XETRA - Delayed Quote
EUR
Amundi Euro Stoxx Banks UCITS ETF Acc (LYBK.DE)
4.3460
-0.1005
(-2.26%)
At close: October 30 at 5:36:12 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
|
4.3845 | 4.4010 | 4.3420 | 4.3460 | 4.3460 | 357,916 |
|
Oct 29, 2026
|
4.4045 | 4.4615 | 4.3900 | 4.4465 | 4.4465 | 274,593 |
|
Oct 28, 2026
|
4.4720 | 4.4830 | 4.4305 | 4.4515 | 4.4515 | 576,843 |
|
Oct 27, 2026
|
4.3880 | 4.4875 | 4.3880 | 4.4790 | 4.4790 | 114,063 |
|
Oct 26, 2026
|
350.0500 | 355.6500 | 349.8000 | 354.2000 | 354.2000 | 18,053 |
|
Oct 23, 2026
|
352.0000 | 352.0000 | 345.1000 | 349.8000 | 349.8000 | 31,361 |
|
Oct 22, 2026
|
358.2500 | 358.3000 | 349.8500 | 349.8500 | 349.8500 | 15,023 |
|
Oct 21, 2026
|
359.3000 | 365.7000 | 358.2500 | 365.2500 | 365.2500 | 28,099 |
|
Oct 20, 2026
|
360.7000 | 364.0000 | 354.0000 | 359.8000 | 359.8000 | 19,330 |
|
Oct 19, 2026
|
364.0000 | 364.2500 | 359.1000 | 361.3500 | 361.3500 | 12,899 |
|
Oct 16, 2026
|
369.0000 | 370.5500 | 367.9500 | 368.9000 | 368.9000 | 5,992 |
|
Oct 15, 2026
|
366.6500 | 371.0500 | 364.0500 | 366.0500 | 366.0500 | 13,250 |
|
Oct 14, 2026
|
372.9500 | 374.1000 | 368.7000 | 370.8500 | 370.8500 | 2,995 |
|
Oct 13, 2026
|
374.7500 | 375.8500 | 371.7500 | 372.6500 | 372.6500 | 15,725 |
|
Oct 12, 2026
|
372.8500 | 373.2000 | 370.1000 | 371.7500 | 371.7500 | 4,626 |
|
Oct 9, 2026
|
370.9500 | 371.0000 | 367.3000 | 367.8500 | 367.8500 | 4,712 |
|
Oct 8, 2026
|
367.2500 | 369.8500 | 364.4000 | 365.4500 | 365.4500 | 21,146 |
|
Oct 7, 2026
|
384.6000 | 384.8000 | 371.5000 | 374.5500 | 374.5500 | 21,598 |
|
Oct 6, 2026
|
385.6000 | 390.0000 | 385.1500 | 387.9500 | 387.9500 | 27,367 |
|
Oct 5, 2026
|
377.9000 | 382.4000 | 373.5000 | 381.8000 | 381.8000 | 28,812 |
|
Oct 2, 2026
|
375.4500 | 379.3000 | 369.9500 | 376.5500 | 376.5500 | 31,256 |
|
Oct 1, 2026
|
387.9000 | 389.3500 | 377.0000 | 377.0000 | 377.0000 | 33,862 |
|
Sep 30, 2026
|
400.2000 | 401.0000 | 393.1500 | 393.3500 | 393.3500 | 16,874 |
|
Sep 29, 2026
|
400.9500 | 403.0000 | 396.9000 | 397.5500 | 397.5500 | 10,749 |
|
Sep 28, 2026
|
399.1500 | 402.5000 | 397.6000 | 399.4000 | 399.4000 | 10,077 |
|
Sep 25, 2026
|
399.5000 | 401.8000 | 398.5000 | 399.7000 | 399.7000 | 12,803 |
|
Sep 24, 2026
|
394.2000 | 397.6500 | 393.5500 | 394.4000 | 394.4000 | 11,315 |
|
Sep 23, 2026
|
402.9500 | 403.0000 | 396.5000 | 397.5000 | 397.5000 | 18,819 |
|
Sep 22, 2026
|
400.8000 | 405.5000 | 398.7500 | 398.7500 | 398.7500 | 5,973 |
|
Sep 21, 2026
|
400.0500 | 402.8000 | 399.6500 | 401.8500 | 401.8500 | 4,084 |
|
Sep 18, 2026
|
402.6500 | 403.7500 | 394.1500 | 395.3500 | 395.3500 | 15,649 |
|
Sep 17, 2026
|
401.7000 | 404.5500 | 399.8000 | 404.1500 | 404.1500 | 5,126 |
|
Sep 16, 2026
|
402.0000 | 402.0500 | 398.0000 | 399.6000 | 399.6000 | 5,817 |
|
Sep 15, 2026
|
396.8500 | 401.1000 | 393.3500 | 398.0000 | 398.0000 | 8,487 |
|
Sep 14, 2026
|
404.9500 | 406.6000 | 398.8000 | 401.7000 | 401.7000 | 6,393 |
|
Sep 11, 2026
|
403.6500 | 406.8000 | 402.8500 | 406.2500 | 406.2500 | 4,384 |
|
Sep 10, 2026
|
403.6500 | 404.3500 | 397.6000 | 400.6000 | 400.6000 | 8,766 |
|
Sep 9, 2026
|
401.6000 | 401.7000 | 394.3500 | 401.0500 | 401.0500 | 10,223 |
|
Sep 8, 2026
|
405.8500 | 405.8500 | 400.4000 | 405.8000 | 405.8000 | 9,341 |
|
Sep 7, 2026
|
405.4500 | 406.3000 | 403.8000 | 406.3000 | 406.3000 | 4,514 |
|
Sep 4, 2026
|
402.6500 | 405.9500 | 400.6500 | 405.3500 | 405.3500 | 8,652 |
|
Sep 3, 2026
|
400.0000 | 405.4500 | 398.9500 | 405.4500 | 405.4500 | 8,351 |
|
Sep 2, 2026
|
398.6000 | 400.5000 | 396.1500 | 399.3500 | 399.3500 | 11,553 |
|
Sep 1, 2026
|
398.0500 | 398.8500 | 393.4000 | 397.2000 | 397.2000 | 14,239 |
|
Aug 31, 2026
|
400.1500 | 402.1500 | 399.0000 | 399.0000 | 399.0000 | 4,361 |
|
Aug 28, 2026
|
398.5500 | 399.4500 | 396.6000 | 399.3000 | 399.3000 | 6,091 |
|
Aug 27, 2026
|
402.4500 | 402.6500 | 393.9000 | 394.5000 | 394.5000 | 6,584 |
|
Aug 26, 2026
|
401.8000 | 404.0000 | 399.7000 | 402.5500 | 402.5500 | 4,730 |
|
Aug 25, 2026
|
401.7500 | 402.5000 | 397.0000 | 398.9500 | 398.9500 | 6,687 |
|
Aug 24, 2026
|
396.5500 | 400.6000 | 395.7500 | 399.8500 | 399.8500 | 7,020 |
|
Aug 21, 2026
|
395.6500 | 397.9000 | 394.8000 | 397.3000 | 397.3000 | 10,156 |
|
Aug 20, 2026
|
393.9000 | 395.6000 | 392.5000 | 393.7000 | 393.7000 | 6,771 |
|
Aug 19, 2026
|
400.3500 | 400.5000 | 393.7500 | 393.7500 | 393.7500 | 11,038 |
|
Aug 18, 2026
|
404.5500 | 404.5500 | 400.0500 | 400.4500 | 400.4500 | 5,023 |
|
Aug 17, 2026
|
406.0000 | 406.9500 | 404.4000 | 404.4000 | 404.4000 | 7,137 |
|
Aug 14, 2026
|
404.8500 | 406.9000 | 403.6000 | 406.4500 | 406.4500 | 7,003 |
|
Aug 13, 2026
|
408.9500 | 410.4000 | 405.7500 | 405.9000 | 405.9000 | 4,495 |
|
Aug 12, 2026
|
404.7500 | 405.7500 | 403.1500 | 405.2000 | 405.2000 | 9,080 |
|
Aug 11, 2026
|
404.2000 | 405.0500 | 402.4500 | 403.7000 | 403.7000 | 10,301 |
|
Aug 10, 2026
|
401.3500 | 403.8500 | 400.6000 | 403.8500 | 403.8500 | 4,071 |
|
Aug 7, 2026
|
403.6500 | 406.4000 | 401.5000 | 403.1000 | 403.1000 | 10,378 |
|
Aug 6, 2026
|
404.8500 | 407.4500 | 403.8000 | 403.8000 | 403.8000 | 6,974 |
|
Aug 5, 2026
|
401.2500 | 401.9000 | 399.8500 | 401.9000 | 401.9000 | 7,648 |
|
Aug 4, 2026
|
399.4000 | 401.6000 | 397.4500 | 400.7000 | 400.7000 | 9,682 |
|
Aug 3, 2026
|
396.0500 | 397.2000 | 393.5000 | 397.2000 | 397.2000 | 8,656 |
|
Jul 31, 2026
|
390.4500 | 393.9500 | 388.0000 | 390.7000 | 390.7000 | 5,858 |
|
Jul 30, 2026
|
380.4000 | 389.0000 | 379.4000 | 388.3500 | 388.3500 | 7,671 |
|
Jul 29, 2026
|
386.0000 | 386.5000 | 378.8500 | 379.0500 | 379.0500 | 7,524 |
|
Jul 28, 2026
|
387.9000 | 388.4000 | 383.3500 | 385.5500 | 385.5500 | 10,076 |
|
Jul 27, 2026
|
386.0500 | 389.2500 | 384.8500 | 386.6000 | 386.6000 | 12,667 |
|
Jul 24, 2026
|
376.1000 | 381.7500 | 376.1000 | 381.7500 | 381.7500 | 2,192 |
|
Jul 23, 2026
|
382.2000 | 382.2000 | 373.2500 | 373.8500 | 373.8500 | 10,185 |
|
Jul 22, 2026
|
380.7000 | 386.3500 | 379.3000 | 384.8500 | 384.8500 | 5,369 |
|
Jul 21, 2026
|
376.9000 | 380.7500 | 375.4000 | 380.7500 | 380.7500 | 5,133 |
|
Jul 20, 2026
|
371.9000 | 375.3500 | 370.8500 | 374.1000 | 374.1000 | 12,377 |
|
Jul 17, 2026
|
373.4500 | 375.1500 | 368.5500 | 372.3500 | 372.3500 | 4,867 |
|
Jul 16, 2026
|
378.8000 | 379.0500 | 375.0500 | 378.4000 | 378.4000 | 4,909 |
|
Jul 15, 2026
|
375.3500 | 378.9000 | 374.5000 | 377.2000 | 377.2000 | 5,384 |
|
Jul 14, 2026
|
373.0000 | 379.6000 | 371.7500 | 377.9500 | 377.9500 | 8,066 |
|
Jul 13, 2026
|
376.5500 | 378.7500 | 375.2500 | 376.6500 | 376.6500 | 5,345 |
|
Jul 10, 2026
|
375.5500 | 378.6000 | 375.4500 | 377.3500 | 377.3500 | 4,363 |
|
Jul 9, 2026
|
372.5500 | 374.9000 | 372.5500 | 374.0500 | 374.0500 | 6,385 |
|
Jul 8, 2026
|
375.4000 | 376.2500 | 366.3500 | 367.9000 | 367.9000 | 12,929 |
|
Jul 7, 2026
|
383.8000 | 384.7500 | 380.8500 | 380.8500 | 380.8500 | 5,373 |
|
Jul 6, 2026
|
381.6500 | 382.6500 | 379.7500 | 382.6500 | 382.6500 | 15,139 |
|
Jul 3, 2026
|
379.4000 | 379.8500 | 377.7000 | 379.8500 | 379.8500 | 7,012 |
|
Jul 2, 2026
|
371.4500 | 379.6500 | 371.3500 | 377.8500 | 377.8500 | 12,116 |
|
Jul 1, 2026
|
366.8000 | 370.4500 | 365.6500 | 370.2000 | 370.2000 | 5,498 |
|
Jun 30, 2026
|
365.1500 | 369.8500 | 364.8000 | 369.8500 | 369.8500 | 2,801 |
|
Jun 29, 2026
|
364.2500 | 365.9500 | 363.4000 | 364.9500 | 364.9500 | 3,129 |
|
Jun 26, 2026
|
367.2000 | 368.1000 | 363.3000 | 365.7000 | 365.7000 | 8,630 |
|
Jun 25, 2026
|
367.1500 | 369.7000 | 365.3000 | 369.7000 | 369.7000 | 8,786 |
|
Jun 24, 2026
|
370.6500 | 370.7000 | 366.8000 | 367.5500 | 367.5500 | 2,396 |
|
Jun 23, 2026
|
373.8500 | 375.0500 | 370.7000 | 372.2500 | 372.2500 | 11,238 |
|
Jun 22, 2026
|
372.9500 | 376.2000 | 370.7000 | 376.1000 | 376.1000 | 7,730 |
|
Jun 19, 2026
|
371.8000 | 374.7500 | 371.2500 | 372.8000 | 372.8000 | 14,438 |
|
Jun 18, 2026
|
371.8500 | 372.6500 | 368.8500 | 371.7000 | 371.7000 | 23,364 |
|
Jun 17, 2026
|
366.7000 | 371.8500 | 364.7500 | 371.8500 | 371.8500 | 23,892 |
|
Jun 16, 2026
|
359.7000 | 364.3500 | 359.7000 | 364.3500 | 364.3500 | 15,339 |
|
Jun 15, 2026
|
358.6500 | 358.8000 | 355.0000 | 356.9500 | 356.9500 | 10,081 |
|
Jun 12, 2026
|
343.8000 | 349.8500 | 342.8500 | 349.7500 | 349.7500 | 13,901 |
|
Jun 11, 2026
|
335.7000 | 338.9000 | 334.2500 | 335.1000 | 335.1000 | 18,074 |
|
Jun 10, 2026
|
338.3500 | 339.4000 | 332.0500 | 333.8500 | 333.8500 | 8,582 |
|
Jun 9, 2026
|
338.8000 | 343.5000 | 336.8000 | 336.8000 | 336.8000 | 11,095 |
|
Jun 8, 2026
|
335.5500 | 341.1000 | 335.5500 | 336.5000 | 336.5000 | 13,368 |
|
Jun 5, 2026
|
340.7500 | 342.9500 | 338.4500 | 338.9000 | 338.9000 | 6,662 |
|
Jun 4, 2026
|
339.2500 | 341.6000 | 337.4500 | 340.6000 | 340.6000 | 7,589 |
|
Jun 3, 2026
|
341.0000 | 341.5000 | 337.5000 | 337.5000 | 337.5000 | 5,519 |
|
Jun 2, 2026
|
343.2000 | 344.9000 | 340.9000 | 343.0000 | 343.0000 | 4,768 |
|
Jun 1, 2026
|
342.9000 | 343.6500 | 337.6000 | 340.5500 | 340.5500 | 11,804 |
|
May 29, 2026
|
342.6500 | 345.2000 | 341.8000 | 343.2000 | 343.2000 | 13,861 |
|
May 28, 2026
|
340.5000 | 341.2000 | 337.1500 | 339.3000 | 339.3000 | 4,885 |
|
May 27, 2026
|
343.2500 | 345.0000 | 341.4500 | 341.6500 | 341.6500 | 5,205 |
|
May 26, 2026
|
344.6500 | 344.9000 | 341.0000 | 341.0000 | 341.0000 | 6,019 |
|
May 25, 2026
|
340.6500 | 345.5000 | 338.9000 | 344.7000 | 344.7000 | 6,395 |
|
May 22, 2026
|
333.5000 | 336.8500 | 332.8000 | 334.7000 | 334.7000 | 9,222 |
|
May 21, 2026
|
333.3500 | 335.2000 | 329.4000 | 331.7000 | 331.7000 | 8,449 |
|
May 20, 2026
|
324.3500 | 336.0000 | 323.5000 | 334.4500 | 334.4500 | 11,180 |
|
May 19, 2026
|
326.6500 | 329.1500 | 324.9500 | 324.9500 | 324.9500 | 4,655 |
|
May 18, 2026
|
323.5500 | 328.2000 | 321.0000 | 325.6000 | 325.6000 | 7,024 |
|
May 15, 2026
|
325.6500 | 326.5500 | 322.3000 | 325.2500 | 325.2500 | 3,939 |
|
May 14, 2026
|
328.8000 | 330.1500 | 327.0500 | 329.3000 | 329.3000 | 3,610 |
|
May 13, 2026
|
327.1500 | 327.1500 | 321.2500 | 326.0500 | 326.0500 | 9,513 |
|
May 12, 2026
|
322.6500 | 325.3500 | 322.4500 | 323.4500 | 323.4500 | 17,876 |
|
May 11, 2026
|
328.0500 | 331.0000 | 327.4500 | 328.7500 | 328.7500 | 9,280 |
|
May 8, 2026
|
328.0000 | 330.1500 | 326.7500 | 328.2000 | 328.2000 | 11,679 |
|
May 7, 2026
|
333.7500 | 335.3000 | 331.4500 | 331.4500 | 331.4500 | 15,505 |
|
May 6, 2026
|
326.0500 | 336.3500 | 326.0000 | 331.6500 | 331.6500 | 16,903 |
|
May 5, 2026
|
313.3500 | 320.8500 | 313.3500 | 320.0500 | 320.0500 | 8,648 |
|
May 4, 2026
|
322.5500 | 323.1500 | 312.8500 | 313.6000 | 313.6000 | 16,894 |
|
Apr 30, 2026
|
317.5000 | 323.0000 | 316.0500 | 322.8000 | 322.8000 | 17,066 |
|
Apr 29, 2026
|
324.0000 | 324.4000 | 320.4500 | 322.6000 | 322.6000 | 7,788 |
|
Apr 28, 2026
|
320.9500 | 325.0500 | 320.9000 | 323.3500 | 323.3500 | 9,479 |
|
Apr 27, 2026
|
318.3500 | 322.0500 | 318.0500 | 319.5000 | 319.5000 | 8,787 |
|
Apr 24, 2026
|
317.3000 | 319.4500 | 314.3000 | 317.9000 | 317.9000 | 13,123 |
|
Apr 23, 2026
|
321.5500 | 322.3000 | 317.2500 | 320.3000 | 320.3000 | 11,827 |
|
Apr 22, 2026
|
330.0500 | 330.2500 | 324.2000 | 324.4000 | 324.4000 | 7,647 |
|
Apr 21, 2026
|
331.4500 | 333.0500 | 328.1500 | 328.1500 | 328.1500 | 9,250 |
|
Apr 20, 2026
|
332.5000 | 334.4000 | 330.1500 | 331.3500 | 331.3500 | 11,512 |
|
Apr 17, 2026
|
327.5000 | 339.0500 | 327.0000 | 338.2000 | 338.2000 | 9,008 |
|
Apr 16, 2026
|
331.2000 | 332.0500 | 326.9500 | 327.4500 | 327.4500 | 10,749 |
|
Apr 15, 2026
|
330.4500 | 331.2000 | 328.3000 | 331.1000 | 331.1000 | 10,171 |
|
Apr 14, 2026
|
326.3500 | 330.8500 | 325.4000 | 330.8500 | 330.8500 | 16,552 |
|
Apr 13, 2026
|
319.4500 | 323.4000 | 318.7000 | 323.2000 | 323.2000 | 11,538 |
|
Apr 10, 2026
|
320.0000 | 325.4500 | 318.5000 | 323.9500 | 323.9500 | 17,330 |
|
Apr 9, 2026
|
320.3000 | 320.3000 | 316.8000 | 319.7500 | 319.7500 | 9,504 |
|
Apr 8, 2026
|
320.0000 | 325.6000 | 318.0000 | 321.0000 | 321.0000 | 20,308 |
|
Apr 7, 2026
|
303.6500 | 307.8000 | 298.9000 | 300.9000 | 300.9000 | 17,424 |
|
Apr 2, 2026
|
298.7000 | 301.6500 | 294.9000 | 301.0000 | 301.0000 | 8,298 |
|
Apr 1, 2026
|
303.8000 | 307.3000 | 302.5500 | 306.3000 | 306.3000 | 27,415 |
|
Mar 31, 2026
|
291.4500 | 295.7500 | 290.3500 | 292.5000 | 292.5000 | 10,419 |
|
Mar 30, 2026
|
287.5500 | 290.0500 | 286.8500 | 290.0000 | 290.0000 | 7,481 |
|
Mar 27, 2026
|
293.1500 | 293.7500 | 287.4500 | 289.3000 | 289.3000 | 7,157 |
|
Mar 26, 2026
|
296.9000 | 296.9000 | 291.9500 | 292.8500 | 292.8500 | 9,328 |
|
Mar 25, 2026
|
299.1000 | 300.8500 | 296.4500 | 299.2000 | 299.2000 | 11,507 |
|
Mar 24, 2026
|
295.0000 | 295.4500 | 288.6500 | 291.9500 | 291.9500 | 14,343 |
|
Mar 23, 2026
|
280.1000 | 300.3500 | 277.5500 | 294.3000 | 294.3000 | 24,074 |
|
Mar 20, 2026
|
297.3500 | 298.6500 | 286.4500 | 287.5500 | 287.5500 | 13,632 |
|
Mar 19, 2026
|
296.9500 | 297.5500 | 288.9500 | 292.7500 | 292.7500 | 51,288 |
|
Mar 18, 2026
|
302.6500 | 306.1000 | 299.7000 | 301.3500 | 301.3500 | 15,996 |
|
Mar 17, 2026
|
295.5500 | 302.0000 | 294.7000 | 298.3000 | 298.3000 | 9,965 |
|
Mar 16, 2026
|
295.2000 | 298.5500 | 291.2500 | 296.4000 | 296.4000 | 18,563 |
|
Mar 13, 2026
|
293.6000 | 300.8500 | 292.0000 | 295.2500 | 295.2500 | 19,916 |
|
Mar 12, 2026
|
306.3000 | 306.3000 | 295.1500 | 299.4000 | 299.4000 | 62,115 |
|
Mar 11, 2026
|
307.1500 | 311.2000 | 306.2500 | 308.6000 | 308.6000 | 15,385 |
|
Mar 10, 2026
|
308.8500 | 311.7000 | 305.9500 | 310.4500 | 310.4500 | 19,554 |
|
Mar 9, 2026
|
289.7500 | 298.4500 | 288.7500 | 297.8500 | 297.8500 | 42,082 |
|
Mar 5, 2026
|
307.4500 | 314.6500 | 303.5500 | 304.5500 | 304.5500 | 25,885 |
|
Mar 4, 2026
|
303.2000 | 313.4000 | 299.8000 | 311.1500 | 311.1500 | 29,588 |
|
Mar 3, 2026
|
311.5000 | 311.6500 | 298.4000 | 303.6500 | 303.6500 | 51,385 |
|
Mar 2, 2026
|
317.3000 | 320.3500 | 314.8000 | 317.5500 | 317.5500 | 28,881 |
|
Feb 27, 2026
|
334.9000 | 336.5500 | 327.7000 | 329.0000 | 329.0000 | 15,379 |
|
Feb 26, 2026
|
334.7000 | 335.6500 | 333.3500 | 335.2000 | 335.2000 | 6,983 |
|
Feb 25, 2026
|
333.3000 | 335.3500 | 331.6000 | 335.2000 | 335.2000 | 10,117 |
|
Feb 24, 2026
|
329.6000 | 329.6500 | 326.0000 | 328.4500 | 328.4500 | 16,803 |
|
Feb 23, 2026
|
335.1000 | 340.3500 | 333.3500 | 334.5500 | 334.5500 | 26,447 |
|
Feb 20, 2026
|
328.8500 | 334.5500 | 328.0000 | 333.3500 | 333.3500 | 20,044 |
|
Feb 19, 2026
|
330.6000 | 332.4000 | 326.5000 | 328.1000 | 328.1000 | 31,866 |
|
Feb 18, 2026
|
327.2500 | 331.7000 | 327.1000 | 331.6000 | 331.6000 | 7,493 |
|
Feb 17, 2026
|
320.2500 | 324.4500 | 319.4500 | 324.4500 | 324.4500 | 13,882 |
|
Feb 16, 2026
|
320.3500 | 323.0500 | 320.3000 | 320.3500 | 320.3500 | 9,694 |
|
Feb 13, 2026
|
325.6500 | 327.5500 | 313.7500 | 316.3000 | 316.3000 | 50,905 |
|
Feb 12, 2026
|
335.1500 | 337.8000 | 325.7000 | 327.2000 | 327.2000 | 19,973 |
|
Feb 11, 2026
|
339.6500 | 339.7000 | 330.4000 | 332.2500 | 332.2500 | 33,649 |
|
Feb 10, 2026
|
341.6500 | 343.4500 | 338.2500 | 338.2500 | 338.2500 | 18,423 |
|
Feb 9, 2026
|
338.3000 | 341.8000 | 337.6000 | 341.7500 | 341.7500 | 14,245 |
|
Feb 6, 2026
|
330.0000 | 336.1000 | 329.6000 | 334.4500 | 334.4500 | 28,996 |
|
Feb 5, 2026
|
341.4000 | 344.0000 | 330.6000 | 331.6500 | 331.6500 | 33,620 |
|
Feb 4, 2026
|
345.7000 | 347.7500 | 342.4000 | 342.8500 | 342.8500 | 23,976 |
|
Feb 3, 2026
|
348.4000 | 349.1500 | 345.4500 | 346.9500 | 346.9500 | 24,156 |
|
Feb 2, 2026
|
333.9000 | 344.0500 | 333.5000 | 344.0000 | 344.0000 | 21,189 |
|
Jan 30, 2026
|
334.9000 | 338.5000 | 334.3000 | 337.6500 | 337.6500 | 10,136 |
|
Jan 29, 2026
|
333.3500 | 336.9500 | 330.2500 | 331.8000 | 331.8000 | 19,860 |
|
Jan 28, 2026
|
337.2000 | 337.2000 | 331.3500 | 333.3000 | 333.3000 | 15,222 |
|
Jan 27, 2026
|
334.2500 | 338.4500 | 334.2500 | 337.9500 | 337.9500 | 16,280 |
|
Jan 26, 2026
|
329.6500 | 333.6500 | 329.5000 | 332.4000 | 332.4000 | 7,266 |
|
Jan 23, 2026
|
330.9000 | 331.8500 | 327.7500 | 328.9500 | 328.9500 | 10,602 |
|
Jan 22, 2026
|
329.9000 | 332.8500 | 328.3000 | 332.4500 | 332.4500 | 20,763 |
|
Jan 21, 2026
|
324.0000 | 326.6500 | 319.6000 | 324.9500 | 324.9500 | 11,171 |
|
Jan 20, 2026
|
327.2000 | 328.7000 | 323.4500 | 326.2000 | 326.2000 | 12,972 |
|
Jan 19, 2026
|
326.1500 | 329.9000 | 324.9000 | 329.4000 | 329.4000 | 9,436 |
|
Jan 16, 2026
|
332.2500 | 333.0000 | 330.8500 | 332.6500 | 332.6500 | 7,864 |
|
Jan 15, 2026
|
332.8500 | 335.1000 | 331.5500 | 333.0500 | 333.0500 | 19,998 |
|
Jan 14, 2026
|
332.7000 | 334.3000 | 331.4000 | 332.2500 | 332.2500 | 12,485 |
|
Jan 13, 2026
|
330.8500 | 332.8000 | 330.7500 | 332.1000 | 332.1000 | 16,255 |
|
Jan 12, 2026
|
324.9000 | 329.8500 | 322.4500 | 329.7000 | 329.7000 | 14,618 |
|
Jan 9, 2026
|
326.2000 | 327.8500 | 324.2500 | 327.4000 | 327.4000 | 10,325 |
|
Jan 8, 2026
|
321.2000 | 325.0000 | 320.9500 | 325.0000 | 325.0000 | 11,937 |
|
Jan 7, 2026
|
325.7500 | 326.2000 | 321.8000 | 321.8500 | 321.8500 | 19,430 |
|
Jan 6, 2026
|
331.3000 | 332.8500 | 325.8000 | 327.2000 | 327.2000 | 24,885 |
|
Jan 5, 2026
|
328.6500 | 330.2500 | 325.1000 | 329.5000 | 329.5000 | 39,851 |
|
Jan 2, 2026
|
322.1000 | 327.5000 | 321.2000 | 327.5000 | 327.5000 | 44,085 |
|
Dec 30, 2025
|
319.7000 | 323.8500 | 319.5500 | 323.3000 | 323.3000 | 8,088 |
|
Dec 29, 2025
|
320.8500 | 321.4000 | 318.1000 | 318.7500 | 318.7500 | 18,134 |
|
Dec 23, 2025
|
319.3500 | 321.2000 | 316.5000 | 320.2500 | 320.2500 | 10,988 |
|
Dec 22, 2025
|
320.1000 | 320.8000 | 318.4000 | 318.9500 | 318.9500 | 16,009 |
|
Dec 19, 2025
|
319.4000 | 321.1000 | 317.9000 | 320.1500 | 320.1500 | 12,660 |
|
Dec 18, 2025
|
314.6500 | 318.5500 | 313.6500 | 318.5500 | 318.5500 | 14,417 |
|
Dec 17, 2025
|
314.4500 | 316.1000 | 314.3000 | 315.0000 | 315.0000 | 14,989 |
|
Dec 16, 2025
|
313.9500 | 316.4500 | 312.6500 | 312.6500 | 312.6500 | 12,513 |
|
Dec 15, 2025
|
310.9500 | 313.4000 | 310.5000 | 313.2000 | 313.2000 | 10,727 |
|
Dec 12, 2025
|
314.8000 | 315.5500 | 307.5500 | 307.5500 | 307.5500 | 15,799 |
|
Dec 11, 2025
|
306.9500 | 313.0500 | 306.6000 | 312.6500 | 312.6500 | 15,712 |
|
Dec 10, 2025
|
305.4500 | 307.6000 | 305.1500 | 307.4500 | 307.4500 | 7,000 |
|
Dec 9, 2025
|
306.1000 | 307.6500 | 304.9500 | 306.4500 | 306.4500 | 16,466 |
|
Dec 8, 2025
|
302.1500 | 304.3500 | 301.1000 | 304.3500 | 304.3500 | 12,455 |
|
Dec 5, 2025
|
305.0000 | 306.6000 | 302.1500 | 302.1500 | 302.1500 | 16,945 |
|
Dec 4, 2025
|
301.6000 | 303.9500 | 299.5500 | 303.9500 | 303.9500 | 9,429 |
|
Dec 3, 2025
|
302.8500 | 304.7500 | 300.1000 | 300.3000 | 300.3000 | 18,858 |
|
Dec 2, 2025
|
300.0500 | 303.4000 | 300.0500 | 302.7500 | 302.7500 | 7,470 |
|
Dec 1, 2025
|
297.8500 | 299.2000 | 296.2000 | 298.9500 | 298.9500 | 9,297 |
|
Nov 28, 2025
|
297.9500 | 298.7000 | 297.0000 | 298.5000 | 298.5000 | 4,533 |
|
Nov 27, 2025
|
296.9500 | 298.2500 | 296.1500 | 298.0000 | 298.0000 | 10,406 |
|
Nov 26, 2025
|
295.1500 | 297.8000 | 294.0000 | 297.7500 | 297.7500 | 18,332 |
|
Nov 25, 2025
|
288.1000 | 294.0500 | 286.7000 | 293.0000 | 293.0000 | 11,150 |
|
Nov 24, 2025
|
288.9500 | 290.7500 | 285.9000 | 287.7000 | 287.7000 | 8,989 |
|
Nov 21, 2025
|
282.4000 | 286.3500 | 282.3500 | 286.3500 | 286.3500 | 18,320 |
|
Nov 20, 2025
|
289.6500 | 290.2500 | 287.1500 | 287.1500 | 287.1500 | 10,985 |
|
Nov 19, 2025
|
282.6000 | 285.8000 | 280.5000 | 284.3000 | 284.3000 | 17,787 |
|
Nov 18, 2025
|
286.2500 | 286.3000 | 281.3000 | 282.6000 | 282.6000 | 14,128 |
|
Nov 17, 2025
|
295.8000 | 295.8500 | 290.3500 | 291.3000 | 291.3000 | 16,138 |
|
Nov 14, 2025
|
298.4000 | 298.5500 | 292.4500 | 295.1000 | 295.1000 | 23,512 |
|
Nov 13, 2025
|
304.4000 | 304.6000 | 302.4000 | 302.4000 | 302.4000 | 11,432 |
|
Nov 12, 2025
|
299.3500 | 303.7500 | 299.3500 | 303.3000 | 303.3000 | 14,648 |
|
Nov 11, 2025
|
295.0000 | 297.1000 | 294.7500 | 297.1000 | 297.1000 | 12,692 |
|
Nov 10, 2025
|
288.7500 | 294.0500 | 288.7000 | 294.0500 | 294.0500 | 13,231 |
|
Nov 7, 2025
|
287.4000 | 287.7500 | 283.1000 | 283.9000 | 283.9000 | 20,613 |
|
Nov 6, 2025
|
285.1000 | 287.7500 | 284.8000 | 286.0000 | 286.0000 | 16,096 |
|
Nov 5, 2025
|
282.7500 | 285.6000 | 282.0000 | 285.6000 | 285.6000 | 11,118 |
|
Nov 4, 2025
|
280.1500 | 284.4500 | 279.1500 | 284.4500 | 284.4500 | 14,620 |
|
Nov 3, 2025
|
282.6500 | 287.1500 | 282.6000 | 283.5500 | 283.5500 | 11,024 |
|
Oct 31, 2025
|
282.3000 | 284.5000 | 280.9500 | 283.3500 | 283.3500 | 7,550 |
|
Oct 30, 2025
|
283.3000 | 283.4000 | 279.0500 | 281.5000 | 281.5000 | 10,123 |
