XETRA - Delayed Quote
EUR
Evotec SE (EVT.DE)
2.8180
-0.1120
(-3.82%)
At close: October 30 at 5:35:27 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
|
2.9000 | 2.9100 | 2.8180 | 2.8180 | 2.8180 | 1,081,142 |
|
Oct 29, 2026
|
2.9780 | 2.9920 | 2.9220 | 2.9300 | 2.9300 | 730,880 |
|
Oct 28, 2026
|
2.8900 | 2.9700 | 2.8700 | 2.9700 | 2.9700 | 1,111,092 |
|
Oct 27, 2026
|
2.8200 | 2.8820 | 2.7960 | 2.8760 | 2.8760 | 567,688 |
|
Oct 26, 2026
|
2.8100 | 2.8900 | 2.7960 | 2.8020 | 2.8020 | 915,649 |
|
Oct 23, 2026
|
2.8100 | 2.8460 | 2.7560 | 2.8100 | 2.8100 | 888,175 |
|
Oct 22, 2026
|
2.9180 | 2.9200 | 2.7980 | 2.8400 | 2.8400 | 698,947 |
|
Oct 21, 2026
|
2.7000 | 2.8640 | 2.6900 | 2.8580 | 2.8580 | 1,544,082 |
|
Oct 20, 2026
|
2.6060 | 2.7280 | 2.6000 | 2.7220 | 2.7220 | 1,099,620 |
|
Oct 19, 2026
|
2.5400 | 2.6500 | 2.5000 | 2.6300 | 2.6300 | 857,006 |
|
Oct 16, 2026
|
2.5460 | 2.6080 | 2.4960 | 2.5660 | 2.5660 | 1,497,561 |
|
Oct 15, 2026
|
2.5760 | 2.6540 | 2.5100 | 2.5280 | 2.5280 | 918,014 |
|
Oct 14, 2026
|
2.5860 | 2.6900 | 2.5500 | 2.6080 | 2.6080 | 2,356,577 |
|
Oct 13, 2026
|
2.4420 | 2.5980 | 2.4060 | 2.4440 | 2.4440 | 1,617,677 |
|
Oct 12, 2026
|
2.8040 | 2.8040 | 2.4560 | 2.4600 | 2.4600 | 4,254,839 |
|
Oct 9, 2026
|
2.8000 | 2.8980 | 2.7680 | 2.7680 | 2.7680 | 786,174 |
|
Oct 8, 2026
|
2.8820 | 2.9300 | 2.7700 | 2.8060 | 2.8060 | 1,181,049 |
|
Oct 7, 2026
|
2.9120 | 2.9480 | 2.8500 | 2.9340 | 2.9340 | 1,241,090 |
|
Oct 6, 2026
|
3.0000 | 3.1160 | 2.9280 | 2.9380 | 2.9380 | 923,177 |
|
Oct 5, 2026
|
2.9100 | 2.9980 | 2.9020 | 2.9620 | 2.9620 | 706,089 |
|
Oct 2, 2026
|
3.0500 | 3.0500 | 2.9020 | 2.9200 | 2.9200 | 662,385 |
|
Oct 1, 2026
|
3.0760 | 3.1400 | 3.0180 | 3.0280 | 3.0280 | 1,100,614 |
|
Sep 30, 2026
|
2.9920 | 3.1360 | 2.9900 | 3.1000 | 3.1000 | 1,004,050 |
|
Sep 29, 2026
|
2.8760 | 2.9840 | 2.8440 | 2.9500 | 2.9500 | 1,045,914 |
|
Sep 28, 2026
|
2.7880 | 2.9000 | 2.7880 | 2.8600 | 2.8600 | 1,544,501 |
|
Sep 25, 2026
|
2.7800 | 2.8120 | 2.7100 | 2.8100 | 2.8100 | 640,834 |
|
Sep 24, 2026
|
2.7900 | 2.8020 | 2.7100 | 2.7540 | 2.7540 | 652,616 |
|
Sep 23, 2026
|
2.7900 | 2.8540 | 2.7820 | 2.8000 | 2.8000 | 792,348 |
|
Sep 22, 2026
|
2.7400 | 2.8760 | 2.7340 | 2.8060 | 2.8060 | 1,366,933 |
|
Sep 21, 2026
|
2.9740 | 3.0220 | 2.7940 | 2.7940 | 2.7940 | 1,402,872 |
|
Sep 18, 2026
|
2.9120 | 3.0980 | 2.9120 | 2.9140 | 2.9140 | 1,694,608 |
|
Sep 17, 2026
|
2.8160 | 2.9060 | 2.7860 | 2.8820 | 2.8820 | 1,213,554 |
|
Sep 16, 2026
|
2.8600 | 2.8800 | 2.7920 | 2.8080 | 2.8080 | 689,094 |
|
Sep 15, 2026
|
2.8500 | 2.8540 | 2.7660 | 2.8060 | 2.8060 | 1,355,714 |
|
Sep 14, 2026
|
2.9520 | 2.9780 | 2.8600 | 2.8600 | 2.8600 | 1,088,575 |
|
Sep 11, 2026
|
3.0520 | 3.0560 | 2.9660 | 2.9680 | 2.9680 | 1,201,293 |
|
Sep 10, 2026
|
3.1560 | 3.1560 | 2.9880 | 3.0440 | 3.0440 | 795,436 |
|
Sep 9, 2026
|
3.1540 | 3.1900 | 3.1340 | 3.1380 | 3.1380 | 561,735 |
|
Sep 8, 2026
|
3.1900 | 3.2200 | 3.1340 | 3.1620 | 3.1620 | 833,113 |
|
Sep 7, 2026
|
3.1940 | 3.2140 | 3.1640 | 3.2140 | 3.2140 | 256,470 |
|
Sep 4, 2026
|
3.2720 | 3.2720 | 3.1880 | 3.2120 | 3.2120 | 1,086,433 |
|
Sep 3, 2026
|
3.3060 | 3.3740 | 3.2740 | 3.2740 | 3.2740 | 490,055 |
|
Sep 2, 2026
|
3.1260 | 3.3340 | 3.1180 | 3.3060 | 3.3060 | 906,734 |
|
Sep 1, 2026
|
3.2540 | 3.2800 | 3.1500 | 3.1500 | 3.1500 | 823,198 |
|
Aug 31, 2026
|
3.3000 | 3.3380 | 3.2200 | 3.2460 | 3.2460 | 1,074,549 |
|
Aug 28, 2026
|
3.3920 | 3.4140 | 3.3320 | 3.3480 | 3.3480 | 424,031 |
|
Aug 27, 2026
|
3.3700 | 3.4100 | 3.3540 | 3.3840 | 3.3840 | 310,965 |
|
Aug 26, 2026
|
3.2660 | 3.4120 | 3.2580 | 3.3540 | 3.3540 | 934,896 |
|
Aug 25, 2026
|
3.2900 | 3.3140 | 3.2400 | 3.2540 | 3.2540 | 1,090,610 |
|
Aug 24, 2026
|
3.3340 | 3.3540 | 3.2700 | 3.2740 | 3.2740 | 599,723 |
|
Aug 21, 2026
|
3.3620 | 3.3720 | 3.3060 | 3.3560 | 3.3560 | 315,561 |
|
Aug 20, 2026
|
3.4400 | 3.4620 | 3.3300 | 3.3560 | 3.3560 | 632,201 |
|
Aug 19, 2026
|
3.3200 | 3.4040 | 3.2580 | 3.4040 | 3.4040 | 689,315 |
|
Aug 18, 2026
|
3.4220 | 3.4240 | 3.3200 | 3.3200 | 3.3200 | 823,632 |
|
Aug 17, 2026
|
3.4700 | 3.4700 | 3.3700 | 3.4320 | 3.4320 | 736,711 |
|
Aug 14, 2026
|
3.5560 | 3.5900 | 3.4140 | 3.4460 | 3.4460 | 1,115,308 |
|
Aug 13, 2026
|
3.8000 | 3.8800 | 3.5060 | 3.5480 | 3.5480 | 1,593,529 |
|
Aug 12, 2026
|
3.7300 | 3.8500 | 3.6580 | 3.8500 | 3.8500 | 709,422 |
|
Aug 11, 2026
|
3.6900 | 3.7900 | 3.6480 | 3.7060 | 3.7060 | 623,911 |
|
Aug 10, 2026
|
3.5300 | 3.7340 | 3.5060 | 3.6560 | 3.6560 | 1,475,853 |
|
Aug 7, 2026
|
3.4460 | 3.5620 | 3.4460 | 3.4640 | 3.4640 | 698,495 |
|
Aug 6, 2026
|
3.4680 | 3.5220 | 3.4320 | 3.4320 | 3.4320 | 640,505 |
|
Aug 5, 2026
|
3.5520 | 3.5840 | 3.4300 | 3.4300 | 3.4300 | 749,917 |
|
Aug 4, 2026
|
3.4880 | 3.5780 | 3.4460 | 3.4460 | 3.4460 | 754,876 |
|
Aug 3, 2026
|
3.4640 | 3.5200 | 3.4460 | 3.4880 | 3.4880 | 582,950 |
|
Jul 31, 2026
|
3.4900 | 3.5180 | 3.3800 | 3.4100 | 3.4100 | 894,794 |
|
Jul 30, 2026
|
3.4780 | 3.5240 | 3.4420 | 3.4520 | 3.4520 | 760,384 |
|
Jul 29, 2026
|
3.5180 | 3.5320 | 3.4500 | 3.4700 | 3.4700 | 454,499 |
|
Jul 28, 2026
|
3.4240 | 3.5660 | 3.4200 | 3.5040 | 3.5040 | 707,352 |
|
Jul 27, 2026
|
3.4900 | 3.5380 | 3.4240 | 3.4240 | 3.4240 | 708,707 |
|
Jul 24, 2026
|
3.4800 | 3.5320 | 3.4200 | 3.4540 | 3.4540 | 676,158 |
|
Jul 23, 2026
|
3.4520 | 3.5040 | 3.3920 | 3.4640 | 3.4640 | 738,743 |
|
Jul 22, 2026
|
3.4840 | 3.5200 | 3.4180 | 3.4620 | 3.4620 | 695,614 |
|
Jul 21, 2026
|
3.5500 | 3.6480 | 3.4620 | 3.5340 | 3.5340 | 1,236,552 |
|
Jul 20, 2026
|
3.4100 | 3.6700 | 3.4100 | 3.5560 | 3.5560 | 1,076,458 |
|
Jul 17, 2026
|
3.4300 | 3.5800 | 3.3800 | 3.4400 | 3.4400 | 1,424,106 |
|
Jul 16, 2026
|
3.4000 | 3.5560 | 3.4000 | 3.4620 | 3.4620 | 1,214,727 |
|
Jul 15, 2026
|
3.6800 | 3.6900 | 3.3680 | 3.5060 | 3.5060 | 3,411,973 |
|
Jul 14, 2026
|
3.8740 | 3.8740 | 3.1760 | 3.7500 | 3.7500 | 6,997,362 |
|
Jul 13, 2026
|
4.8860 | 5.0200 | 4.8660 | 4.9420 | 4.9420 | 416,425 |
|
Jul 10, 2026
|
4.9460 | 5.0950 | 4.8960 | 4.9460 | 4.9460 | 342,438 |
|
Jul 9, 2026
|
4.9260 | 5.0850 | 4.8560 | 4.9900 | 4.9900 | 291,050 |
|
Jul 8, 2026
|
5.0500 | 5.0500 | 4.8140 | 4.8920 | 4.8920 | 420,508 |
|
Jul 7, 2026
|
5.1550 | 5.2000 | 5.0400 | 5.0400 | 5.0400 | 330,818 |
|
Jul 6, 2026
|
5.1550 | 5.2000 | 5.0900 | 5.1500 | 5.1500 | 304,965 |
|
Jul 3, 2026
|
5.2000 | 5.2100 | 5.1000 | 5.1400 | 5.1400 | 398,661 |
|
Jul 2, 2026
|
5.1050 | 5.2200 | 5.0450 | 5.1450 | 5.1450 | 551,841 |
|
Jul 1, 2026
|
5.0500 | 5.2300 | 5.0350 | 5.0950 | 5.0950 | 716,379 |
|
Jun 30, 2026
|
5.0200 | 5.0850 | 4.9360 | 4.9980 | 4.9980 | 670,936 |
|
Jun 29, 2026
|
4.9400 | 4.9800 | 4.8500 | 4.9680 | 4.9680 | 455,185 |
|
Jun 26, 2026
|
4.8220 | 4.9320 | 4.7960 | 4.9060 | 4.9060 | 459,986 |
|
Jun 25, 2026
|
4.8280 | 4.8980 | 4.6980 | 4.8380 | 4.8380 | 719,954 |
|
Jun 24, 2026
|
4.7160 | 4.9680 | 4.6660 | 4.8100 | 4.8100 | 1,008,360 |
|
Jun 23, 2026
|
4.6020 | 4.7640 | 4.5680 | 4.7020 | 4.7020 | 329,621 |
|
Jun 22, 2026
|
4.6440 | 4.7080 | 4.6000 | 4.6700 | 4.6700 | 330,860 |
|
Jun 19, 2026
|
4.5980 | 4.6400 | 4.5400 | 4.6300 | 4.6300 | 600,986 |
|
Jun 18, 2026
|
4.6840 | 4.8500 | 4.5380 | 4.5380 | 4.5380 | 495,161 |
|
Jun 17, 2026
|
4.6000 | 4.7300 | 4.5160 | 4.7300 | 4.7300 | 648,553 |
|
Jun 16, 2026
|
4.8740 | 4.9120 | 4.6680 | 4.7000 | 4.7000 | 542,946 |
|
Jun 15, 2026
|
4.8700 | 4.9060 | 4.7680 | 4.8840 | 4.8840 | 641,468 |
|
Jun 12, 2026
|
4.7160 | 4.7800 | 4.6640 | 4.7680 | 4.7680 | 513,487 |
|
Jun 11, 2026
|
4.6520 | 4.6820 | 4.5700 | 4.6560 | 4.6560 | 419,498 |
|
Jun 10, 2026
|
4.7520 | 4.7840 | 4.5880 | 4.5920 | 4.5920 | 367,305 |
|
Jun 9, 2026
|
4.9100 | 4.9100 | 4.7500 | 4.7500 | 4.7500 | 441,689 |
|
Jun 8, 2026
|
4.8280 | 4.9320 | 4.7660 | 4.9320 | 4.9320 | 366,540 |
|
Jun 5, 2026
|
5.1200 | 5.1950 | 4.9320 | 4.9320 | 4.9320 | 593,705 |
|
Jun 4, 2026
|
5.0250 | 5.1150 | 4.9940 | 5.1150 | 5.1150 | 365,399 |
|
Jun 3, 2026
|
5.1300 | 5.1350 | 4.9860 | 5.0250 | 5.0250 | 578,438 |
|
Jun 2, 2026
|
5.3100 | 5.3300 | 5.0750 | 5.0950 | 5.0950 | 474,317 |
|
Jun 1, 2026
|
5.2600 | 5.3200 | 5.1700 | 5.3050 | 5.3050 | 536,929 |
|
May 29, 2026
|
5.2000 | 5.3100 | 5.1200 | 5.2800 | 5.2800 | 1,013,420 |
|
May 28, 2026
|
4.9320 | 5.1400 | 4.8100 | 5.1100 | 5.1100 | 792,472 |
|
May 27, 2026
|
5.0450 | 5.0600 | 4.9200 | 4.9640 | 4.9640 | 605,228 |
|
May 26, 2026
|
4.9720 | 5.0500 | 4.9520 | 5.0100 | 5.0100 | 552,172 |
|
May 25, 2026
|
5.2500 | 5.3350 | 5.0350 | 5.0350 | 5.0350 | 459,053 |
|
May 22, 2026
|
5.1400 | 5.2300 | 5.0650 | 5.2300 | 5.2300 | 605,744 |
|
May 21, 2026
|
4.9300 | 5.1100 | 4.9140 | 5.0800 | 5.0800 | 1,295,530 |
|
May 20, 2026
|
4.7000 | 4.9000 | 4.7000 | 4.9000 | 4.9000 | 880,817 |
|
May 19, 2026
|
4.7200 | 4.8800 | 4.6940 | 4.7400 | 4.7400 | 857,146 |
|
May 18, 2026
|
4.6020 | 4.7440 | 4.6020 | 4.7100 | 4.7100 | 605,664 |
|
May 15, 2026
|
4.6600 | 4.7500 | 4.6000 | 4.6180 | 4.6180 | 605,086 |
|
May 14, 2026
|
4.5800 | 4.7560 | 4.5700 | 4.7000 | 4.7000 | 869,582 |
|
May 13, 2026
|
4.7500 | 4.8240 | 4.4320 | 4.5400 | 4.5400 | 2,831,147 |
|
May 12, 2026
|
5.1000 | 5.2350 | 5.0500 | 5.0800 | 5.0800 | 422,160 |
|
May 11, 2026
|
5.2300 | 5.4150 | 5.1850 | 5.2000 | 5.2000 | 499,019 |
|
May 8, 2026
|
5.3500 | 5.3900 | 5.1250 | 5.1800 | 5.1800 | 525,655 |
|
May 7, 2026
|
5.5400 | 5.5600 | 5.2500 | 5.2650 | 5.2650 | 1,127,527 |
|
May 6, 2026
|
5.2200 | 5.6400 | 5.1650 | 5.5300 | 5.5300 | 1,748,407 |
|
May 5, 2026
|
5.4000 | 5.4850 | 5.2900 | 5.3400 | 5.3400 | 573,517 |
|
May 4, 2026
|
5.3750 | 5.5650 | 5.3450 | 5.3450 | 5.3450 | 801,525 |
|
Apr 30, 2026
|
4.9680 | 5.2400 | 4.9500 | 5.2400 | 5.2400 | 579,650 |
|
Apr 29, 2026
|
5.1200 | 5.1700 | 5.0050 | 5.0050 | 5.0050 | 554,254 |
|
Apr 28, 2026
|
5.3250 | 5.3250 | 5.1100 | 5.1400 | 5.1400 | 614,895 |
|
Apr 27, 2026
|
5.3200 | 5.3500 | 5.2300 | 5.3050 | 5.3050 | 392,103 |
|
Apr 24, 2026
|
5.4000 | 5.4150 | 5.1900 | 5.3500 | 5.3500 | 733,229 |
|
Apr 23, 2026
|
5.6150 | 5.6150 | 5.3100 | 5.4000 | 5.4000 | 726,407 |
|
Apr 22, 2026
|
5.6500 | 5.7700 | 5.5900 | 5.6850 | 5.6850 | 911,368 |
|
Apr 21, 2026
|
5.4500 | 5.7900 | 5.4350 | 5.6500 | 5.6500 | 905,392 |
|
Apr 20, 2026
|
5.4500 | 5.5350 | 5.2850 | 5.4400 | 5.4400 | 930,178 |
|
Apr 17, 2026
|
5.5250 | 5.7600 | 5.4750 | 5.6400 | 5.6400 | 759,607 |
|
Apr 16, 2026
|
5.5050 | 5.6600 | 5.4800 | 5.5700 | 5.5700 | 672,470 |
|
Apr 15, 2026
|
5.4200 | 5.5750 | 5.3350 | 5.5450 | 5.5450 | 1,194,761 |
|
Apr 14, 2026
|
4.8400 | 5.3900 | 4.8360 | 5.3900 | 5.3900 | 1,611,619 |
|
Apr 13, 2026
|
4.4400 | 4.8080 | 4.4400 | 4.7000 | 4.7000 | 878,282 |
|
Apr 10, 2026
|
4.5400 | 4.5940 | 4.4500 | 4.5300 | 4.5300 | 811,149 |
|
Apr 9, 2026
|
4.6700 | 4.7080 | 4.4680 | 4.5260 | 4.5260 | 950,536 |
|
Apr 8, 2026
|
4.6500 | 4.9500 | 4.5900 | 4.6760 | 4.6760 | 1,497,017 |
|
Apr 7, 2026
|
4.4880 | 4.7740 | 4.3800 | 4.4700 | 4.4700 | 1,716,824 |
|
Apr 2, 2026
|
4.3530 | 4.5810 | 4.3320 | 4.5030 | 4.5030 | 619,489 |
|
Apr 1, 2026
|
4.5400 | 4.5400 | 4.3520 | 4.4570 | 4.4570 | 639,916 |
|
Mar 31, 2026
|
4.3180 | 4.4030 | 4.2170 | 4.2900 | 4.2900 | 612,797 |
|
Mar 30, 2026
|
4.3270 | 4.3270 | 4.1560 | 4.2700 | 4.2700 | 367,345 |
|
Mar 27, 2026
|
4.3930 | 4.4330 | 4.2130 | 4.3050 | 4.3050 | 536,214 |
|
Mar 26, 2026
|
4.3750 | 4.3980 | 4.2690 | 4.3750 | 4.3750 | 525,326 |
|
Mar 25, 2026
|
4.2190 | 4.4670 | 4.1690 | 4.3560 | 4.3560 | 730,451 |
|
Mar 24, 2026
|
4.2000 | 4.2290 | 4.0610 | 4.1190 | 4.1190 | 452,587 |
|
Mar 23, 2026
|
4.1300 | 4.3000 | 4.0100 | 4.1500 | 4.1500 | 802,598 |
|
Mar 20, 2026
|
4.3650 | 4.4300 | 4.2240 | 4.2970 | 4.2970 | 1,243,413 |
|
Mar 19, 2026
|
4.3260 | 4.3400 | 4.1810 | 4.3100 | 4.3100 | 605,563 |
|
Mar 18, 2026
|
4.3980 | 4.4290 | 4.2910 | 4.3550 | 4.3550 | 553,771 |
|
Mar 17, 2026
|
4.3240 | 4.3880 | 4.1880 | 4.3880 | 4.3880 | 677,244 |
|
Mar 16, 2026
|
4.1650 | 4.2640 | 4.0600 | 4.2640 | 4.2640 | 680,177 |
|
Mar 13, 2026
|
4.2350 | 4.2550 | 3.9950 | 4.1750 | 4.1750 | 2,020,777 |
|
Mar 12, 2026
|
4.2080 | 4.4020 | 4.2000 | 4.3050 | 4.3050 | 1,276,676 |
|
Mar 11, 2026
|
4.5800 | 4.6140 | 4.3300 | 4.3520 | 4.3520 | 2,206,914 |
|
Mar 10, 2026
|
5.1920 | 5.3260 | 4.3800 | 4.7090 | 4.7090 | 6,308,279 |
|
Mar 9, 2026
|
5.2500 | 5.3380 | 5.1600 | 5.2700 | 5.2700 | 737,490 |
|
Mar 6, 2026
|
5.5240 | 5.5320 | 5.3140 | 5.4020 | 5.4020 | 432,513 |
|
Mar 5, 2026
|
5.6320 | 5.6940 | 5.4260 | 5.4640 | 5.4640 | 317,511 |
|
Mar 4, 2026
|
5.3700 | 5.6520 | 5.3360 | 5.6520 | 5.6520 | 547,461 |
|
Mar 3, 2026
|
5.6160 | 5.6420 | 5.2280 | 5.3040 | 5.3040 | 1,386,983 |
|
Mar 2, 2026
|
5.6700 | 5.7920 | 5.6360 | 5.6860 | 5.6860 | 558,324 |
|
Feb 27, 2026
|
5.8200 | 6.0560 | 5.8200 | 5.8800 | 5.8800 | 679,587 |
|
Feb 26, 2026
|
5.7840 | 5.8580 | 5.6980 | 5.8580 | 5.8580 | 386,552 |
|
Feb 25, 2026
|
5.7500 | 5.9520 | 5.6920 | 5.8440 | 5.8440 | 550,835 |
|
Feb 24, 2026
|
5.8040 | 5.8880 | 5.7300 | 5.7440 | 5.7440 | 462,859 |
|
Feb 23, 2026
|
6.0000 | 6.1700 | 5.7800 | 5.8000 | 5.8000 | 1,101,774 |
|
Feb 20, 2026
|
6.1440 | 6.1900 | 6.0500 | 6.1040 | 6.1040 | 245,041 |
|
Feb 19, 2026
|
6.2860 | 6.3040 | 6.0820 | 6.1120 | 6.1120 | 456,065 |
|
Feb 18, 2026
|
6.0080 | 6.3060 | 6.0040 | 6.1980 | 6.1980 | 688,698 |
|
Feb 17, 2026
|
6.0640 | 6.0980 | 6.0000 | 6.0680 | 6.0680 | 415,404 |
|
Feb 16, 2026
|
6.1700 | 6.1800 | 5.9680 | 6.0260 | 6.0260 | 449,193 |
|
Feb 13, 2026
|
5.8120 | 6.2240 | 5.7840 | 6.1860 | 6.1860 | 1,049,805 |
|
Feb 12, 2026
|
5.9800 | 6.0520 | 5.8060 | 5.8260 | 5.8260 | 713,659 |
|
Feb 11, 2026
|
6.1480 | 6.1520 | 5.9500 | 5.9920 | 5.9920 | 684,092 |
|
Feb 10, 2026
|
6.2500 | 6.2800 | 6.0880 | 6.1720 | 6.1720 | 383,260 |
|
Feb 9, 2026
|
6.1680 | 6.2340 | 6.0880 | 6.2340 | 6.2340 | 241,558 |
|
Feb 6, 2026
|
6.0400 | 6.1500 | 5.9300 | 6.1480 | 6.1480 | 674,451 |
|
Feb 5, 2026
|
6.3700 | 6.3880 | 6.0800 | 6.1000 | 6.1000 | 525,734 |
|
Feb 4, 2026
|
6.4500 | 6.4920 | 6.2860 | 6.3460 | 6.3460 | 629,417 |
|
Feb 3, 2026
|
6.2600 | 6.6200 | 6.2300 | 6.4600 | 6.4600 | 1,674,188 |
|
Feb 2, 2026
|
6.0900 | 6.0980 | 5.8900 | 5.9000 | 5.9000 | 771,668 |
|
Jan 30, 2026
|
6.2500 | 6.3680 | 6.0220 | 6.2180 | 6.2180 | 824,778 |
|
Jan 29, 2026
|
6.4780 | 6.4780 | 6.2000 | 6.2680 | 6.2680 | 874,648 |
|
Jan 28, 2026
|
6.2160 | 6.4620 | 6.1480 | 6.4180 | 6.4180 | 1,073,592 |
|
Jan 27, 2026
|
6.1980 | 6.2500 | 6.1260 | 6.1680 | 6.1680 | 274,661 |
|
Jan 26, 2026
|
6.1540 | 6.2240 | 6.0960 | 6.2080 | 6.2080 | 625,993 |
|
Jan 23, 2026
|
6.1700 | 6.2760 | 6.0780 | 6.1600 | 6.1600 | 373,449 |
|
Jan 22, 2026
|
6.0360 | 6.2500 | 6.0060 | 6.1900 | 6.1900 | 562,487 |
|
Jan 21, 2026
|
5.9180 | 5.9660 | 5.7300 | 5.9260 | 5.9260 | 446,795 |
|
Jan 20, 2026
|
5.9880 | 5.9880 | 5.8200 | 5.8980 | 5.8980 | 496,424 |
|
Jan 19, 2026
|
6.1500 | 6.1880 | 6.0000 | 6.0000 | 6.0000 | 582,750 |
|
Jan 16, 2026
|
6.3260 | 6.4160 | 6.2740 | 6.3080 | 6.3080 | 472,677 |
|
Jan 15, 2026
|
6.4540 | 6.4700 | 6.2180 | 6.3260 | 6.3260 | 457,526 |
|
Jan 14, 2026
|
6.6120 | 6.7300 | 6.2200 | 6.4060 | 6.4060 | 709,213 |
|
Jan 13, 2026
|
6.5000 | 6.6160 | 6.4340 | 6.5520 | 6.5520 | 582,964 |
|
Jan 12, 2026
|
6.3240 | 6.5120 | 6.3240 | 6.4640 | 6.4640 | 717,090 |
|
Jan 9, 2026
|
6.2880 | 6.4500 | 6.2860 | 6.2860 | 6.2860 | 634,359 |
|
Jan 8, 2026
|
6.3080 | 6.4300 | 6.2060 | 6.3380 | 6.3380 | 895,344 |
|
Jan 7, 2026
|
5.8380 | 6.3340 | 5.8140 | 6.2900 | 6.2900 | 1,824,683 |
|
Jan 6, 2026
|
5.5540 | 5.8240 | 5.5440 | 5.7780 | 5.7780 | 1,285,980 |
|
Jan 5, 2026
|
5.5640 | 5.6420 | 5.3840 | 5.5100 | 5.5100 | 1,024,565 |
|
Jan 2, 2026
|
5.4800 | 5.6540 | 5.4280 | 5.5220 | 5.5220 | 1,090,652 |
|
Dec 30, 2025
|
5.4000 | 5.4780 | 5.3540 | 5.4500 | 5.4500 | 353,409 |
|
Dec 29, 2025
|
5.3540 | 5.4720 | 5.3220 | 5.4360 | 5.4360 | 852,242 |
|
Dec 23, 2025
|
5.2360 | 5.5240 | 5.2000 | 5.3880 | 5.3880 | 1,384,431 |
|
Dec 22, 2025
|
5.1620 | 5.3040 | 5.1340 | 5.2260 | 5.2260 | 992,281 |
|
Dec 19, 2025
|
5.1200 | 5.2040 | 5.0920 | 5.1700 | 5.1700 | 915,876 |
|
Dec 18, 2025
|
5.1520 | 5.2900 | 5.0900 | 5.1440 | 5.1440 | 1,249,138 |
|
Dec 17, 2025
|
5.1600 | 5.2500 | 5.1260 | 5.1700 | 5.1700 | 656,104 |
|
Dec 16, 2025
|
5.1320 | 5.2100 | 5.0900 | 5.2100 | 5.2100 | 697,525 |
|
Dec 15, 2025
|
5.2000 | 5.2400 | 5.0660 | 5.1900 | 5.1900 | 968,392 |
|
Dec 12, 2025
|
5.2200 | 5.3300 | 5.2000 | 5.2260 | 5.2260 | 551,551 |
|
Dec 11, 2025
|
5.2000 | 5.3000 | 5.1960 | 5.2400 | 5.2400 | 621,175 |
|
Dec 10, 2025
|
5.0980 | 5.2680 | 5.0800 | 5.2300 | 5.2300 | 866,854 |
|
Dec 9, 2025
|
5.1720 | 5.2200 | 4.9020 | 5.1040 | 5.1040 | 3,220,614 |
|
Dec 8, 2025
|
5.3720 | 5.5280 | 5.3720 | 5.5000 | 5.5000 | 551,874 |
|
Dec 5, 2025
|
5.6160 | 5.6700 | 5.4260 | 5.4260 | 5.4260 | 539,595 |
|
Dec 4, 2025
|
5.5700 | 5.6740 | 5.4700 | 5.5740 | 5.5740 | 584,906 |
|
Dec 3, 2025
|
5.5400 | 5.6240 | 5.3000 | 5.5120 | 5.5120 | 941,604 |
|
Dec 2, 2025
|
5.6420 | 5.6420 | 5.5020 | 5.5680 | 5.5680 | 266,636 |
|
Dec 1, 2025
|
5.7620 | 5.7800 | 5.6300 | 5.6300 | 5.6300 | 586,491 |
|
Nov 28, 2025
|
5.8280 | 5.8860 | 5.7620 | 5.8000 | 5.8000 | 411,995 |
|
Nov 27, 2025
|
5.6760 | 5.8900 | 5.6660 | 5.8140 | 5.8140 | 534,601 |
|
Nov 26, 2025
|
5.5680 | 5.7740 | 5.5500 | 5.7040 | 5.7040 | 808,568 |
|
Nov 25, 2025
|
5.2900 | 5.5420 | 5.2480 | 5.5100 | 5.5100 | 749,381 |
|
Nov 24, 2025
|
5.2600 | 5.3040 | 5.2080 | 5.3000 | 5.3000 | 426,599 |
|
Nov 21, 2025
|
5.1320 | 5.2320 | 5.1200 | 5.2060 | 5.2060 | 422,700 |
|
Nov 20, 2025
|
5.2520 | 5.3120 | 5.1260 | 5.1760 | 5.1760 | 451,002 |
|
Nov 19, 2025
|
5.2160 | 5.3000 | 5.1620 | 5.1620 | 5.1620 | 403,558 |
|
Nov 18, 2025
|
5.1400 | 5.2020 | 5.0720 | 5.2020 | 5.2020 | 576,627 |
|
Nov 17, 2025
|
5.2860 | 5.3000 | 5.1640 | 5.2140 | 5.2140 | 689,633 |
|
Nov 14, 2025
|
5.2820 | 5.3500 | 5.1220 | 5.2900 | 5.2900 | 1,519,577 |
|
Nov 13, 2025
|
5.4000 | 5.5800 | 5.3900 | 5.4520 | 5.4520 | 837,036 |
|
Nov 12, 2025
|
5.2180 | 5.4320 | 5.2180 | 5.3800 | 5.3800 | 779,408 |
|
Nov 11, 2025
|
5.1720 | 5.2100 | 5.1060 | 5.1060 | 5.1060 | 896,004 |
|
Nov 10, 2025
|
5.3340 | 5.4040 | 5.1500 | 5.2000 | 5.2000 | 1,680,786 |
|
Nov 7, 2025
|
5.7620 | 5.7860 | 5.2300 | 5.2360 | 5.2360 | 2,906,510 |
|
Nov 6, 2025
|
5.9040 | 6.0720 | 5.7820 | 5.8180 | 5.8180 | 1,328,781 |
|
Nov 5, 2025
|
7.1600 | 7.1600 | 5.8000 | 5.8180 | 5.8180 | 6,049,929 |
|
Nov 4, 2025
|
6.9960 | 7.1600 | 6.8600 | 7.0860 | 7.0860 | 839,445 |
|
Nov 3, 2025
|
7.0140 | 7.1700 | 6.9980 | 7.0060 | 7.0060 | 479,857 |
|
Oct 31, 2025
|
7.1000 | 7.1100 | 6.9780 | 7.0540 | 7.0540 | 430,950 |
|
Oct 30, 2025
|
7.1100 | 7.1280 | 6.9620 | 7.0960 | 7.0960 | 466,497 |
