XETRA - Delayed Quote
EUR
Gerresheimer AG (GXI.DE)
32.04
+0.14
(+0.44%)
At close: October 30 at 5:35:26 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
|
32.50 | 33.96 | 32.04 | 32.04 | 32.04 | 251,192 |
|
Oct 29, 2026
|
32.34 | 32.58 | 31.70 | 31.90 | 31.90 | 229,521 |
|
Oct 28, 2026
|
32.36 | 33.18 | 32.04 | 32.30 | 32.30 | 158,327 |
|
Oct 27, 2026
|
33.16 | 33.90 | 32.32 | 32.60 | 32.60 | 219,911 |
|
Oct 26, 2026
|
31.62 | 34.20 | 31.10 | 33.00 | 33.00 | 408,178 |
|
Oct 23, 2026
|
32.04 | 32.56 | 31.34 | 31.34 | 31.34 | 121,509 |
|
Oct 22, 2026
|
32.28 | 32.52 | 31.56 | 32.00 | 32.00 | 153,650 |
|
Oct 21, 2026
|
32.68 | 33.28 | 31.98 | 32.08 | 32.08 | 143,142 |
|
Oct 20, 2026
|
32.60 | 32.78 | 31.62 | 32.76 | 32.76 | 220,290 |
|
Oct 19, 2026
|
30.50 | 32.72 | 30.22 | 32.72 | 32.72 | 356,336 |
|
Oct 16, 2026
|
28.96 | 30.48 | 28.72 | 30.44 | 30.44 | 331,316 |
|
Oct 15, 2026
|
29.50 | 29.82 | 28.70 | 28.70 | 28.70 | 162,752 |
|
Oct 14, 2026
|
29.08 | 29.50 | 28.80 | 29.48 | 29.48 | 115,948 |
|
Oct 13, 2026
|
29.26 | 29.28 | 28.84 | 29.06 | 29.06 | 71,995 |
|
Oct 12, 2026
|
28.60 | 29.22 | 28.40 | 29.10 | 29.10 | 109,056 |
|
Oct 9, 2026
|
28.70 | 29.12 | 28.46 | 28.66 | 28.66 | 92,668 |
|
Oct 8, 2026
|
28.78 | 29.28 | 28.40 | 28.42 | 28.42 | 100,963 |
|
Oct 7, 2026
|
28.46 | 29.00 | 28.20 | 29.00 | 29.00 | 76,242 |
|
Oct 6, 2026
|
28.48 | 29.18 | 28.10 | 28.38 | 28.38 | 199,846 |
|
Oct 5, 2026
|
27.76 | 28.46 | 27.50 | 28.40 | 28.40 | 74,264 |
|
Oct 2, 2026
|
27.52 | 28.04 | 27.10 | 27.52 | 27.52 | 70,469 |
|
Oct 1, 2026
|
28.58 | 28.66 | 27.18 | 27.72 | 27.72 | 198,533 |
|
Sep 30, 2026
|
27.50 | 29.76 | 27.50 | 28.94 | 28.94 | 307,031 |
|
Sep 29, 2026
|
27.20 | 27.88 | 27.14 | 27.44 | 27.44 | 106,753 |
|
Sep 28, 2026
|
25.98 | 27.66 | 25.98 | 27.48 | 27.48 | 144,763 |
|
Sep 25, 2026
|
26.36 | 26.38 | 25.62 | 26.04 | 26.04 | 92,375 |
|
Sep 24, 2026
|
26.80 | 26.80 | 26.18 | 26.18 | 26.18 | 67,018 |
|
Sep 23, 2026
|
26.34 | 26.98 | 26.32 | 26.68 | 26.68 | 64,977 |
|
Sep 22, 2026
|
26.26 | 26.96 | 26.04 | 26.50 | 26.50 | 80,977 |
|
Sep 21, 2026
|
27.00 | 27.12 | 26.24 | 26.24 | 26.24 | 77,971 |
|
Sep 18, 2026
|
27.58 | 27.58 | 26.84 | 26.90 | 26.90 | 149,374 |
|
Sep 17, 2026
|
27.80 | 27.90 | 27.40 | 27.40 | 27.40 | 43,607 |
|
Sep 16, 2026
|
27.80 | 28.10 | 27.32 | 27.66 | 27.66 | 51,567 |
|
Sep 15, 2026
|
27.66 | 27.80 | 26.98 | 27.80 | 27.80 | 89,683 |
|
Sep 14, 2026
|
28.40 | 28.80 | 27.26 | 27.50 | 27.50 | 138,036 |
|
Sep 11, 2026
|
29.00 | 29.14 | 28.16 | 28.22 | 28.22 | 104,228 |
|
Sep 10, 2026
|
29.20 | 29.30 | 28.72 | 28.98 | 28.98 | 100,162 |
|
Sep 9, 2026
|
28.50 | 29.40 | 28.30 | 29.16 | 29.16 | 108,702 |
|
Sep 8, 2026
|
29.70 | 30.12 | 28.36 | 28.46 | 28.46 | 246,698 |
|
Sep 7, 2026
|
28.30 | 29.96 | 27.90 | 29.84 | 29.84 | 217,517 |
|
Sep 4, 2026
|
28.00 | 28.50 | 27.48 | 28.28 | 28.28 | 102,079 |
|
Sep 3, 2026
|
27.88 | 28.56 | 27.84 | 27.86 | 27.86 | 87,485 |
|
Sep 2, 2026
|
27.30 | 28.70 | 26.86 | 27.90 | 27.90 | 213,320 |
|
Sep 1, 2026
|
28.14 | 28.66 | 26.80 | 27.38 | 27.38 | 249,970 |
|
Aug 31, 2026
|
26.54 | 28.14 | 26.30 | 28.12 | 28.12 | 202,409 |
|
Aug 28, 2026
|
26.32 | 26.62 | 25.30 | 26.62 | 26.62 | 166,376 |
|
Aug 27, 2026
|
25.50 | 26.76 | 25.10 | 26.52 | 26.52 | 198,181 |
|
Aug 26, 2026
|
25.50 | 26.00 | 25.06 | 25.40 | 25.40 | 151,038 |
|
Aug 25, 2026
|
26.04 | 26.52 | 24.90 | 25.58 | 25.58 | 449,875 |
|
Aug 24, 2026
|
27.50 | 28.02 | 27.34 | 28.02 | 28.02 | 94,329 |
|
Aug 21, 2026
|
27.32 | 27.78 | 27.14 | 27.60 | 27.60 | 44,250 |
|
Aug 20, 2026
|
27.40 | 27.74 | 27.12 | 27.22 | 27.22 | 76,498 |
|
Aug 19, 2026
|
27.98 | 28.16 | 27.42 | 27.50 | 27.50 | 119,226 |
|
Aug 18, 2026
|
27.60 | 28.04 | 27.56 | 27.98 | 27.98 | 103,208 |
|
Aug 17, 2026
|
27.08 | 27.78 | 26.82 | 27.78 | 27.78 | 73,450 |
|
Aug 14, 2026
|
27.00 | 27.36 | 26.66 | 27.16 | 27.16 | 123,495 |
|
Aug 13, 2026
|
27.46 | 27.70 | 26.84 | 26.90 | 26.90 | 109,697 |
|
Aug 12, 2026
|
27.64 | 28.12 | 26.82 | 27.22 | 27.22 | 86,831 |
|
Aug 11, 2026
|
26.00 | 27.48 | 25.46 | 27.36 | 27.36 | 289,708 |
|
Aug 10, 2026
|
26.56 | 26.56 | 25.80 | 25.92 | 25.92 | 99,913 |
|
Aug 7, 2026
|
26.74 | 27.06 | 26.08 | 26.30 | 26.30 | 70,951 |
|
Aug 6, 2026
|
26.24 | 27.22 | 26.24 | 26.46 | 26.46 | 120,325 |
|
Aug 5, 2026
|
28.60 | 28.70 | 26.28 | 26.36 | 26.36 | 203,799 |
|
Aug 4, 2026
|
27.76 | 27.84 | 26.92 | 27.32 | 27.32 | 139,995 |
|
Aug 3, 2026
|
27.08 | 28.34 | 26.82 | 27.78 | 27.78 | 128,758 |
|
Jul 31, 2026
|
28.00 | 28.56 | 27.32 | 27.54 | 27.54 | 123,739 |
|
Jul 30, 2026
|
28.02 | 28.88 | 27.06 | 27.82 | 27.82 | 281,375 |
|
Jul 29, 2026
|
31.00 | 32.00 | 28.08 | 28.18 | 28.18 | 869,100 |
|
Jul 28, 2026
|
27.98 | 27.98 | 26.42 | 26.54 | 26.54 | 257,773 |
|
Jul 27, 2026
|
27.32 | 29.44 | 27.32 | 27.96 | 27.96 | 283,798 |
|
Jul 24, 2026
|
26.46 | 26.46 | 25.16 | 26.28 | 26.28 | 192,219 |
|
Jul 23, 2026
|
26.34 | 27.20 | 25.98 | 26.52 | 26.52 | 214,891 |
|
Jul 22, 2026
|
27.14 | 27.20 | 26.58 | 26.76 | 26.76 | 118,179 |
|
Jul 21, 2026
|
28.10 | 28.10 | 26.80 | 27.18 | 27.18 | 160,800 |
|
Jul 20, 2026
|
28.92 | 29.00 | 28.20 | 28.24 | 28.24 | 73,232 |
|
Jul 17, 2026
|
28.62 | 29.40 | 28.60 | 29.06 | 29.06 | 116,701 |
|
Jul 16, 2026
|
29.18 | 29.48 | 28.76 | 28.96 | 28.96 | 80,222 |
|
Jul 15, 2026
|
29.26 | 29.74 | 28.60 | 29.02 | 29.02 | 152,031 |
|
Jul 14, 2026
|
28.70 | 29.54 | 28.48 | 29.14 | 29.14 | 133,485 |
|
Jul 13, 2026
|
28.48 | 29.38 | 28.04 | 28.68 | 28.68 | 105,780 |
|
Jul 10, 2026
|
29.00 | 29.78 | 28.40 | 28.48 | 28.48 | 95,344 |
|
Jul 9, 2026
|
29.38 | 30.52 | 28.36 | 29.08 | 29.08 | 282,407 |
|
Jul 8, 2026
|
29.20 | 30.30 | 28.60 | 29.14 | 29.14 | 240,247 |
|
Jul 7, 2026
|
29.70 | 30.22 | 27.72 | 29.08 | 29.08 | 553,640 |
|
Jul 6, 2026
|
28.00 | 29.72 | 27.78 | 29.72 | 29.72 | 297,312 |
|
Jul 3, 2026
|
28.20 | 28.24 | 27.42 | 28.14 | 28.14 | 162,200 |
|
Jul 2, 2026
|
28.02 | 29.44 | 26.44 | 28.30 | 28.30 | 275,993 |
|
Jul 1, 2026
|
27.84 | 29.64 | 26.70 | 28.00 | 28.00 | 613,611 |
|
Jun 30, 2026
|
27.52 | 28.70 | 25.94 | 27.82 | 27.82 | 572,575 |
|
Jun 29, 2026
|
26.00 | 28.22 | 23.10 | 27.50 | 27.50 | 801,443 |
|
Jun 26, 2026
|
26.26 | 26.26 | 25.28 | 25.96 | 25.96 | 115,627 |
|
Jun 25, 2026
|
25.96 | 27.28 | 25.72 | 26.42 | 26.42 | 114,944 |
|
Jun 24, 2026
|
27.46 | 27.46 | 24.96 | 26.00 | 26.00 | 192,796 |
|
Jun 23, 2026
|
25.96 | 27.92 | 25.80 | 27.40 | 27.40 | 176,189 |
|
Jun 22, 2026
|
25.56 | 26.26 | 25.56 | 25.90 | 25.90 | 81,150 |
|
Jun 19, 2026
|
26.28 | 26.42 | 25.32 | 25.60 | 25.60 | 178,562 |
|
Jun 18, 2026
|
25.56 | 26.10 | 24.96 | 25.94 | 25.94 | 81,636 |
|
Jun 17, 2026
|
24.52 | 25.96 | 24.44 | 25.68 | 25.68 | 88,614 |
|
Jun 16, 2026
|
24.80 | 25.28 | 24.46 | 24.46 | 24.46 | 105,299 |
|
Jun 15, 2026
|
25.76 | 25.80 | 24.90 | 24.98 | 24.98 | 108,439 |
|
Jun 12, 2026
|
25.48 | 25.74 | 25.00 | 25.10 | 25.10 | 57,502 |
|
Jun 11, 2026
|
24.88 | 25.34 | 24.50 | 25.34 | 25.34 | 87,578 |
|
Jun 10, 2026
|
24.70 | 24.90 | 24.04 | 24.66 | 24.66 | 80,204 |
|
Jun 9, 2026
|
25.38 | 25.50 | 24.70 | 24.70 | 24.70 | 81,831 |
|
Jun 8, 2026
|
25.80 | 25.80 | 25.14 | 25.50 | 25.50 | 83,951 |
|
Jun 5, 2026
|
25.82 | 26.24 | 25.54 | 26.04 | 26.04 | 92,483 |
|
Jun 4, 2026
|
26.24 | 26.80 | 25.90 | 25.90 | 25.90 | 89,381 |
|
Jun 3, 2026
|
26.48 | 26.60 | 25.58 | 26.30 | 26.30 | 108,745 |
|
Jun 2, 2026
|
27.06 | 27.26 | 26.08 | 26.12 | 26.12 | 109,141 |
|
Jun 1, 2026
|
27.12 | 27.78 | 26.90 | 27.08 | 27.08 | 73,756 |
|
May 29, 2026
|
27.96 | 28.32 | 27.20 | 27.20 | 27.20 | 261,124 |
|
May 28, 2026
|
27.62 | 28.22 | 27.26 | 27.90 | 27.90 | 146,891 |
|
May 27, 2026
|
27.26 | 28.30 | 27.26 | 27.60 | 27.60 | 119,734 |
|
May 26, 2026
|
26.58 | 27.72 | 26.40 | 27.38 | 27.38 | 114,887 |
|
May 25, 2026
|
27.50 | 27.76 | 27.00 | 27.00 | 27.00 | 78,571 |
|
May 22, 2026
|
27.20 | 28.08 | 27.10 | 27.32 | 27.32 | 125,599 |
|
May 21, 2026
|
26.00 | 27.44 | 25.94 | 26.82 | 26.82 | 164,420 |
|
May 20, 2026
|
24.72 | 26.16 | 24.56 | 25.88 | 25.88 | 176,880 |
|
May 19, 2026
|
24.80 | 25.54 | 24.04 | 24.82 | 24.82 | 128,339 |
|
May 18, 2026
|
24.98 | 25.52 | 24.04 | 25.12 | 25.12 | 144,440 |
|
May 15, 2026
|
24.92 | 25.38 | 23.68 | 24.64 | 24.64 | 263,830 |
|
May 14, 2026
|
26.48 | 26.50 | 24.60 | 25.14 | 25.14 | 262,186 |
|
May 13, 2026
|
28.60 | 28.70 | 26.48 | 26.48 | 26.48 | 303,512 |
|
May 12, 2026
|
27.84 | 28.88 | 27.72 | 28.40 | 28.40 | 436,534 |
|
May 11, 2026
|
27.80 | 28.50 | 27.42 | 28.06 | 28.06 | 455,460 |
|
May 8, 2026
|
26.56 | 28.18 | 26.56 | 27.32 | 27.32 | 334,620 |
|
May 7, 2026
|
26.04 | 27.12 | 25.88 | 26.58 | 26.58 | 177,227 |
|
May 6, 2026
|
25.80 | 26.84 | 25.80 | 25.82 | 25.82 | 262,019 |
|
May 5, 2026
|
25.10 | 26.26 | 25.08 | 25.76 | 25.76 | 359,425 |
|
May 4, 2026
|
24.78 | 25.56 | 24.54 | 25.20 | 25.20 | 347,199 |
|
Apr 30, 2026
|
24.00 | 24.72 | 24.00 | 24.54 | 24.54 | 183,069 |
|
Apr 29, 2026
|
24.10 | 24.70 | 23.74 | 24.18 | 24.18 | 192,685 |
|
Apr 28, 2026
|
23.32 | 24.30 | 22.76 | 23.98 | 23.98 | 310,704 |
|
Apr 27, 2026
|
23.00 | 24.38 | 22.96 | 23.98 | 23.98 | 379,749 |
|
Apr 24, 2026
|
22.62 | 22.86 | 21.90 | 22.86 | 22.86 | 428,582 |
|
Apr 23, 2026
|
21.28 | 22.50 | 20.96 | 22.50 | 22.50 | 221,160 |
|
Apr 22, 2026
|
22.10 | 22.10 | 21.14 | 21.36 | 21.36 | 150,138 |
|
Apr 21, 2026
|
21.44 | 22.50 | 21.10 | 22.04 | 22.04 | 224,956 |
|
Apr 20, 2026
|
21.04 | 21.24 | 20.48 | 21.22 | 21.22 | 229,938 |
|
Apr 17, 2026
|
21.08 | 22.02 | 19.99 | 21.32 | 21.32 | 531,185 |
|
Apr 16, 2026
|
19.73 | 21.56 | 19.60 | 21.14 | 21.14 | 1,296,038 |
|
Apr 15, 2026
|
17.78 | 18.07 | 17.54 | 17.70 | 17.70 | 257,184 |
|
Apr 14, 2026
|
17.15 | 18.00 | 17.15 | 17.40 | 17.40 | 242,776 |
|
Apr 13, 2026
|
17.00 | 17.55 | 16.66 | 17.08 | 17.08 | 223,208 |
|
Apr 10, 2026
|
17.18 | 17.81 | 17.01 | 17.07 | 17.07 | 317,726 |
|
Apr 9, 2026
|
17.62 | 17.68 | 16.99 | 17.00 | 17.00 | 350,578 |
|
Apr 8, 2026
|
18.50 | 18.50 | 17.58 | 17.58 | 17.58 | 179,646 |
|
Apr 7, 2026
|
18.76 | 18.76 | 17.28 | 17.56 | 17.56 | 324,142 |
|
Apr 2, 2026
|
18.99 | 19.21 | 18.37 | 18.56 | 18.56 | 168,138 |
|
Apr 1, 2026
|
20.54 | 20.74 | 18.62 | 19.37 | 19.37 | 154,805 |
|
Mar 31, 2026
|
19.39 | 19.73 | 19.23 | 19.62 | 19.62 | 126,164 |
|
Mar 30, 2026
|
20.50 | 20.50 | 19.15 | 19.46 | 19.46 | 144,119 |
|
Mar 27, 2026
|
20.70 | 20.70 | 20.04 | 20.58 | 20.58 | 80,144 |
|
Mar 26, 2026
|
20.62 | 21.22 | 20.20 | 20.74 | 20.74 | 152,369 |
|
Mar 25, 2026
|
21.00 | 21.70 | 20.50 | 20.76 | 20.76 | 241,439 |
|
Mar 24, 2026
|
18.71 | 21.10 | 18.63 | 20.96 | 20.96 | 373,276 |
|
Mar 23, 2026
|
20.96 | 21.00 | 18.85 | 18.85 | 18.85 | 493,332 |
|
Mar 20, 2026
|
17.81 | 22.62 | 16.86 | 21.60 | 21.60 | 2,084,504 |
|
Mar 19, 2026
|
17.50 | 17.74 | 17.09 | 17.74 | 17.74 | 187,616 |
|
Mar 18, 2026
|
19.29 | 19.29 | 17.56 | 17.60 | 17.60 | 274,282 |
|
Mar 17, 2026
|
18.24 | 19.34 | 17.85 | 19.34 | 19.34 | 403,130 |
|
Mar 16, 2026
|
18.00 | 18.41 | 17.53 | 18.15 | 18.15 | 157,882 |
|
Mar 13, 2026
|
18.27 | 18.27 | 16.99 | 17.67 | 17.67 | 222,814 |
|
Mar 12, 2026
|
18.64 | 18.92 | 17.87 | 18.47 | 18.47 | 218,740 |
|
Mar 11, 2026
|
16.39 | 19.21 | 16.30 | 18.65 | 18.65 | 788,536 |
|
Mar 10, 2026
|
18.89 | 19.80 | 18.89 | 19.80 | 19.80 | 256,546 |
|
Mar 9, 2026
|
18.81 | 19.10 | 18.01 | 19.10 | 19.10 | 254,120 |
|
Mar 6, 2026
|
18.24 | 18.99 | 17.95 | 18.99 | 18.99 | 271,621 |
|
Mar 5, 2026
|
17.29 | 18.20 | 17.00 | 18.12 | 18.12 | 326,718 |
|
Mar 4, 2026
|
16.26 | 17.15 | 15.93 | 17.15 | 17.15 | 269,754 |
|
Mar 3, 2026
|
16.08 | 16.29 | 15.30 | 16.11 | 16.11 | 346,439 |
|
Mar 2, 2026
|
16.61 | 16.84 | 15.88 | 16.12 | 16.12 | 372,045 |
|
Feb 27, 2026
|
15.86 | 17.00 | 15.62 | 16.95 | 16.95 | 527,686 |
|
Feb 26, 2026
|
15.51 | 16.15 | 14.83 | 15.70 | 15.70 | 1,475,903 |
|
Feb 25, 2026
|
18.50 | 19.20 | 18.32 | 18.43 | 18.43 | 305,664 |
|
Feb 24, 2026
|
18.15 | 18.89 | 17.90 | 18.64 | 18.64 | 567,097 |
|
Feb 23, 2026
|
20.36 | 20.38 | 18.94 | 19.14 | 19.14 | 706,480 |
|
Feb 20, 2026
|
20.70 | 21.02 | 20.42 | 20.44 | 20.44 | 161,878 |
|
Feb 19, 2026
|
20.90 | 21.42 | 20.42 | 20.86 | 20.86 | 219,346 |
|
Feb 18, 2026
|
21.30 | 21.40 | 20.56 | 21.04 | 21.04 | 218,891 |
|
Feb 17, 2026
|
19.29 | 21.30 | 19.24 | 21.12 | 21.12 | 566,864 |
|
Feb 16, 2026
|
20.16 | 20.16 | 19.27 | 19.27 | 19.27 | 309,448 |
|
Feb 13, 2026
|
19.30 | 19.94 | 19.20 | 19.89 | 19.89 | 374,736 |
|
Feb 12, 2026
|
18.60 | 20.10 | 18.56 | 19.03 | 19.03 | 1,004,904 |
|
Feb 11, 2026
|
20.00 | 20.68 | 17.60 | 18.67 | 18.67 | 4,084,959 |
|
Feb 10, 2026
|
27.12 | 27.50 | 26.50 | 27.20 | 27.20 | 268,699 |
|
Feb 9, 2026
|
26.00 | 26.76 | 26.00 | 26.64 | 26.64 | 168,807 |
|
Feb 6, 2026
|
25.10 | 26.04 | 24.56 | 25.66 | 25.66 | 196,746 |
|
Feb 5, 2026
|
25.18 | 25.42 | 24.80 | 25.16 | 25.16 | 121,556 |
|
Feb 4, 2026
|
24.90 | 25.40 | 24.66 | 25.02 | 25.02 | 89,822 |
|
Feb 3, 2026
|
25.58 | 25.60 | 24.64 | 25.12 | 25.12 | 119,170 |
|
Feb 2, 2026
|
25.02 | 25.50 | 24.56 | 25.42 | 25.42 | 216,081 |
|
Jan 30, 2026
|
25.70 | 25.98 | 25.22 | 25.22 | 25.22 | 116,246 |
|
Jan 29, 2026
|
26.50 | 26.82 | 25.50 | 25.64 | 25.64 | 110,568 |
|
Jan 28, 2026
|
26.16 | 26.72 | 25.76 | 26.48 | 26.48 | 118,412 |
|
Jan 27, 2026
|
27.04 | 27.08 | 26.22 | 26.22 | 26.22 | 85,796 |
|
Jan 26, 2026
|
27.00 | 27.06 | 26.30 | 26.94 | 26.94 | 129,115 |
|
Jan 23, 2026
|
27.30 | 27.54 | 26.70 | 27.10 | 27.10 | 141,272 |
|
Jan 22, 2026
|
25.90 | 27.52 | 25.60 | 27.30 | 27.30 | 339,554 |
|
Jan 21, 2026
|
25.30 | 25.30 | 24.70 | 25.00 | 25.00 | 144,134 |
|
Jan 20, 2026
|
25.78 | 25.78 | 24.82 | 25.18 | 25.18 | 152,078 |
|
Jan 19, 2026
|
25.38 | 26.28 | 25.10 | 25.72 | 25.72 | 215,745 |
|
Jan 16, 2026
|
26.28 | 26.28 | 25.36 | 25.36 | 25.36 | 181,654 |
|
Jan 15, 2026
|
26.30 | 26.56 | 25.54 | 26.20 | 26.20 | 274,917 |
|
Jan 14, 2026
|
27.34 | 27.48 | 26.06 | 26.06 | 26.06 | 242,354 |
|
Jan 13, 2026
|
28.00 | 28.00 | 27.26 | 27.36 | 27.36 | 127,695 |
|
Jan 12, 2026
|
27.58 | 28.10 | 27.38 | 27.86 | 27.86 | 172,033 |
|
Jan 9, 2026
|
27.74 | 28.06 | 27.22 | 27.40 | 27.40 | 148,055 |
|
Jan 8, 2026
|
27.88 | 27.88 | 27.00 | 27.30 | 27.30 | 112,412 |
|
Jan 7, 2026
|
27.92 | 28.06 | 27.42 | 27.70 | 27.70 | 130,268 |
|
Jan 6, 2026
|
27.82 | 28.24 | 27.32 | 27.90 | 27.90 | 140,724 |
|
Jan 5, 2026
|
27.98 | 28.14 | 27.18 | 27.76 | 27.76 | 142,970 |
|
Jan 2, 2026
|
27.50 | 27.88 | 27.46 | 27.80 | 27.80 | 103,044 |
|
Dec 30, 2025
|
27.46 | 27.94 | 27.24 | 27.58 | 27.58 | 93,908 |
|
Dec 29, 2025
|
26.92 | 27.64 | 26.72 | 27.58 | 27.58 | 217,588 |
|
Dec 23, 2025
|
27.46 | 27.86 | 26.80 | 26.90 | 26.90 | 157,062 |
|
Dec 22, 2025
|
26.92 | 28.34 | 26.68 | 27.64 | 27.64 | 301,926 |
|
Dec 19, 2025
|
27.10 | 27.32 | 26.84 | 26.96 | 26.96 | 1,164,671 |
|
Dec 18, 2025
|
26.72 | 27.28 | 26.52 | 27.00 | 27.00 | 203,290 |
|
Dec 17, 2025
|
26.98 | 27.20 | 26.26 | 26.88 | 26.88 | 189,693 |
|
Dec 16, 2025
|
28.10 | 28.10 | 26.40 | 27.06 | 27.06 | 234,655 |
|
Dec 15, 2025
|
28.00 | 28.20 | 27.28 | 28.12 | 28.12 | 228,209 |
|
Dec 12, 2025
|
26.40 | 28.18 | 26.32 | 28.04 | 28.04 | 405,013 |
|
Dec 11, 2025
|
25.70 | 26.30 | 25.40 | 26.30 | 26.30 | 209,663 |
|
Dec 10, 2025
|
25.00 | 26.10 | 24.98 | 25.50 | 25.50 | 270,606 |
|
Dec 9, 2025
|
24.70 | 25.68 | 22.60 | 25.24 | 25.24 | 601,977 |
|
Dec 8, 2025
|
25.72 | 25.90 | 24.76 | 24.80 | 24.80 | 190,434 |
|
Dec 5, 2025
|
26.26 | 26.38 | 25.38 | 25.86 | 25.86 | 198,141 |
|
Dec 4, 2025
|
26.48 | 26.76 | 26.14 | 26.24 | 26.24 | 176,679 |
|
Dec 3, 2025
|
25.50 | 27.26 | 25.48 | 26.10 | 26.10 | 211,687 |
|
Dec 2, 2025
|
26.60 | 26.74 | 25.62 | 25.62 | 25.62 | 240,595 |
|
Dec 1, 2025
|
26.68 | 27.36 | 26.24 | 26.72 | 26.72 | 206,447 |
|
Nov 28, 2025
|
25.12 | 26.82 | 25.12 | 26.54 | 26.54 | 283,529 |
|
Nov 27, 2025
|
25.08 | 25.26 | 24.80 | 25.22 | 25.22 | 115,006 |
|
Nov 26, 2025
|
25.10 | 25.30 | 24.62 | 25.00 | 25.00 | 99,160 |
|
Nov 25, 2025
|
24.50 | 25.04 | 24.22 | 24.86 | 24.86 | 198,160 |
|
Nov 24, 2025
|
23.78 | 24.28 | 23.72 | 24.28 | 24.28 | 248,578 |
|
Nov 21, 2025
|
23.36 | 23.62 | 23.00 | 23.56 | 23.56 | 181,077 |
|
Nov 20, 2025
|
24.68 | 24.86 | 23.56 | 23.56 | 23.56 | 234,504 |
|
Nov 19, 2025
|
25.00 | 25.02 | 24.22 | 24.22 | 24.22 | 270,349 |
|
Nov 18, 2025
|
24.04 | 25.26 | 24.04 | 24.56 | 24.56 | 217,338 |
|
Nov 17, 2025
|
24.88 | 24.90 | 23.82 | 24.34 | 24.34 | 337,914 |
|
Nov 14, 2025
|
24.86 | 24.88 | 24.06 | 24.70 | 24.70 | 250,978 |
|
Nov 13, 2025
|
24.60 | 25.54 | 24.36 | 24.86 | 24.86 | 177,233 |
|
Nov 12, 2025
|
24.66 | 25.18 | 24.30 | 24.42 | 24.42 | 274,707 |
|
Nov 11, 2025
|
23.82 | 24.38 | 23.72 | 24.28 | 24.28 | 162,937 |
|
Nov 10, 2025
|
24.70 | 24.70 | 23.86 | 23.86 | 23.86 | 234,942 |
|
Nov 7, 2025
|
25.24 | 25.34 | 23.96 | 24.02 | 24.02 | 337,234 |
|
Nov 6, 2025
|
25.64 | 25.96 | 25.12 | 25.12 | 25.12 | 260,429 |
|
Nov 5, 2025
|
25.80 | 25.94 | 25.48 | 25.48 | 25.48 | 235,693 |
|
Nov 4, 2025
|
26.52 | 26.60 | 25.82 | 25.98 | 25.98 | 326,062 |
|
Nov 3, 2025
|
27.56 | 27.64 | 26.66 | 26.66 | 26.66 | 193,532 |
|
Oct 31, 2025
|
27.94 | 28.20 | 27.30 | 27.60 | 27.60 | 212,973 |
|
Oct 30, 2025
|
29.00 | 29.02 | 27.74 | 27.74 | 27.74 | 197,133 |
