 | 338,606 |
|
Oct 20, 2026
|
18.00 | 18.70 | 17.74 | 18.59 | 18.59 | 245,701 |
|
Oct 19, 2026
|
18.22 | 18.31 | 17.70 | 18.01 | 18.01 | 376,854 |
|
Oct 16, 2026
|
17.95 | 18.79 | 17.70 | 18.47 | 18.47 | 445,758 |
|
Oct 15, 2026
|
16.98 | 17.88 | 16.76 | 17.84 | 17.84 | 342,598 |
|
Oct 14, 2026
|
16.95 | 17.25 | 16.89 | 17.05 | 17.05 | 423,802 |
|
Oct 13, 2026
|
17.47 | 17.50 | 16.74 | 16.81 | 16.81 | 653,782 |
|
Oct 12, 2026
|
16.73 | 17.30 | 16.71 | 17.26 | 17.26 | 329,800 |
|
Oct 9, 2026
|
16.24 | 16.58 | 16.17 | 16.55 | 16.55 | 442,723 |
|
Oct 8, 2026
|
16.07 | 16.30 | 15.81 | 16.00 | 16.00 | 717,640 |
|
Oct 7, 2026
|
16.01 | 16.34 | 15.93 | 16.20 | 16.20 | 657,526 |
|
Oct 6, 2026
|
15.90 | 16.11 | 15.43 | 16.00 | 16.00 | 776,444 |
|
Oct 5, 2026
|
16.37 | 16.45 | 15.44 | 15.70 | 15.70 | 638,819 |
|
Oct 2, 2026
|
17.44 | 17.51 | 15.72 | 16.47 | 16.47 | 1,463,653 |
|
Oct 1, 2026
|
17.30 | 17.84 | 17.16 | 17.30 | 17.30 | 289,672 |
|
Sep 30, 2026
|
18.00 | 18.11 | 17.66 | 17.66 | 17.66 | 363,106 |
|
Sep 29, 2026
|
18.20 | 18.43 | 17.87 | 17.93 | 17.93 | 245,660 |
|
Sep 28, 2026
|
18.44 | 18.46 | 17.94 | 18.18 | 18.18 | 334,542 |
|
Sep 25, 2026
|
18.26 | 18.51 | 18.21 | 18.35 | 18.35 | 246,593 |
|
Sep 24, 2026
|
18.13 | 18.62 | 18.09 | 18.15 | 18.15 | 463,673 |
|
Sep 23, 2026
|
18.58 | 18.65 | 18.20 | 18.24 | 18.24 | 470,555 |
|
Sep 22, 2026
|
17.96 | 18.83 | 17.96 | 18.36 | 18.36 | 320,960 |
|
Sep 21, 2026
|
18.81 | 18.90 | 17.88 | 18.00 | 18.00 | 414,293 |
|
Sep 18, 2026
|
18.61 | 19.08 | 18.52 | 18.74 | 18.74 | 570,936 |
|
Sep 17, 2026
|
19.02 | 19.24 | 18.54 | 18.54 | 18.54 | 578,713 |
|
Sep 16, 2026
|
19.45 | 19.47 | 19.07 | 19.15 | 19.15 | 360,620 |
|
Sep 15, 2026
|
18.97 | 19.40 | 18.97 | 19.40 | 19.40 | 535,104 |
|
Sep 14, 2026
|
20.12 | 20.30 | 18.98 | 18.98 | 18.98 | 607,898 |
|
Sep 11, 2026
|
20.20 | 20.40 | 20.02 | 20.14 | 20.14 | 319,726 |
|
Sep 10, 2026
|
20.14 | 20.66 | 20.02 | 20.20 | 20.20 | 470,654 |
|
Sep 9, 2026
|
20.64 | 21.08 | 19.64 | 19.96 | 19.96 | 797,757 |
|
Sep 8, 2026
|
20.94 | 21.34 | 20.72 | 21.34 | 21.34 | 289,900 |
|
Sep 7, 2026
|
22.00 | 22.00 | 21.02 | 21.16 | 21.16 | 242,992 |
|
Sep 4, 2026
|
22.16 | 22.30 | 21.80 | 22.04 | 22.04 | 224,439 |
|
Sep 3, 2026
|
21.50 | 22.36 | 21.42 | 21.98 | 21.98 | 369,864 |
|
Sep 2, 2026
|
21.00 | 21.68 | 19.52 | 20.98 | 20.98 | 753,535 |
|
Sep 1, 2026
|
22.46 | 22.46 | 21.64 | 21.78 | 21.78 | 543,995 |
|
Aug 31, 2026
|
22.10 | 22.50 | 22.08 | 22.50 | 22.50 | 580,177 |
|
Aug 28, 2026
|
21.92 | 22.26 | 21.56 | 22.26 | 22.26 | 299,734 |
|
Aug 27, 2026
|
22.52 | 22.60 | 21.98 | 21.98 | 21.98 | 333,464 |
|
Aug 26, 2026
|
21.82 | 22.46 | 21.70 | 22.40 | 22.40 | 328,906 |
|
Aug 25, 2026
|
21.26 | 21.82 | 21.20 | 21.70 | 21.70 | 368,796 |
|
Aug 24, 2026
|
21.00 | 21.32 | 20.80 | 21.14 | 21.14 | 197,910 |
|
Aug 21, 2026
|
20.72 | 21.22 | 20.58 | 21.16 | 21.16 | 225,361 |
|
Aug 20, 2026
|
20.02 | 20.82 | 19.91 | 20.54 | 20.54 | 308,847 |
|
Aug 19, 2026
|
20.50 | 20.56 | 19.82 | 20.10 | 20.10 | 487,442 |
|
Aug 18, 2026
|
20.80 | 21.32 | 20.58 | 20.74 | 20.74 | 322,827 |
|
Aug 17, 2026
|
21.28 | 21.32 | 20.56 | 20.80 | 20.80 | 310,460 |
|
Aug 14, 2026
|
21.24 | 21.58 | 21.22 | 21.22 | 21.22 | 210,996 |
|
Aug 13, 2026
|
21.58 | 21.88 | 21.28 | 21.28 | 21.28 | 289,305 |
|
Aug 12, 2026
|
21.46 | 21.66 | 21.10 | 21.50 | 21.50 | 267,034 |
|
Aug 11, 2026
|
20.92 | 21.60 | 20.90 | 21.38 | 21.38 | 318,809 |
|
Aug 10, 2026
|
21.92 | 21.92 | 20.98 | 21.08 | 21.08 | 417,177 |
|
Aug 7, 2026
|
21.00 | 22.12 | 21.00 | 21.78 | 21.78 | 441,711 |
|
Aug 6, 2026
|
22.40 | 22.58 | 20.80 | 21.22 | 21.22 | 591,991 |
|
Aug 5, 2026
|
23.48 | 23.66 | 22.20 | 22.20 | 22.20 | 504,357 |
|
Aug 4, 2026
|
23.72 | 23.76 | 22.26 | 23.46 | 23.46 | 395,270 |
|
Aug 3, 2026
|
23.08 | 23.54 | 22.38 | 23.54 | 23.54 | 304,764 |
|
Jul 31, 2026
|
22.88 | 23.56 | 22.58 | 22.58 | 22.58 | 410,526 |
|
Jul 30, 2026
|
22.54 | 23.28 | 21.50 | 22.42 | 22.42 | 483,289 |
|
Jul 29, 2026
|
23.64 | 23.66 | 19.86 | 22.92 | 22.92 | 1,490,920 |
|
Jul 28, 2026
|
24.74 | 24.90 | 23.68 | 23.78 | 23.78 | 590,664 |
|
Jul 27, 2026
|
24.76 | 25.18 | 24.54 | 24.64 | 24.64 | 354,107 |
|
Jul 24, 2026
|
22.94 | 24.10 | 22.94 | 23.78 | 23.78 | 326,914 |
|
Jul 23, 2026
|
23.80 | 23.90 | 22.70 | 23.10 | 23.10 | 417,692 |
|
Jul 22, 2026
|
24.10 | 24.50 | 23.80 | 24.14 | 24.14 | 207,064 |
|
Jul 21, 2026
|
25.00 | 25.24 | 24.06 | 24.22 | 24.22 | 349,294 |
|
Jul 20, 2026
|
25.22 | 25.82 | 25.12 | 25.12 | 25.12 | 215,306 |
|
Jul 17, 2026
|
25.80 | 26.00 | 25.02 | 25.38 | 25.38 | 330,714 |
|
Jul 16, 2026
|
25.54 | 26.24 | 25.50 | 26.12 | 26.12 | 238,851 |
|
Jul 15, 2026
|
25.22 | 25.94 | 24.92 | 25.54 | 25.54 | 249,832 |
|
Jul 14, 2026
|
24.16 | 25.42 | 23.68 | 25.28 | 25.28 | 349,974 |
|
Jul 13, 2026
|
25.00 | 25.34 | 24.54 | 24.62 | 24.62 | 230,752 |
|
Jul 10, 2026
|
24.96 | 25.38 | 24.70 | 25.38 | 25.38 | 174,134 |
|
Jul 9, 2026
|
24.66 | 25.04 | 24.36 | 24.76 | 24.76 | 284,143 |
|
Jul 8, 2026
|
25.06 | 25.22 | 24.10 | 24.30 | 24.30 | 313,783 |
|
Jul 7, 2026
|
25.70 | 26.10 | 25.32 | 25.32 | 25.32 | 246,937 |
|
Jul 6, 2026
|
25.40 | 27.04 | 25.30 | 25.76 | 25.76 | 470,592 |
|
Jul 3, 2026
|
25.16 | 25.64 | 24.68 | 25.30 | 25.30 | 365,367 |
|
Jul 2, 2026
|
23.86 | 24.48 | 23.44 | 24.48 | 24.48 | 401,329 |
|
Jul 1, 2026
|
23.06 | 24.14 | 23.00 | 24.02 | 24.02 | 495,766 |
|
Jun 30, 2026
|
23.56 | 23.90 | 22.80 | 23.16 | 23.16 | 393,741 |
|
Jun 29, 2026
|
23.40 | 23.94 | 23.16 | 23.16 | 23.16 | 253,813 |
|
Jun 26, 2026
|
24.18 | 24.18 | 23.30 | 23.34 | 23.34 | 464,262 |
|
Jun 25, 2026
|
24.72 | 25.28 | 24.48 | 24.48 | 24.48 | 384,171 |
|
Jun 24, 2026
|
23.60 | 24.74 | 22.92 | 24.74 | 24.74 | 336,932 |
|
Jun 23, 2026
|
24.00 | 24.22 | 23.20 | 23.54 | 23.54 | 272,717 |
|
Jun 22, 2026
|
25.00 | 25.22 | 24.40 | 24.40 | 24.40 | 329,815 |
|
Jun 19, 2026
|
25.50 | 25.70 | 24.40 | 24.40 | 24.40 | 932,540 |
|
Jun 18, 2026
|
25.50 | 26.28 | 24.48 | 25.74 | 25.74 | 534,836 |
|
Jun 17, 2026
|
25.14 | 26.08 | 24.78 | 25.44 | 25.44 | 852,317 |
|
Jun 16, 2026
|
24.76 | 25.14 | 23.38 | 23.48 | 23.48 | 468,842 |
|
Jun 15, 2026
|
24.20 | 25.16 | 24.20 | 24.84 | 24.84 | 497,078 |
|
Jun 12, 2026
|
23.10 | 23.36 | 22.60 | 23.32 | 23.32 | 385,896 |
|
Jun 11, 2026
|
22.50 | 23.04 | 22.16 | 22.42 | 22.42 | 246,640 |
|
Jun 10, 2026
|
22.30 | 23.52 | 22.30 | 22.48 | 22.48 | 433,294 |
|
Jun 9, 2026
|
21.50 | 22.60 | 21.40 | 22.20 | 22.20 | 350,915 |
|
Jun 8, 2026
|
21.30 | 21.86 | 20.94 | 21.48 | 21.48 | 312,675 |
|
Jun 5, 2026
|
22.00 | 23.10 | 21.82 | 21.86 | 21.86 | 308,416 |
|
Jun 4, 2026
|
22.02 | 22.44 | 21.84 | 22.22 | 22.22 | 318,360 |
|
Jun 3, 2026
|
22.10 | 22.62 | 21.48 | 21.98 | 21.98 | 436,021 |
|
Jun 2, 2026
|
22.46 | 23.38 | 22.46 | 22.82 | 22.82 | 408,359 |
|
Jun 1, 2026
|
22.70 | 23.02 | 22.30 | 22.42 | 22.42 | 414,727 |
|
May 29, 2026
|
22.30 | 23.20 | 22.06 | 22.80 | 22.80 | 743,331 |
|
May 28, 2026
|
22.10 | 22.50 | 21.84 | 22.14 | 22.14 | 274,549 |
|
May 27, 2026
|
21.84 | 22.42 | 21.66 | 22.42 | 22.42 | 483,045 |
|
May 26, 2026
|
21.98 | 21.98 | 21.48 | 21.76 | 21.76 | 227,850 |
|
May 25, 2026
|
21.96 | 22.64 | 21.80 | 21.98 | 21.98 | 276,172 |
|
May 22, 2026
|
20.58 | 21.70 | 20.48 | 21.58 | 21.58 | 759,007 |
|
May 21, 2026
|
20.28 | 20.48 | 19.81 | 20.24 | 20.24 | 404,317 |
|
May 20, 2026
|
20.24 | 20.60 | 19.58 | 20.34 | 20.34 | 375,414 |
|
May 19, 2026
|
19.88 | 20.54 | 19.79 | 20.24 | 20.24 | 672,550 |
|
May 18, 2026
|
19.00 | 20.42 | 18.68 | 19.95 | 19.95 | 467,152 |
|
May 15, 2026
|
19.90 | 20.02 | 18.88 | 19.38 | 19.38 | 665,596 |
|
May 14, 2026
|
20.84 | 21.60 | 19.36 | 20.32 | 20.32 | 1,040,746 |
|
May 13, 2026
|
18.80 | 20.66 | 17.13 | 20.66 | 20.66 | 1,596,188 |
|
May 12, 2026
|
18.47 | 18.50 | 17.80 | 18.30 | 18.30 | 565,963 |
|
May 11, 2026
|
17.64 | 18.84 | 17.56 | 18.71 | 18.71 | 512,588 |
|
May 8, 2026
|
18.06 | 18.20 | 17.29 | 17.57 | 17.57 | 723,681 |
|
May 7, 2026
|
18.86 | 18.89 | 18.30 | 18.30 | 18.30 | 559,910 |
|
May 6, 2026
|
18.17 | 19.43 | 17.96 | 18.55 | 18.55 | 760,005 |
|
May 5, 2026
|
17.97 | 18.65 | 17.76 | 17.97 | 17.97 | 404,212 |
|
May 4, 2026
|
18.25 | 18.33 | 17.46 | 18.02 | 18.02 | 561,843 |
|
Apr 30, 2026
|
18.07 | 18.43 | 17.83 | 18.13 | 18.13 | 449,368 |
|
Apr 29, 2026
|
18.26 | 18.45 | 17.91 | 18.30 | 18.30 | 284,068 |
|
Apr 28, 2026
|
18.01 | 18.18 | 17.71 | 18.08 | 18.08 | 406,020 |
|
Apr 27, 2026
|
18.47 | 18.47 | 18.03 | 18.10 | 18.10 | 307,560 |
|
Apr 24, 2026
|
18.57 | 18.70 | 18.14 | 18.23 | 18.23 | 348,357 |
|
Apr 23, 2026
|
19.00 | 19.10 | 18.58 | 18.68 | 18.68 | 383,597 |
|
Apr 22, 2026
|
19.98 | 19.98 | 19.00 | 19.13 | 19.13 | 445,733 |
|
Apr 21, 2026
|
19.67 | 20.00 | 19.23 | 19.60 | 19.60 | 478,297 |
|
Apr 20, 2026
|
20.52 | 20.76 | 19.33 | 19.47 | 19.47 | 978,325 |
|
Apr 17, 2026
|
20.20 | 21.60 | 20.00 | 21.12 | 21.12 | 439,944 |
|
Apr 16, 2026
|
20.32 | 20.80 | 19.67 | 20.24 | 20.24 | 776,112 |
|
Apr 15, 2026
|
19.09 | 20.20 | 18.90 | 20.06 | 20.06 | 700,874 |
|
Apr 14, 2026
|
18.90 | 19.19 | 18.57 | 19.01 | 19.01 | 561,936 |
|
Apr 13, 2026
|
18.06 | 18.76 | 18.04 | 18.54 | 18.54 | 824,377 |
|
Apr 10, 2026
|
18.36 | 18.89 | 18.06 | 18.75 | 18.75 | 887,925 |
|
Apr 9, 2026
|
16.08 | 17.96 | 15.78 | 17.90 | 17.90 | 1,168,710 |
|
Apr 8, 2026
|
16.00 | 17.00 | 15.85 | 16.20 | 16.20 | 1,019,991 |
|
Apr 7, 2026
|
15.45 | 15.64 | 14.58 | 14.63 | 14.63 | 817,441 |
|
Apr 2, 2026
|
15.18 | 15.82 | 15.05 | 15.45 | 15.45 | 600,881 |
|
Apr 1, 2026
|
16.00 | 16.26 | 14.74 | 16.00 | 16.00 | 1,161,090 |
|
Mar 31, 2026
|
15.30 | 15.70 | 14.70 | 14.98 | 14.98 | 819,050 |
|
Mar 30, 2026
|
15.39 | 15.39 | 14.95 | 15.32 | 15.32 | 529,877 |
|
Mar 27, 2026
|
15.96 | 15.99 | 15.32 | 15.52 | 15.52 | 489,277 |
|
Mar 26, 2026
|
16.28 | 16.34 | 15.57 | 15.77 | 15.77 | 511,896 |
|
Mar 25, 2026
|
16.63 | 16.75 | 16.00 | 16.18 | 16.18 | 442,775 |
|
Mar 24, 2026
|
16.38 | 16.87 | 15.97 | 15.97 | 15.97 | 576,273 |
|
Mar 23, 2026
|
14.65 | 16.52 | 14.46 | 16.25 | 16.25 | 1,115,421 |
|
Mar 20, 2026
|
15.40 | 15.74 | 15.00 | 15.22 | 15.22 | 1,398,388 |
|
Mar 19, 2026
|
16.76 | 16.83 | 14.92 | 15.06 | 15.06 | 935,436 |
|
Mar 18, 2026
|
17.25 | 17.60 | 16.90 | 16.97 | 16.97 | 517,455 |
|
Mar 17, 2026
|
16.76 | 17.13 | 16.34 | 17.13 | 17.13 | 542,940 |
|
Mar 16, 2026
|
16.77 | 17.23 | 16.20 | 16.77 | 16.77 | 1,001,891 |
|
Mar 13, 2026
|
16.00 | 16.75 | 15.72 | 16.31 | 16.31 | 815,060 |
|
Mar 12, 2026
|
16.35 | 16.38 | 15.56 | 16.18 | 16.18 | 1,180,103 |
|
Mar 11, 2026
|
16.80 | 16.81 | 16.17 | 16.33 | 16.33 | 611,193 |
|
Mar 10, 2026
|
16.17 | 16.97 | 16.14 | 16.76 | 16.76 | 634,250 |
|
Mar 9, 2026
|
15.40 | 15.84 | 15.18 | 15.54 | 15.54 | 580,345 |
|
Mar 6, 2026
|
16.15 | 16.35 | 15.56 | 15.80 | 15.80 | 592,899 |
|
Mar 5, 2026
|
16.24 | 16.46 | 15.70 | 15.94 | 15.94 | 1,026,642 |
|
Mar 4, 2026
|
15.67 | 16.50 | 15.20 | 16.37 | 16.37 | 775,725 |
|
Mar 3, 2026
|
15.80 | 15.88 | 15.24 | 15.67 | 15.67 | 1,055,584 |
|
Mar 2, 2026
|
16.34 | 16.71 | 15.75 | 15.99 | 15.99 | 1,078,292 |
|
Feb 27, 2026
|
17.51 | 17.58 | 16.70 | 17.20 | 17.20 | 2,595,655 |
|
Feb 26, 2026
|
16.28 | 17.66 | 16.20 | 17.56 | 17.56 | 1,818,446 |
|
Feb 25, 2026
|
19.41 | 19.89 | 15.81 | 15.87 | 15.87 | 3,870,321 |
|
Feb 24, 2026
|
19.14 | 19.56 | 18.69 | 19.40 | 19.40 | 1,270,945 |
|
Feb 23, 2026
|
19.30 | 19.78 | 18.98 | 19.28 | 19.28 | 1,023,452 |
|
Feb 20, 2026
|
19.25 | 19.59 | 18.74 | 19.54 | 19.54 | 777,735 |
|
Feb 19, 2026
|
19.00 | 19.22 | 18.47 | 19.13 | 19.13 | 1,248,784 |
|
Feb 18, 2026
|
18.94 | 19.35 | 18.55 | 18.99 | 18.99 | 808,073 |
|
Feb 17, 2026
|
18.52 | 18.69 | 18.00 | 18.66 | 18.66 | 449,897 |
|
Feb 16, 2026
|
19.04 | 19.27 | 18.57 | 18.70 | 18.70 | 519,601 |
|
Feb 13, 2026
|
19.21 | 19.24 | 18.36 | 18.83 | 18.83 | 1,216,819 |
|
Feb 12, 2026
|
21.86 | 21.90 | 19.15 | 19.21 | 19.21 | 1,201,106 |
|
Feb 11, 2026
|
23.40 | 23.44 | 21.04 | 21.74 | 21.74 | 1,105,890 |
|
Feb 10, 2026
|
24.06 | 24.10 | 22.64 | 23.48 | 23.48 | 772,877 |
|
Feb 9, 2026
|
24.52 | 24.92 | 24.20 | 24.36 | 24.36 | 362,189 |
|
Feb 6, 2026
|
24.66 | 24.70 | 24.00 | 24.50 | 24.50 | 409,025 |
|
Feb 5, 2026
|
25.90 | 26.20 | 24.34 | 24.72 | 24.72 | 457,844 |
|
Feb 4, 2026
|
26.50 | 26.68 | 25.52 | 25.54 | 25.54 | 430,920 |
|
Feb 3, 2026
|
29.14 | 29.30 | 26.58 | 26.60 | 26.60 | 556,843 |
|
Feb 2, 2026
|
27.30 | 29.20 | 27.30 | 28.96 | 28.96 | 426,725 |
|
Jan 30, 2026
|
29.02 | 29.46 | 27.86 | 27.90 | 27.90 | 303,776 |
|
Jan 29, 2026
|
29.00 | 29.02 | 27.40 | 27.50 | 27.50 | 384,954 |
|
Jan 28, 2026
|
30.66 | 30.66 | 29.12 | 29.12 | 29.12 | 438,270 |
|
Jan 27, 2026
|
30.30 | 30.54 | 29.82 | 30.20 | 30.20 | 214,778 |
|
Jan 26, 2026
|
29.80 | 30.44 | 29.44 | 30.44 | 30.44 | 287,164 |
|
Jan 23, 2026
|
29.40 | 30.78 | 29.40 | 29.86 | 29.86 | 485,192 |
|
Jan 22, 2026
|
28.62 | 29.56 | 28.30 | 29.52 | 29.52 | 394,673 |
|
Jan 21, 2026
|
27.98 | 28.32 | 27.48 | 27.94 | 27.94 | 252,308 |
|
Jan 20, 2026
|
28.88 | 28.94 | 27.90 | 28.00 | 28.00 | 242,212 |
|
Jan 19, 2026
|
28.90 | 29.30 | 28.66 | 29.08 | 29.08 | 201,925 |
|
Jan 16, 2026
|
29.32 | 29.84 | 28.94 | 29.52 | 29.52 | 216,293 |
|
Jan 15, 2026
|
29.70 | 30.06 | 29.16 | 29.36 | 29.36 | 283,896 |
|
Jan 14, 2026
|
30.86 | 30.86 | 29.56 | 29.56 | 29.56 | 249,438 |
|
Jan 13, 2026
|
30.56 | 31.02 | 30.56 | 30.64 | 30.64 | 303,077 |
|
Jan 12, 2026
|
30.20 | 30.74 | 29.98 | 30.50 | 30.50 | 427,960 |
|
Jan 9, 2026
|
28.98 | 30.48 | 28.94 | 30.10 | 30.10 | 681,488 |
|
Jan 8, 2026
|
27.58 | 28.40 | 27.34 | 28.34 | 28.34 | 275,696 |
|
Jan 7, 2026
|
27.04 | 27.64 | 26.36 | 27.64 | 27.64 | 419,915 |
|
Jan 6, 2026
|
27.78 | 27.78 | 26.60 | 27.00 | 27.00 | 323,360 |
|
Jan 5, 2026
|
28.28 | 28.88 | 27.84 | 27.84 | 27.84 | 293,621 |
|
Jan 2, 2026
|
27.90 | 29.06 | 27.84 | 28.10 | 28.10 | 444,745 |
|
Dec 30, 2025
|
27.70 | 27.92 | 27.24 | 27.30 | 27.30 | 169,676 |
|
Dec 29, 2025
|
27.28 | 28.06 | 27.10 | 27.88 | 27.88 | 292,720 |
|
Dec 23, 2025
|
26.60 | 27.56 | 26.56 | 27.18 | 27.18 | 260,129 |
|
Dec 22, 2025
|
26.70 | 26.74 | 26.22 | 26.56 | 26.56 | 210,928 |
|
Dec 19, 2025
|
25.62 | 26.84 | 25.52 | 26.70 | 26.70 | 608,933 |
|
Dec 18, 2025
|
24.86 | 25.66 | 24.44 | 25.56 | 25.56 | 558,654 |
|
Dec 17, 2025
|
26.36 | 26.36 | 25.06 | 25.06 | 25.06 | 519,008 |
|
Dec 16, 2025
|
26.90 | 27.20 | 26.48 | 26.66 | 26.66 | 311,930 |
|
Dec 15, 2025
|
27.10 | 27.62 | 26.86 | 27.30 | 27.30 | 397,333 |
|
Dec 12, 2025
|
26.30 | 27.04 | 26.26 | 27.00 | 27.00 | 611,454 |
|
Dec 11, 2025
|
25.34 | 26.14 | 25.08 | 26.04 | 26.04 | 336,895 |
|
Dec 10, 2025
|
25.02 | 25.66 | 25.02 | 25.44 | 25.44 | 423,641 |
|
Dec 9, 2025
|
24.18 | 25.18 | 23.94 | 25.14 | 25.14 | 368,209 |
|
Dec 8, 2025
|
24.82 | 25.16 | 24.08 | 24.24 | 24.24 | 321,087 |
|
Dec 5, 2025
|
24.10 | 24.30 | 23.60 | 23.88 | 23.88 | 363,067 |
|
Dec 4, 2025
|
24.94 | 25.00 | 23.64 | 23.94 | 23.94 | 298,321 |
|
Dec 3, 2025
|
23.66 | 24.58 | 23.66 | 24.58 | 24.58 | 546,617 |
|
Dec 2, 2025
|
23.60 | 23.72 | 23.06 | 23.46 | 23.46 | 324,494 |
|
Dec 1, 2025
|
24.20 | 24.72 | 23.12 | 23.68 | 23.68 | 475,762 |
|
Nov 28, 2025
|
23.54 | 24.38 | 23.22 | 24.24 | 24.24 | 400,754 |
|
Nov 27, 2025
|
23.52 | 23.64 | 22.86 | 23.52 | 23.52 | 339,503 |
|
Nov 26, 2025
|
23.98 | 24.08 | 23.20 | 23.72 | 23.72 | 386,325 |
|
Nov 25, 2025
|
23.70 | 23.82 | 23.26 | 23.82 | 23.82 | 210,527 |
|
Nov 24, 2025
|
23.40 | 23.90 | 23.10 | 23.64 | 23.64 | 740,482 |
|
Nov 21, 2025
|
23.12 | 23.52 | 22.76 | 23.40 | 23.40 | 589,761 |
|
Nov 20, 2025
|
24.56 | 24.60 | 23.58 | 23.74 | 23.74 | 509,966 |
|
Nov 19, 2025
|
24.86 | 24.94 | 24.06 | 24.36 | 24.36 | 365,009 |
|
Nov 18, 2025
|
24.74 | 25.14 | 24.50 | 24.98 | 24.98 | 493,858 |
|
Nov 17, 2025
|
25.94 | 26.18 | 25.28 | 25.70 | 25.70 | 397,321 |
|
Nov 14, 2025
|
25.52 | 25.78 | 24.36 | 25.72 | 25.72 | 673,938 |
|
Nov 13, 2025
|
26.86 | 27.20 | 25.72 | 25.72 | 25.72 | 547,697 |
|
Nov 12, 2025
|
25.54 | 27.04 | 25.54 | 26.76 | 26.76 | 476,134 |
|
Nov 11, 2025
|
25.96 | 26.32 | 25.32 | 25.40 | 25.40 | 307,724 |
|
Nov 10, 2025
|
25.76 | 26.00 | 25.24 | 25.86 | 25.86 | 419,340 |
|
Nov 7, 2025
|
26.10 | 26.48 | 24.56 | 24.78 | 24.78 | 600,186 |
|
Nov 6, 2025
|
27.84 | 27.84 | 24.66 | 25.90 | 25.90 | 1,935,969 |
|
Nov 5, 2025
|
29.82 | 31.36 | 27.74 | 28.00 | 28.00 | 1,070,734 |
|
Nov 4, 2025
|
30.46 | 30.54 | 29.18 | 29.18 | 29.18 | 467,955 |
|
Nov 3, 2025
|
30.60 | 31.38 | 30.52 | 31.24 | 31.24 | 322,511 |
|
Oct 31, 2025
|
30.36 | 30.58 | 29.72 | 30.44 | 30.44 | 415,973 |
|
Oct 30, 2025
|
30.00 | 30.80 | 29.80 | 30.34 | 30.34 | 308,693 |
