XETRA - Delayed Quote
EUR
PSI Software SE (PSAN.DE)
45.10
+0.20
(+0.45%)
At close: October 30 at 5:35:44 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
|
45.10 | 45.20 | 44.90 | 45.10 | 45.10 | 321 |
|
Oct 29, 2026
|
45.20 | 45.20 | 44.90 | 44.90 | 44.90 | 402 |
|
Oct 28, 2026
|
44.80 | 45.20 | 44.80 | 45.10 | 45.10 | 135 |
|
Oct 27, 2026
|
44.80 | 44.80 | 44.70 | 44.80 | 44.80 | 58 |
|
Oct 26, 2026
|
45.10 | 45.30 | 45.00 | 45.00 | 45.00 | 252 |
|
Oct 23, 2026
|
45.50 | 45.50 | 44.70 | 45.10 | 45.10 | 91 |
|
Oct 22, 2026
|
45.10 | 45.10 | 44.60 | 45.10 | 45.10 | 157 |
|
Oct 21, 2026
|
45.00 | 45.30 | 45.00 | 45.10 | 45.10 | 1,596 |
|
Oct 20, 2026
|
45.10 | 45.10 | 44.80 | 44.80 | 44.80 | 390 |
|
Oct 19, 2026
|
44.60 | 45.10 | 44.60 | 44.60 | 44.60 | 11 |
|
Oct 16, 2026
|
45.10 | 45.30 | 45.00 | 45.00 | 45.00 | 8 |
|
Oct 15, 2026
|
45.50 | 45.50 | 45.00 | 45.00 | 45.00 | 432 |
|
Oct 14, 2026
|
45.00 | 45.30 | 45.00 | 45.00 | 45.00 | 43 |
|
Oct 13, 2026
|
45.30 | 45.30 | 45.00 | 45.20 | 45.20 | 1 |
|
Oct 12, 2026
|
44.60 | 45.20 | 44.60 | 45.00 | 45.00 | 1,030 |
|
Oct 9, 2026
|
44.90 | 45.50 | 44.60 | 45.00 | 45.00 | 392 |
|
Oct 8, 2026
|
45.10 | 45.30 | 44.60 | 45.00 | 45.00 | 94 |
|
Oct 7, 2026
|
45.50 | 45.50 | 44.60 | 45.00 | 45.00 | 38 |
|
Oct 6, 2026
|
44.90 | 45.20 | 44.90 | 45.00 | 45.00 | 178 |
|
Oct 5, 2026
|
45.00 | 45.10 | 45.00 | 45.10 | 45.10 | 60 |
|
Oct 2, 2026
|
45.00 | 45.40 | 44.60 | 45.20 | 45.20 | 6 |
|
Oct 1, 2026
|
44.90 | 45.40 | 44.60 | 45.40 | 45.40 | 15 |
|
Sep 30, 2026
|
44.50 | 45.10 | 44.50 | 45.10 | 45.10 | 114 |
|
Sep 29, 2026
|
45.00 | 45.20 | 45.00 | 45.10 | 45.10 | 334 |
|
Sep 28, 2026
|
44.50 | 45.20 | 44.50 | 45.20 | 45.20 | 251 |
|
Sep 25, 2026
|
45.50 | 45.50 | 45.00 | 45.40 | 45.40 | 96 |
|
Sep 24, 2026
|
45.50 | 45.50 | 45.00 | 45.00 | 45.00 | 2 |
|
Sep 23, 2026
|
45.50 | 45.50 | 45.40 | 45.40 | 45.40 | - |
|
Sep 22, 2026
|
44.80 | 45.80 | 44.80 | 45.50 | 45.50 | 253 |
|
Sep 21, 2026
|
45.00 | 45.30 | 45.00 | 45.00 | 45.00 | 793 |
|
Sep 18, 2026
|
45.10 | 45.50 | 45.10 | 45.50 | 45.50 | - |
|
Sep 17, 2026
|
45.50 | 45.50 | 45.00 | 45.30 | 45.30 | 36 |
|
Sep 16, 2026
|
44.60 | 45.10 | 44.60 | 45.00 | 45.00 | 2 |
|
Sep 15, 2026
|
45.10 | 45.20 | 45.10 | 45.10 | 45.10 | 31 |
|
Sep 14, 2026
|
45.10 | 45.60 | 45.10 | 45.10 | 45.10 | 688 |
|
Sep 11, 2026
|
45.10 | 45.20 | 45.10 | 45.10 | 45.10 | 26 |
|
Sep 10, 2026
|
45.10 | 45.20 | 45.10 | 45.10 | 45.10 | 2,913 |
|
Sep 9, 2026
|
45.10 | 45.60 | 45.10 | 45.10 | 45.10 | 4 |
|
Sep 8, 2026
|
45.40 | 45.60 | 45.00 | 45.10 | 45.10 | 5,261 |
|
Sep 7, 2026
|
45.50 | 45.90 | 45.00 | 45.00 | 45.00 | 718 |
|
Sep 4, 2026
|
45.00 | 46.00 | 45.00 | 45.40 | 45.40 | 33 |
|
Sep 3, 2026
|
45.00 | 45.50 | 45.00 | 45.00 | 45.00 | 109 |
|
Sep 2, 2026
|
45.50 | 45.50 | 45.10 | 45.20 | 45.20 | 19 |
|
Sep 1, 2026
|
45.50 | 45.50 | 45.00 | 45.00 | 45.00 | 21 |
|
Aug 31, 2026
|
44.70 | 45.00 | 44.70 | 45.00 | 45.00 | 3 |
|
Aug 28, 2026
|
44.60 | 45.00 | 44.60 | 45.00 | 45.00 | 5 |
|
Aug 27, 2026
|
44.60 | 45.50 | 44.60 | 45.00 | 45.00 | 10 |
|
Aug 26, 2026
|
44.30 | 45.50 | 44.30 | 45.00 | 45.00 | 326 |
|
Aug 25, 2026
|
44.50 | 45.20 | 44.00 | 45.00 | 45.00 | 3,449 |
|
Aug 24, 2026
|
44.80 | 45.00 | 44.50 | 45.00 | 45.00 | 528 |
|
Aug 21, 2026
|
44.70 | 45.60 | 44.30 | 44.60 | 44.60 | 1,060 |
|
Aug 20, 2026
|
45.00 | 45.00 | 44.90 | 44.90 | 44.90 | 8 |
|
Aug 19, 2026
|
44.70 | 45.60 | 44.70 | 45.00 | 45.00 | 164 |
|
Aug 18, 2026
|
44.70 | 45.40 | 44.70 | 45.40 | 45.40 | 40 |
|
Aug 17, 2026
|
45.50 | 45.50 | 44.80 | 44.80 | 44.80 | 6 |
|
Aug 14, 2026
|
44.90 | 45.60 | 44.30 | 45.00 | 45.00 | 1,731 |
|
Aug 13, 2026
|
45.00 | 45.70 | 44.30 | 45.00 | 45.00 | 153 |
|
Aug 12, 2026
|
44.20 | 45.50 | 44.20 | 45.30 | 45.30 | 1,739 |
|
Aug 11, 2026
|
44.70 | 45.00 | 44.10 | 44.20 | 44.20 | 189 |
|
Aug 10, 2026
|
44.90 | 45.30 | 44.60 | 44.60 | 44.60 | 27 |
|
Aug 7, 2026
|
45.50 | 45.70 | 44.80 | 44.80 | 44.80 | 1,273 |
|
Aug 6, 2026
|
45.00 | 45.60 | 45.00 | 45.30 | 45.30 | 889 |
|
Aug 5, 2026
|
45.00 | 45.70 | 45.00 | 45.00 | 45.00 | 5 |
|
Aug 4, 2026
|
45.40 | 45.40 | 45.00 | 45.00 | 45.00 | 6 |
|
Aug 3, 2026
|
45.90 | 45.90 | 45.00 | 45.00 | 45.00 | 803 |
|
Jul 31, 2026
|
44.80 | 45.90 | 44.80 | 45.90 | 45.90 | 2,836 |
|
Jul 30, 2026
|
43.90 | 45.10 | 43.90 | 44.90 | 44.90 | 3,382 |
|
Jul 29, 2026
|
45.00 | 45.00 | 44.80 | 44.80 | 44.80 | 12 |
|
Jul 28, 2026
|
45.00 | 45.90 | 45.00 | 45.50 | 45.50 | 232 |
|
Jul 27, 2026
|
45.00 | 45.50 | 45.00 | 45.50 | 45.50 | 19 |
|
Jul 24, 2026
|
45.00 | 45.90 | 45.00 | 45.50 | 45.50 | 203 |
|
Jul 23, 2026
|
45.90 | 45.90 | 45.00 | 45.90 | 45.90 | 41 |
|
Jul 22, 2026
|
45.10 | 45.90 | 45.10 | 45.90 | 45.90 | 34 |
|
Jul 21, 2026
|
44.00 | 45.90 | 44.00 | 45.90 | 45.90 | 280 |
|
Jul 20, 2026
|
45.00 | 46.00 | 44.10 | 45.00 | 45.00 | 2,962 |
|
Jul 17, 2026
|
45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 62 |
|
Jul 16, 2026
|
45.10 | 45.50 | 45.10 | 45.50 | 45.50 | 1 |
|
Jul 15, 2026
|
44.00 | 45.80 | 44.00 | 45.80 | 45.80 | 561 |
|
Jul 14, 2026
|
45.80 | 45.80 | 45.00 | 45.40 | 45.40 | 20 |
|
Jul 13, 2026
|
44.20 | 45.00 | 44.20 | 45.00 | 45.00 | 13 |
|
Jul 10, 2026
|
44.90 | 46.40 | 44.10 | 46.40 | 46.40 | 756 |
|
Jul 9, 2026
|
45.00 | 45.70 | 45.00 | 45.70 | 45.70 | 2 |
|
Jul 8, 2026
|
44.60 | 46.40 | 43.90 | 45.90 | 45.90 | 2,649 |
|
Jul 7, 2026
|
46.40 | 46.40 | 44.30 | 45.40 | 45.40 | 392 |
|
Jul 6, 2026
|
45.10 | 47.40 | 45.10 | 46.60 | 46.60 | 556 |
|
Jul 3, 2026
|
45.50 | 45.80 | 45.30 | 45.80 | 45.80 | 164 |
|
Jul 2, 2026
|
45.10 | 46.90 | 45.10 | 45.40 | 45.40 | 288 |
|
Jul 1, 2026
|
45.00 | 46.00 | 44.20 | 46.00 | 46.00 | 761 |
|
Jun 30, 2026
|
44.50 | 44.60 | 44.50 | 44.60 | 44.60 | 13 |
|
Jun 29, 2026
|
45.50 | 45.50 | 44.20 | 44.50 | 44.50 | 1,028 |
|
Jun 26, 2026
|
45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 3 |
|
Jun 25, 2026
|
45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - |
|
Jun 24, 2026
|
45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 9 |
|
Jun 23, 2026
|
45.60 | 45.60 | 45.30 | 45.30 | 45.30 | 8 |
|
Jun 22, 2026
|
45.20 | 45.60 | 45.20 | 45.40 | 45.40 | 11 |
|
Jun 19, 2026
|
45.00 | 45.10 | 44.90 | 45.10 | 45.10 | 39 |
|
Jun 18, 2026
|
45.30 | 45.30 | 45.30 | 45.30 | 45.30 | - |
|
Jun 17, 2026
|
45.20 | 45.50 | 45.20 | 45.50 | 45.50 | 2 |
|
Jun 16, 2026
|
45.10 | 45.50 | 45.10 | 45.50 | 45.50 | 11 |
|
Jun 15, 2026
|
45.70 | 45.70 | 45.20 | 45.20 | 45.20 | 26 |
|
Jun 12, 2026
|
44.80 | 45.70 | 44.80 | 45.30 | 45.30 | 863 |
|
Jun 11, 2026
|
44.60 | 45.30 | 44.00 | 44.00 | 44.00 | 1,599 |
|
Jun 10, 2026
|
45.00 | 45.30 | 44.00 | 45.00 | 45.00 | 235 |
|
Jun 9, 2026
|
45.20 | 45.20 | 45.20 | 45.20 | 45.20 | - |
|
Jun 8, 2026
|
45.40 | 45.40 | 45.00 | 45.30 | 45.30 | 86 |
|
Jun 5, 2026
|
45.00 | 45.40 | 45.00 | 45.20 | 45.20 | 357 |
|
Jun 4, 2026
|
45.00 | 45.40 | 45.00 | 45.20 | 45.20 | 230 |
|
Jun 3, 2026
|
45.00 | 45.40 | 45.00 | 45.20 | 45.20 | 141 |
|
Jun 2, 2026
|
45.00 | 45.30 | 45.00 | 45.30 | 45.30 | 687 |
|
Jun 1, 2026
|
45.50 | 45.50 | 45.00 | 45.20 | 45.20 | 12,911 |
|
May 29, 2026
|
45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 1 |
|
May 28, 2026
|
45.00 | 45.70 | 45.00 | 45.00 | 45.00 | 360 |
|
May 27, 2026
|
45.00 | 45.70 | 45.00 | 45.40 | 45.40 | 370 |
|
May 26, 2026
|
45.40 | 45.40 | 45.40 | 45.40 | 45.40 | - |
|
May 25, 2026
|
45.60 | 45.60 | 45.60 | 45.60 | 45.60 | 24 |
|
May 22, 2026
|
45.00 | 45.50 | 45.00 | 45.00 | 45.00 | 60 |
|
May 21, 2026
|
46.00 | 46.00 | 44.80 | 45.10 | 45.10 | 4,000 |
|
May 20, 2026
|
45.50 | 45.90 | 45.50 | 45.60 | 45.60 | 23 |
|
May 19, 2026
|
45.50 | 45.90 | 45.20 | 45.50 | 45.50 | 95 |
|
May 18, 2026
|
45.50 | 46.00 | 45.50 | 46.00 | 46.00 | 23 |
|
May 15, 2026
|
45.60 | 45.90 | 45.10 | 45.90 | 45.90 | 1,464 |
|
May 14, 2026
|
45.10 | 45.50 | 45.10 | 45.50 | 45.50 | 309 |
|
May 13, 2026
|
45.10 | 45.30 | 45.10 | 45.30 | 45.30 | 1 |
|
May 12, 2026
|
45.30 | 45.50 | 45.30 | 45.30 | 45.30 | 638 |
|
May 11, 2026
|
45.10 | 45.30 | 45.10 | 45.30 | 45.30 | 1 |
|
May 8, 2026
|
45.10 | 45.10 | 45.10 | 45.10 | 45.10 | 18 |
|
May 7, 2026
|
45.70 | 45.70 | 45.00 | 45.50 | 45.50 | - |
|
May 6, 2026
|
45.00 | 45.50 | 45.00 | 45.50 | 45.50 | 36 |
|
May 5, 2026
|
45.10 | 45.60 | 45.00 | 45.30 | 45.30 | 136 |
|
May 4, 2026
|
45.50 | 45.50 | 44.50 | 45.00 | 45.00 | 867 |
|
Apr 30, 2026
|
45.20 | 45.20 | 45.20 | 45.20 | 45.20 | - |
|
Apr 29, 2026
|
45.30 | 45.30 | 45.00 | 45.10 | 45.10 | 1,018 |
|
Apr 28, 2026
|
45.00 | 45.40 | 44.90 | 45.00 | 45.00 | 1,262 |
|
Apr 27, 2026
|
45.00 | 45.80 | 45.00 | 45.40 | 45.40 | 495 |
|
Apr 24, 2026
|
45.50 | 45.50 | 45.30 | 45.30 | 45.30 | 3 |
|
Apr 23, 2026
|
45.90 | 46.50 | 45.10 | 45.70 | 45.70 | 1,687 |
|
Apr 22, 2026
|
45.60 | 45.70 | 45.30 | 45.30 | 45.30 | 250 |
|
Apr 21, 2026
|
45.70 | 45.70 | 45.50 | 45.60 | 45.60 | 13 |
|
Apr 20, 2026
|
45.00 | 45.90 | 45.00 | 45.70 | 45.70 | 807 |
|
Apr 17, 2026
|
45.90 | 45.90 | 45.30 | 45.70 | 45.70 | 5 |
|
Apr 16, 2026
|
46.00 | 46.00 | 45.10 | 45.90 | 45.90 | 1,779 |
|
Apr 15, 2026
|
46.50 | 46.50 | 45.40 | 45.70 | 45.70 | 21 |
|
Apr 14, 2026
|
45.90 | 46.00 | 45.70 | 45.80 | 45.80 | 280 |
|
Apr 13, 2026
|
45.90 | 46.30 | 45.50 | 46.10 | 46.10 | 638 |
|
Apr 10, 2026
|
45.70 | 45.70 | 45.00 | 45.40 | 45.40 | 225 |
|
Apr 9, 2026
|
45.60 | 45.90 | 45.00 | 45.00 | 45.00 | 358 |
|
Apr 8, 2026
|
45.90 | 45.90 | 45.30 | 45.60 | 45.60 | 6 |
|
Apr 7, 2026
|
45.30 | 46.00 | 44.90 | 45.40 | 45.40 | 1,007 |
|
Apr 2, 2026
|
45.70 | 45.70 | 44.90 | 45.30 | 45.30 | 5 |
|
Apr 1, 2026
|
44.70 | 45.60 | 44.70 | 45.00 | 45.00 | 193 |
|
Mar 31, 2026
|
45.00 | 45.50 | 45.00 | 45.50 | 45.50 | 1,499 |
|
Mar 30, 2026
|
45.60 | 46.00 | 44.70 | 45.10 | 45.10 | 1,964 |
|
Mar 27, 2026
|
45.10 | 46.50 | 45.10 | 46.50 | 46.50 | 195 |
|
Mar 26, 2026
|
45.10 | 46.00 | 45.10 | 45.60 | 45.60 | 219 |
|
Mar 25, 2026
|
45.00 | 45.80 | 44.60 | 45.80 | 45.80 | 320 |
|
Mar 24, 2026
|
45.30 | 45.30 | 45.10 | 45.30 | 45.30 | 104 |
|
Mar 23, 2026
|
45.30 | 45.30 | 44.90 | 45.30 | 45.30 | 5,202 |
|
Mar 20, 2026
|
45.60 | 45.80 | 45.00 | 45.00 | 45.00 | 12,311 |
|
Mar 19, 2026
|
45.50 | 46.00 | 45.50 | 45.50 | 45.50 | 660 |
|
Mar 18, 2026
|
45.70 | 46.00 | 45.60 | 45.70 | 45.70 | 1,444 |
|
Mar 17, 2026
|
45.60 | 46.00 | 45.60 | 45.60 | 45.60 | 899 |
|
Mar 16, 2026
|
46.10 | 46.10 | 45.70 | 46.00 | 46.00 | 2,250 |
|
Mar 13, 2026
|
45.50 | 45.80 | 45.20 | 45.60 | 45.60 | 1,224 |
|
Mar 12, 2026
|
45.60 | 46.00 | 45.60 | 45.60 | 45.60 | 5,565 |
|
Mar 11, 2026
|
45.10 | 46.10 | 44.80 | 46.00 | 46.00 | 13,075 |
|
Mar 10, 2026
|
45.20 | 45.60 | 45.20 | 45.20 | 45.20 | 159 |
|
Mar 9, 2026
|
46.10 | 46.10 | 45.20 | 45.20 | 45.20 | 289 |
|
Mar 6, 2026
|
45.40 | 46.00 | 45.20 | 46.00 | 46.00 | 595 |
|
Mar 5, 2026
|
45.80 | 45.90 | 45.40 | 45.80 | 45.80 | 276 |
|
Mar 4, 2026
|
45.30 | 45.60 | 45.20 | 45.60 | 45.60 | 19 |
|
Mar 3, 2026
|
45.30 | 45.30 | 45.20 | 45.20 | 45.20 | 84 |
|
Mar 2, 2026
|
46.10 | 46.10 | 45.80 | 45.80 | 45.80 | 224 |
|
Feb 27, 2026
|
45.60 | 45.90 | 45.20 | 45.90 | 45.90 | 257 |
|
Feb 26, 2026
|
45.60 | 45.80 | 45.20 | 45.80 | 45.80 | 386 |
|
Feb 25, 2026
|
45.60 | 45.80 | 45.20 | 45.70 | 45.70 | - |
|
Feb 24, 2026
|
45.40 | 45.80 | 45.10 | 45.70 | 45.70 | 1,210 |
|
Feb 23, 2026
|
45.10 | 45.40 | 45.10 | 45.30 | 45.30 | 4,068 |
|
Feb 20, 2026
|
45.30 | 45.30 | 45.10 | 45.20 | 45.20 | 314 |
|
Feb 19, 2026
|
45.20 | 45.30 | 45.10 | 45.10 | 45.10 | 1,225 |
|
Feb 18, 2026
|
45.10 | 45.30 | 45.10 | 45.20 | 45.20 | 506 |
|
Feb 17, 2026
|
45.20 | 45.30 | 45.10 | 45.10 | 45.10 | 556 |
|
Feb 16, 2026
|
45.60 | 45.60 | 45.10 | 45.10 | 45.10 | 3,153 |
|
Feb 13, 2026
|
45.60 | 45.60 | 45.10 | 45.10 | 45.10 | 3,181 |
|
Feb 12, 2026
|
45.40 | 45.60 | 44.90 | 45.50 | 45.50 | 1,193 |
|
Feb 11, 2026
|
45.00 | 46.00 | 45.00 | 45.50 | 45.50 | 906 |
|
Feb 10, 2026
|
44.80 | 45.50 | 44.80 | 45.40 | 45.40 | 30,977 |
|
Feb 9, 2026
|
45.30 | 45.50 | 45.00 | 45.00 | 45.00 | 118 |
|
Feb 6, 2026
|
45.00 | 45.70 | 45.00 | 45.30 | 45.30 | 2,369 |
|
Feb 5, 2026
|
45.00 | 45.10 | 44.80 | 45.00 | 45.00 | 4,895 |
|
Feb 4, 2026
|
45.00 | 45.20 | 44.80 | 44.80 | 44.80 | 510 |
|
Feb 3, 2026
|
45.00 | 45.20 | 45.00 | 45.20 | 45.20 | 675 |
|
Feb 2, 2026
|
45.20 | 45.20 | 44.80 | 45.00 | 45.00 | 18,450 |
|
Jan 30, 2026
|
45.10 | 45.10 | 45.00 | 45.00 | 45.00 | 1,013 |
|
Jan 29, 2026
|
45.10 | 45.20 | 45.00 | 45.10 | 45.10 | 1,084 |
|
Jan 28, 2026
|
45.00 | 45.20 | 45.00 | 45.10 | 45.10 | 216 |
|
Jan 27, 2026
|
45.00 | 45.20 | 45.00 | 45.00 | 45.00 | 880 |
|
Jan 26, 2026
|
45.00 | 45.10 | 45.00 | 45.00 | 45.00 | 1,453 |
|
Jan 23, 2026
|
45.00 | 45.10 | 45.00 | 45.00 | 45.00 | - |
|
Jan 22, 2026
|
45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 63 |
|
Jan 21, 2026
|
45.00 | 45.10 | 45.00 | 45.00 | 45.00 | 1,980 |
|
Jan 20, 2026
|
44.90 | 45.00 | 44.70 | 45.00 | 45.00 | 9,532 |
|
Jan 19, 2026
|
44.90 | 45.20 | 44.90 | 45.00 | 45.00 | 2,330 |
|
Jan 16, 2026
|
45.00 | 45.20 | 45.00 | 45.00 | 45.00 | 1,586 |
|
Jan 15, 2026
|
45.00 | 45.10 | 44.90 | 45.00 | 45.00 | 1,328 |
|
Jan 14, 2026
|
44.90 | 45.20 | 44.90 | 45.00 | 45.00 | 1,857 |
|
Jan 13, 2026
|
44.90 | 45.20 | 44.90 | 45.00 | 45.00 | 2,552 |
|
Jan 12, 2026
|
44.80 | 45.10 | 44.80 | 45.00 | 45.00 | 3,768 |
|
Jan 9, 2026
|
45.20 | 45.20 | 45.00 | 45.00 | 45.00 | 1,423 |
|
Jan 8, 2026
|
45.00 | 45.20 | 44.70 | 45.20 | 45.20 | 12,049 |
|
Jan 7, 2026
|
44.70 | 45.00 | 44.70 | 45.00 | 45.00 | 3,745 |
|
Jan 6, 2026
|
44.90 | 45.00 | 44.70 | 44.70 | 44.70 | 206 |
|
Jan 5, 2026
|
44.60 | 45.00 | 44.60 | 45.00 | 45.00 | 7,015 |
|
Jan 2, 2026
|
44.60 | 45.00 | 44.60 | 45.00 | 45.00 | 8,401 |
|
Dec 30, 2025
|
45.00 | 45.00 | 44.80 | 45.00 | 45.00 | 6,695 |
|
Dec 29, 2025
|
44.70 | 45.20 | 44.70 | 44.80 | 44.80 | 16,834 |
|
Dec 23, 2025
|
45.20 | 45.30 | 45.00 | 45.00 | 45.00 | 12,515 |
|
Dec 22, 2025
|
45.50 | 45.70 | 45.20 | 45.60 | 45.60 | 5,957 |
|
Dec 19, 2025
|
45.00 | 46.00 | 44.80 | 46.00 | 46.00 | 31,761 |
|
Dec 18, 2025
|
45.10 | 45.30 | 44.90 | 45.00 | 45.00 | 6,109 |
|
Dec 17, 2025
|
44.70 | 45.30 | 44.70 | 45.00 | 45.00 | 5,124 |
|
Dec 16, 2025
|
44.80 | 45.10 | 44.70 | 44.70 | 44.70 | 2,927 |
|
Dec 15, 2025
|
44.70 | 45.10 | 44.70 | 45.00 | 45.00 | 22,503 |
|
Dec 12, 2025
|
44.80 | 45.10 | 44.70 | 45.00 | 45.00 | 40,086 |
|
Dec 11, 2025
|
44.80 | 45.10 | 44.80 | 45.00 | 45.00 | 11,952 |
|
Dec 10, 2025
|
45.00 | 45.10 | 45.00 | 45.10 | 45.10 | 26,644 |
|
Dec 9, 2025
|
45.00 | 45.10 | 44.50 | 45.10 | 45.10 | 51,407 |
|
Dec 8, 2025
|
44.90 | 45.20 | 44.70 | 45.00 | 45.00 | 59,901 |
|
Dec 5, 2025
|
45.00 | 45.10 | 44.70 | 45.10 | 45.10 | 36,858 |
|
Dec 4, 2025
|
44.60 | 45.10 | 44.40 | 45.00 | 45.00 | 37,791 |
|
Dec 3, 2025
|
44.30 | 45.20 | 44.30 | 44.70 | 44.70 | 36,723 |
|
Dec 2, 2025
|
45.00 | 45.00 | 44.30 | 44.80 | 44.80 | 44,618 |
|
Dec 1, 2025
|
45.00 | 45.10 | 45.00 | 45.00 | 45.00 | 38,087 |
|
Nov 28, 2025
|
45.00 | 45.10 | 45.00 | 45.10 | 45.10 | 40,764 |
|
Nov 27, 2025
|
45.00 | 45.10 | 45.00 | 45.00 | 45.00 | 11,619 |
|
Nov 26, 2025
|
45.00 | 45.10 | 45.00 | 45.10 | 45.10 | 37,540 |
|
Nov 25, 2025
|
45.00 | 45.10 | 45.00 | 45.00 | 45.00 | 15,196 |
|
Nov 24, 2025
|
45.00 | 45.10 | 45.00 | 45.00 | 45.00 | 58,349 |
|
Nov 21, 2025
|
45.00 | 45.10 | 45.00 | 45.00 | 45.00 | 23,125 |
|
Nov 20, 2025
|
45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 30,566 |
|
Nov 19, 2025
|
45.00 | 45.10 | 45.00 | 45.00 | 45.00 | 25,095 |
|
Nov 18, 2025
|
45.00 | 45.10 | 45.00 | 45.00 | 45.00 | 46,140 |
|
Nov 17, 2025
|
44.20 | 45.10 | 44.00 | 45.00 | 45.00 | 87,450 |
|
Nov 14, 2025
|
44.80 | 44.80 | 41.30 | 44.30 | 44.30 | 53,835 |
|
Nov 13, 2025
|
45.00 | 45.00 | 44.70 | 45.00 | 45.00 | 16,416 |
|
Nov 12, 2025
|
45.00 | 45.10 | 44.90 | 45.00 | 45.00 | 13,659 |
|
Nov 11, 2025
|
45.00 | 45.10 | 44.90 | 45.10 | 45.10 | 19,536 |
|
Nov 10, 2025
|
45.00 | 45.10 | 44.50 | 45.00 | 45.00 | 63,215 |
|
Nov 7, 2025
|
44.90 | 45.10 | 44.90 | 45.00 | 45.00 | 13,110 |
|
Nov 6, 2025
|
45.00 | 45.10 | 45.00 | 45.00 | 45.00 | 14,875 |
|
Nov 5, 2025
|
45.00 | 45.10 | 45.00 | 45.00 | 45.00 | 18,440 |
|
Nov 4, 2025
|
44.90 | 45.10 | 44.90 | 45.10 | 45.10 | 30,886 |
|
Nov 3, 2025
|
45.00 | 45.10 | 45.00 | 45.00 | 45.00 | 28,905 |
|
Oct 31, 2025
|
45.00 | 45.10 | 45.00 | 45.10 | 45.10 | 30,280 |
|
Oct 30, 2025
|
44.90 | 45.10 | 44.70 | 45.00 | 45.00 | 57,106 |
