Vienna - Delayed Quote
EUR
Rosenbauer International AG (ROS.VI)
60.80
-0.60
(-0.98%)
At close: November 6 at 5:35:24 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 |
|---|---|---|---|---|---|---|
|
Nov 6, 2026
|
61.80 | 61.80 | 60.80 | 60.80 | 60.80 | 1,890 |
|
Nov 5, 2026
|
62.00 | 63.20 | 61.40 | 61.40 | 61.40 | 2,181 |
|
Nov 4, 2026
|
62.00 | 63.40 | 62.00 | 62.40 | 62.40 | 1,766 |
|
Nov 3, 2026
|
60.60 | 63.00 | 60.60 | 62.80 | 62.80 | 2,920 |
|
Nov 2, 2026
|
61.40 | 62.00 | 60.60 | 61.80 | 61.80 | 3,257 |
|
Oct 30, 2026
|
61.80 | 62.00 | 60.40 | 60.60 | 60.60 | 810 |
|
Oct 29, 2026
|
63.00 | 63.00 | 61.60 | 62.40 | 62.40 | 1,254 |
|
Oct 28, 2026
|
62.00 | 62.80 | 60.80 | 61.60 | 61.60 | 1,918 |
|
Oct 27, 2026
|
62.80 | 63.00 | 61.40 | 61.40 | 61.40 | 1,964 |
|
Oct 23, 2026
|
61.40 | 62.40 | 61.40 | 62.20 | 62.20 | 701 |
|
Oct 22, 2026
|
62.80 | 63.00 | 61.20 | 61.20 | 61.20 | 1,592 |
|
Oct 21, 2026
|
60.60 | 62.60 | 60.60 | 62.40 | 62.40 | 939 |
|
Oct 20, 2026
|
62.20 | 62.60 | 60.60 | 60.60 | 60.60 | 1,199 |
|
Oct 19, 2026
|
62.60 | 62.80 | 61.20 | 61.40 | 61.40 | 1,086 |
|
Oct 16, 2026
|
60.40 | 63.60 | 60.40 | 63.40 | 63.40 | 2,950 |
|
Oct 15, 2026
|
62.20 | 62.40 | 60.40 | 60.60 | 60.60 | 1,088 |
|
Oct 14, 2026
|
61.80 | 62.80 | 61.00 | 62.00 | 62.00 | 2,602 |
|
Oct 13, 2026
|
61.00 | 62.60 | 60.60 | 61.00 | 61.00 | 498 |
|
Oct 12, 2026
|
61.00 | 62.00 | 60.20 | 61.20 | 61.20 | 2,557 |
|
Oct 9, 2026
|
61.20 | 62.00 | 61.00 | 61.80 | 61.80 | 607 |
|
Oct 8, 2026
|
63.20 | 63.40 | 62.00 | 62.00 | 62.00 | 1,661 |
|
Oct 7, 2026
|
63.40 | 64.60 | 62.00 | 62.60 | 62.60 | 3,561 |
|
Oct 6, 2026
|
62.80 | 63.40 | 62.40 | 62.60 | 62.60 | 1,454 |
|
Oct 5, 2026
|
63.00 | 63.60 | 62.00 | 62.00 | 62.00 | 1,568 |
|
Oct 2, 2026
|
63.00 | 64.20 | 63.00 | 63.20 | 63.20 | 2,035 |
|
Oct 1, 2026
|
64.80 | 64.80 | 63.00 | 63.00 | 63.00 | 1,148 |
|
Sep 30, 2026
|
63.00 | 64.80 | 63.00 | 64.20 | 64.20 | 1,761 |
|
Sep 29, 2026
|
64.00 | 64.00 | 62.20 | 63.60 | 63.60 | 3,765 |
|
Sep 28, 2026
|
65.00 | 65.00 | 63.00 | 64.00 | 64.00 | 1,353 |
|
Sep 25, 2026
|
64.80 | 65.00 | 63.00 | 64.60 | 64.60 | 4,490 |
|
Sep 24, 2026
|
62.80 | 64.80 | 62.60 | 64.80 | 64.80 | 5,029 |
|
Sep 23, 2026
|
64.00 | 64.00 | 62.00 | 62.20 | 62.20 | 5,849 |
|
Sep 22, 2026
|
63.40 | 65.80 | 62.00 | 63.20 | 63.20 | 7,323 |
|
Sep 21, 2026
|
64.00 | 64.20 | 62.40 | 62.60 | 62.60 | 5,750 |
|
Sep 18, 2026
|
64.00 | 64.80 | 63.60 | 64.40 | 64.40 | 733 |
|
Sep 17, 2026
|
64.40 | 65.60 | 63.20 | 64.40 | 64.40 | 3,357 |
|
Sep 16, 2026
|
65.20 | 65.20 | 63.80 | 64.80 | 64.80 | 1,300 |
|
Sep 15, 2026
|
65.80 | 65.80 | 63.80 | 64.40 | 64.40 | 596 |
|
Sep 14, 2026
|
64.00 | 66.00 | 63.40 | 65.00 | 65.00 | 4,248 |
|
Sep 11, 2026
|
65.20 | 66.00 | 64.20 | 64.20 | 64.20 | 2,080 |
|
Sep 10, 2026
|
66.00 | 66.80 | 65.60 | 65.80 | 65.80 | 3,917 |
|
Sep 9, 2026
|
65.00 | 66.00 | 65.00 | 65.60 | 65.60 | 1,671 |
|
Sep 8, 2026
|
64.00 | 65.40 | 61.80 | 65.40 | 65.40 | 6,838 |
|
Sep 7, 2026
|
64.40 | 65.40 | 64.00 | 64.20 | 64.20 | 3,017 |
|
Sep 4, 2026
|
65.40 | 65.40 | 63.00 | 64.40 | 64.40 | 3,471 |
|
Sep 3, 2026
|
64.60 | 65.40 | 64.00 | 65.40 | 65.40 | 1,717 |
|
Sep 2, 2026
|
65.40 | 65.40 | 63.60 | 65.40 | 65.40 | 4,896 |
|
Sep 1, 2026
|
64.00 | 66.00 | 63.00 | 65.40 | 65.40 | 3,127 |
|
Aug 31, 2026
|
65.00 | 65.00 | 62.80 | 64.00 | 64.00 | 4,088 |
|
Aug 28, 2026
|
63.00 | 65.60 | 62.20 | 65.00 | 65.00 | 13,500 |
|
Aug 27, 2026
|
61.60 | 63.00 | 61.00 | 62.80 | 62.80 | 3,609 |
|
Aug 26, 2026
|
61.00 | 61.20 | 60.00 | 60.80 | 60.80 | 1,728 |
|
Aug 25, 2026
|
60.80 | 61.80 | 59.40 | 61.80 | 61.80 | 2,953 |
|
Aug 24, 2026
|
59.20 | 60.40 | 59.20 | 60.00 | 60.00 | 1,729 |
|
Aug 21, 2026
|
60.00 | 60.00 | 58.00 | 60.00 | 60.00 | 3,980 |
|
Aug 20, 2026
|
61.00 | 61.00 | 58.40 | 59.40 | 59.40 | 2,846 |
|
Aug 19, 2026
|
61.60 | 62.00 | 60.20 | 60.80 | 60.80 | 2,340 |
|
Aug 18, 2026
|
63.00 | 63.00 | 60.00 | 61.40 | 61.40 | 6,970 |
|
Aug 17, 2026
|
60.60 | 63.20 | 59.20 | 63.20 | 63.20 | 10,584 |
|
Aug 14, 2026
|
59.20 | 60.20 | 59.00 | 60.00 | 60.00 | 3,050 |
|
Aug 13, 2026
|
61.80 | 61.80 | 57.40 | 59.20 | 59.20 | 15,717 |
|
Aug 12, 2026
|
61.00 | 62.00 | 60.00 | 60.00 | 60.00 | 5,355 |
|
Aug 11, 2026
|
64.20 | 64.20 | 61.00 | 61.80 | 61.80 | 6,690 |
|
Aug 10, 2026
|
65.60 | 66.60 | 63.00 | 63.80 | 63.80 | 5,257 |
|
Aug 7, 2026
|
66.00 | 66.00 | 63.00 | 64.40 | 64.40 | 5,017 |
|
Aug 6, 2026
|
65.00 | 68.40 | 64.20 | 66.80 | 66.80 | 12,703 |
|
Aug 5, 2026
|
62.40 | 65.00 | 62.40 | 65.00 | 65.00 | 10,474 |
|
Aug 4, 2026
|
63.40 | 65.00 | 61.20 | 61.80 | 61.80 | 12,864 |
|
Aug 3, 2026
|
63.00 | 64.20 | 62.80 | 63.00 | 63.00 | 2,211 |
|
Jul 31, 2026
|
61.60 | 64.80 | 61.60 | 63.60 | 63.60 | 13,940 |
|
Jul 30, 2026
|
61.60 | 62.00 | 59.60 | 61.00 | 61.00 | 7,411 |
|
Jul 29, 2026
|
62.00 | 62.40 | 60.40 | 62.40 | 62.40 | 4,399 |
|
Jul 28, 2026
|
63.00 | 63.00 | 60.40 | 62.40 | 62.40 | 4,853 |
|
Jul 27, 2026
|
62.40 | 63.00 | 61.60 | 62.00 | 62.00 | 2,942 |
|
Jul 24, 2026
|
59.40 | 62.40 | 59.20 | 62.40 | 62.40 | 2,727 |
|
Jul 23, 2026
|
59.80 | 60.20 | 58.80 | 59.40 | 59.40 | 408 |
|
Jul 22, 2026
|
58.20 | 60.60 | 58.20 | 60.60 | 60.60 | 2,988 |
|
Jul 21, 2026
|
58.00 | 59.80 | 57.40 | 58.40 | 58.40 | 1,585 |
|
Jul 20, 2026
|
60.40 | 60.40 | 58.60 | 58.60 | 58.60 | 839 |
|
Jul 17, 2026
|
60.00 | 60.60 | 60.00 | 60.60 | 60.60 | 752 |
|
Jul 16, 2026
|
60.20 | 60.80 | 59.80 | 60.80 | 60.80 | 749 |
|
Jul 15, 2026
|
60.20 | 60.20 | 59.80 | 60.20 | 60.20 | 436 |
|
Jul 14, 2026
|
60.20 | 60.20 | 58.80 | 59.80 | 59.80 | 1,733 |
|
Jul 13, 2026
|
59.00 | 60.20 | 59.00 | 60.20 | 60.20 | 483 |
|
Jul 10, 2026
|
59.60 | 60.40 | 59.40 | 59.60 | 59.60 | 258 |
|
Jul 9, 2026
|
60.80 | 61.40 | 59.00 | 59.00 | 59.00 | 3,053 |
|
Jul 8, 2026
|
61.40 | 61.60 | 60.20 | 61.60 | 61.60 | 1,660 |
|
Jul 7, 2026
|
61.00 | 61.40 | 58.40 | 61.40 | 61.40 | 3,306 |
|
Jul 6, 2026
|
60.60 | 60.60 | 58.20 | 60.40 | 60.40 | 2,677 |
|
Jul 3, 2026
|
59.60 | 61.00 | 59.60 | 60.20 | 60.20 | 2,707 |
|
Jul 2, 2026
|
60.80 | 60.80 | 59.60 | 59.60 | 59.60 | 1,174 |
|
Jul 1, 2026
|
60.60 | 62.00 | 60.20 | 60.60 | 60.60 | 3,577 |
|
Jun 30, 2026
|
59.60 | 60.60 | 59.40 | 60.00 | 60.00 | 2,532 |
|
Jun 29, 2026
|
58.60 | 60.60 | 58.40 | 60.00 | 60.00 | 3,771 |
|
Jun 26, 2026
|
60.60 | 60.60 | 59.20 | 59.20 | 59.20 | 1,899 |
|
Jun 25, 2026
|
57.80 | 60.40 | 57.80 | 60.00 | 60.00 | 3,252 |
|
Jun 24, 2026
|
56.80 | 57.80 | 56.40 | 57.80 | 57.80 | 2,374 |
|
Jun 23, 2026
|
58.40 | 59.40 | 56.20 | 57.40 | 57.40 | 6,261 |
|
Jun 22, 2026
|
59.40 | 59.40 | 59.00 | 59.00 | 59.00 | 753 |
|
Jun 19, 2026
|
60.80 | 60.80 | 59.00 | 59.40 | 59.40 | 748 |
|
Jun 18, 2026
|
59.60 | 60.80 | 59.60 | 60.80 | 60.80 | 1,597 |
|
Jun 17, 2026
|
59.80 | 60.80 | 59.20 | 60.40 | 60.40 | 3,460 |
|
Jun 16, 2026
|
62.00 | 62.40 | 58.40 | 59.20 | 59.20 | 5,148 |
|
Jun 15, 2026
|
63.40 | 63.40 | 62.20 | 62.20 | 62.20 | 2,657 |
|
Jun 12, 2026
|
63.00 | 63.40 | 62.20 | 62.20 | 62.20 | 1,678 |
|
Jun 11, 2026
|
62.60 | 63.20 | 62.00 | 62.80 | 62.80 | 1,354 |
|
Jun 10, 2026
|
62.80 | 63.40 | 62.20 | 62.40 | 62.40 | 1,768 |
|
Jun 9, 2026
|
63.00 | 63.60 | 62.60 | 63.00 | 63.00 | 2,542 |
|
Jun 8, 2026
|
62.20 | 63.80 | 62.20 | 63.00 | 63.00 | 3,426 |
|
Jun 5, 2026
|
63.20 | 64.40 | 63.00 | 64.00 | 64.00 | 3,360 |
|
Jun 4, 2026
|
62.80 | 63.20 | 62.00 | 63.00 | 63.00 | 4,161 |
|
Jun 3, 2026
|
61.20 | 62.80 | 61.20 | 62.00 | 62.00 | 2,214 |
|
Jun 2, 2026
|
62.20 | 62.20 | 61.80 | 61.80 | 61.80 | 3,100 |
|
Jun 1, 2026
|
63.00 | 64.00 | 62.40 | 62.40 | 62.40 | 3,058 |
|
May 29, 2026
|
63.60 | 63.80 | 63.00 | 63.40 | 63.40 | 2,891 |
|
May 28, 2026
|
62.20 | 64.00 | 62.20 | 63.60 | 63.60 | 4,540 |
|
May 27, 2026
|
62.20 | 63.00 | 61.20 | 62.20 | 62.20 | 4,952 |
|
May 26, 2026
|
62.00 | 62.80 | 61.40 | 62.80 | 62.80 | 1,440 |
|
May 25, 2026
|
62.60 | 63.00 | 62.00 | 62.00 | 62.00 | 3,574 |
|
May 22, 2026
|
60.20 | 62.60 | 60.20 | 62.60 | 62.60 | 5,441 |
|
May 21, 2026
|
63.00 | 63.00 | 60.00 | 60.40 | 60.40 | 10,523 |
|
May 20, 2026
|
62.00 | 63.00 | 62.00 | 62.40 | 62.40 | 3,366 |
|
May 19, 2026
|
59.80 | 62.20 | 59.80 | 62.00 | 62.00 | 6,915 |
|
May 18, 2026
|
58.00 | 60.00 | 57.00 | 59.60 | 59.60 | 3,479 |
|
May 15, 2026
|
59.00 | 59.20 | 58.00 | 58.00 | 58.00 | 931 |
|
May 14, 2026
|
57.20 | 59.80 | 57.20 | 59.80 | 59.80 | 2,919 |
|
May 13, 2026
|
58.60 | 59.00 | 57.40 | 57.40 | 57.40 | 1,010 |
|
May 12, 2026
|
58.00 | 60.00 | 58.00 | 59.20 | 59.20 | 2,219 |
|
May 11, 2026
|
59.20 | 59.60 | 58.40 | 58.60 | 58.60 | 3,354 |
|
May 8, 2026
|
59.60 | 60.00 | 58.20 | 60.00 | 60.00 | 2,723 |
|
May 7, 2026
|
58.00 | 60.00 | 57.40 | 60.00 | 60.00 | 3,194 |
|
May 6, 2026
|
57.60 | 58.60 | 57.40 | 58.60 | 58.60 | 3,651 |
|
May 5, 2026
|
57.00 | 57.60 | 56.20 | 57.60 | 57.60 | 2,506 |
|
May 4, 2026
|
57.00 | 57.60 | 56.00 | 57.60 | 57.60 | 6,661 |
|
Apr 30, 2026
|
56.80 | 57.40 | 56.20 | 57.00 | 57.00 | 3,048 |
|
Apr 29, 2026
|
57.60 | 57.60 | 56.40 | 57.40 | 57.40 | 2,521 |
|
Apr 28, 2026
|
55.80 | 57.60 | 55.00 | 57.60 | 57.60 | 5,051 |
|
Apr 27, 2026
|
55.40 | 56.00 | 55.00 | 56.00 | 56.00 | 1,893 |
|
Apr 24, 2026
|
55.00 | 55.60 | 54.60 | 55.60 | 55.60 | 1,449 |
|
Apr 23, 2026
|
54.40 | 55.60 | 54.40 | 55.40 | 55.40 | 3,530 |
|
Apr 22, 2026
|
54.40 | 55.00 | 54.00 | 55.00 | 55.00 | 3,512 |
|
Apr 21, 2026
|
54.40 | 55.00 | 53.80 | 55.00 | 55.00 | 3,721 |
|
Apr 20, 2026
|
53.60 | 54.80 | 53.20 | 54.40 | 54.40 | 5,315 |
|
Apr 17, 2026
|
53.60 | 54.80 | 53.20 | 54.80 | 54.80 | 3,784 |
|
Apr 16, 2026
|
54.80 | 54.80 | 53.60 | 53.60 | 53.60 | 4,367 |
|
Apr 15, 2026
|
53.00 | 54.80 | 53.00 | 54.80 | 54.80 | 5,453 |
|
Apr 14, 2026
|
50.80 | 53.20 | 50.80 | 53.00 | 53.00 | 7,876 |
|
Apr 13, 2026
|
50.20 | 51.00 | 50.20 | 50.80 | 50.80 | 2,343 |
|
Apr 10, 2026
|
49.00 | 51.40 | 49.00 | 50.60 | 50.60 | 16,475 |
|
Apr 9, 2026
|
48.00 | 48.40 | 47.10 | 47.60 | 47.60 | 564 |
|
Apr 8, 2026
|
48.00 | 48.40 | 47.70 | 48.40 | 48.40 | 1,187 |
|
Apr 7, 2026
|
47.80 | 47.80 | 46.40 | 47.30 | 47.30 | 1,203 |
|
Apr 2, 2026
|
47.00 | 48.00 | 46.60 | 47.20 | 47.20 | 2,289 |
|
Apr 1, 2026
|
46.90 | 47.20 | 46.10 | 47.00 | 47.00 | 324 |
|
Mar 31, 2026
|
45.90 | 46.80 | 45.70 | 46.70 | 46.70 | 959 |
|
Mar 30, 2026
|
45.60 | 46.20 | 45.20 | 46.00 | 46.00 | 1,017 |
|
Mar 27, 2026
|
45.50 | 46.20 | 45.00 | 46.20 | 46.20 | 641 |
|
Mar 26, 2026
|
46.00 | 46.00 | 45.00 | 45.80 | 45.80 | 3,241 |
|
Mar 25, 2026
|
45.80 | 46.20 | 45.30 | 45.70 | 45.70 | 2,558 |
|
Mar 24, 2026
|
46.00 | 46.00 | 45.00 | 45.30 | 45.30 | 3,234 |
|
Mar 23, 2026
|
46.50 | 47.10 | 45.70 | 46.30 | 46.30 | 2,360 |
|
Mar 20, 2026
|
48.10 | 48.90 | 47.00 | 47.10 | 47.10 | 3,536 |
|
Mar 19, 2026
|
48.60 | 49.30 | 48.00 | 48.00 | 48.00 | 2,376 |
|
Mar 18, 2026
|
48.30 | 49.30 | 48.30 | 49.20 | 49.20 | 1,863 |
|
Mar 17, 2026
|
48.50 | 49.00 | 48.40 | 48.50 | 48.50 | 1,090 |
|
Mar 16, 2026
|
48.60 | 49.20 | 48.00 | 48.00 | 48.00 | 3,668 |
|
Mar 13, 2026
|
48.00 | 49.30 | 48.00 | 49.20 | 49.20 | 1,079 |
|
Mar 12, 2026
|
49.00 | 49.40 | 48.00 | 48.00 | 48.00 | 1,890 |
|
Mar 11, 2026
|
47.90 | 49.90 | 47.90 | 49.50 | 49.50 | 3,145 |
|
Mar 10, 2026
|
47.80 | 48.20 | 47.10 | 48.20 | 48.20 | 4,464 |
|
Mar 9, 2026
|
47.60 | 47.90 | 45.90 | 47.00 | 47.00 | 4,523 |
|
Mar 6, 2026
|
46.40 | 47.90 | 46.40 | 47.90 | 47.90 | 2,039 |
|
Mar 5, 2026
|
48.00 | 48.00 | 46.60 | 47.00 | 47.00 | 2,061 |
|
Mar 4, 2026
|
45.80 | 47.20 | 45.60 | 47.20 | 47.20 | 3,779 |
|
Mar 3, 2026
|
46.20 | 47.20 | 44.40 | 45.70 | 45.70 | 5,908 |
|
Mar 2, 2026
|
48.10 | 48.70 | 46.50 | 46.50 | 46.50 | 2,676 |
|
Feb 27, 2026
|
49.30 | 49.30 | 48.50 | 48.70 | 48.70 | 422 |
|
Feb 26, 2026
|
48.60 | 49.10 | 48.60 | 48.70 | 48.70 | 627 |
|
Feb 25, 2026
|
48.90 | 49.30 | 48.40 | 48.60 | 48.60 | 2,047 |
|
Feb 24, 2026
|
48.10 | 49.50 | 48.10 | 49.50 | 49.50 | 423 |
|
Feb 23, 2026
|
48.90 | 49.90 | 48.70 | 48.70 | 48.70 | 2,158 |
|
Feb 20, 2026
|
48.90 | 49.90 | 48.80 | 48.90 | 48.90 | 1,505 |
|
Feb 19, 2026
|
48.80 | 49.50 | 48.10 | 49.40 | 49.40 | 3,900 |
|
Feb 18, 2026
|
49.50 | 49.50 | 48.50 | 48.70 | 48.70 | 1,339 |
|
Feb 17, 2026
|
48.60 | 49.50 | 48.60 | 49.50 | 49.50 | 336 |
|
Feb 16, 2026
|
49.30 | 50.20 | 49.20 | 49.20 | 49.20 | 6,911 |
|
Feb 13, 2026
|
48.70 | 49.90 | 48.70 | 49.90 | 49.90 | 1,987 |
|
Feb 12, 2026
|
49.00 | 49.40 | 48.50 | 49.30 | 49.30 | 1,258 |
|
Feb 11, 2026
|
48.40 | 48.90 | 48.20 | 48.80 | 48.80 | 671 |
|
Feb 10, 2026
|
48.80 | 49.00 | 48.30 | 49.00 | 49.00 | 1,340 |
|
Feb 9, 2026
|
47.80 | 49.00 | 47.40 | 48.80 | 48.80 | 2,778 |
|
Feb 6, 2026
|
47.40 | 48.00 | 47.20 | 47.20 | 47.20 | 275 |
|
Feb 5, 2026
|
47.80 | 48.00 | 47.10 | 48.00 | 48.00 | 1,433 |
|
Feb 4, 2026
|
48.40 | 49.30 | 47.20 | 47.20 | 47.20 | 3,819 |
|
Feb 3, 2026
|
47.40 | 48.50 | 47.40 | 48.50 | 48.50 | 1,541 |
|
Feb 2, 2026
|
47.20 | 47.90 | 47.20 | 47.30 | 47.30 | 509 |
|
Jan 30, 2026
|
48.50 | 48.80 | 47.50 | 47.50 | 47.50 | 1,237 |
|
Jan 29, 2026
|
48.50 | 49.00 | 48.10 | 49.00 | 49.00 | 337 |
|
Jan 28, 2026
|
48.50 | 49.00 | 47.90 | 47.90 | 47.90 | 1,697 |
|
Jan 27, 2026
|
48.10 | 48.90 | 48.10 | 48.90 | 48.90 | 647 |
|
Jan 26, 2026
|
47.30 | 49.00 | 47.20 | 48.40 | 48.40 | 3,442 |
|
Jan 23, 2026
|
46.70 | 47.30 | 46.60 | 47.30 | 47.30 | 3,283 |
|
Jan 22, 2026
|
47.30 | 47.40 | 46.30 | 47.30 | 47.30 | 4,406 |
|
Jan 21, 2026
|
46.80 | 47.30 | 46.80 | 47.30 | 47.30 | 2,440 |
|
Jan 20, 2026
|
46.90 | 47.30 | 45.20 | 47.30 | 47.30 | 3,393 |
|
Jan 19, 2026
|
48.20 | 48.20 | 46.90 | 46.90 | 46.90 | 2,482 |
|
Jan 16, 2026
|
48.30 | 48.90 | 48.20 | 48.20 | 48.20 | 512 |
|
Jan 15, 2026
|
48.40 | 49.00 | 48.20 | 49.00 | 49.00 | 677 |
|
Jan 14, 2026
|
49.00 | 49.40 | 48.20 | 49.00 | 49.00 | 2,308 |
|
Jan 13, 2026
|
48.20 | 48.70 | 48.00 | 48.70 | 48.70 | 1,989 |
|
Jan 12, 2026
|
47.10 | 48.20 | 47.10 | 47.60 | 47.60 | 1,089 |
|
Jan 9, 2026
|
47.00 | 48.10 | 47.00 | 47.20 | 47.20 | 7,388 |
|
Jan 8, 2026
|
46.20 | 47.00 | 46.20 | 47.00 | 47.00 | 738 |
|
Jan 7, 2026
|
45.80 | 46.80 | 45.80 | 46.40 | 46.40 | 1,396 |
|
Jan 6, 2026
|
46.00 | 46.90 | 46.00 | 46.90 | 46.90 | 1,558 |
|
Jan 5, 2026
|
46.50 | 47.00 | 45.60 | 45.60 | 45.60 | 2,846 |
|
Jan 2, 2026
|
46.40 | 46.50 | 45.20 | 46.50 | 46.50 | 4,413 |
|
Dec 30, 2025
|
46.30 | 46.50 | 45.50 | 46.50 | 46.50 | 2,400 |
|
Dec 29, 2025
|
45.50 | 46.30 | 45.40 | 46.10 | 46.10 | 3,620 |
|
Dec 23, 2025
|
45.30 | 45.90 | 45.10 | 45.90 | 45.90 | 2,523 |
|
Dec 22, 2025
|
45.40 | 45.40 | 45.00 | 45.20 | 45.20 | 2,448 |
|
Dec 19, 2025
|
45.20 | 46.00 | 45.20 | 45.50 | 45.50 | 767 |
|
Dec 18, 2025
|
45.60 | 46.10 | 45.10 | 45.70 | 45.70 | 1,716 |
|
Dec 17, 2025
|
46.00 | 46.10 | 44.70 | 46.10 | 46.10 | 7,657 |
|
Dec 16, 2025
|
45.50 | 45.80 | 45.00 | 45.50 | 45.50 | 2,487 |
|
Dec 15, 2025
|
44.50 | 45.70 | 44.50 | 45.70 | 45.70 | 1,348 |
|
Dec 12, 2025
|
44.50 | 45.30 | 44.50 | 44.80 | 44.80 | 995 |
|
Dec 11, 2025
|
45.40 | 45.50 | 45.00 | 45.00 | 45.00 | 829 |
|
Dec 10, 2025
|
45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 860 |
|
Dec 9, 2025
|
45.30 | 45.80 | 44.60 | 44.60 | 44.60 | 3,665 |
|
Dec 8, 2025
|
45.50 | 45.80 | 45.50 | 45.80 | 45.80 | 46 |
|
Dec 5, 2025
|
45.20 | 45.80 | 45.10 | 45.50 | 45.50 | 2,090 |
|
Dec 4, 2025
|
45.00 | 45.60 | 45.00 | 45.10 | 45.10 | 187 |
|
Dec 3, 2025
|
45.80 | 45.80 | 45.00 | 45.00 | 45.00 | 2,957 |
|
Dec 2, 2025
|
45.80 | 45.80 | 45.50 | 45.50 | 45.50 | 49 |
|
Dec 1, 2025
|
45.50 | 45.80 | 45.10 | 45.80 | 45.80 | 1,469 |
|
Nov 28, 2025
|
45.70 | 45.70 | 45.00 | 45.50 | 45.50 | 799 |
|
Nov 27, 2025
|
44.50 | 45.80 | 44.50 | 45.60 | 45.60 | 2,042 |
|
Nov 26, 2025
|
45.90 | 45.90 | 44.30 | 44.30 | 44.30 | 4,213 |
|
Nov 25, 2025
|
45.90 | 45.90 | 45.10 | 45.80 | 45.80 | 2,238 |
|
Nov 24, 2025
|
45.80 | 45.80 | 44.80 | 45.40 | 45.40 | 1,870 |
|
Nov 21, 2025
|
46.00 | 46.00 | 44.40 | 45.00 | 45.00 | 3,077 |
|
Nov 20, 2025
|
45.90 | 47.00 | 45.90 | 46.50 | 46.50 | 1,810 |
|
Nov 19, 2025
|
44.60 | 45.90 | 44.60 | 45.40 | 45.40 | 1,047 |
|
Nov 18, 2025
|
46.10 | 46.10 | 44.10 | 44.10 | 44.10 | 4,292 |
|
Nov 17, 2025
|
46.80 | 46.80 | 45.80 | 46.40 | 46.40 | 2,639 |
|
Nov 14, 2025
|
46.30 | 48.00 | 46.30 | 46.70 | 46.70 | 5,883 |
|
Nov 13, 2025
|
44.20 | 47.00 | 44.20 | 46.90 | 46.90 | 4,789 |
|
Nov 12, 2025
|
43.80 | 44.90 | 43.50 | 44.90 | 44.90 | 1,214 |
|
Nov 11, 2025
|
42.60 | 44.00 | 42.20 | 43.50 | 43.50 | 5,268 |
|
Nov 10, 2025
|
44.30 | 44.30 | 43.10 | 43.10 | 43.10 | 2,800 |
|
Nov 7, 2025
|
44.10 | 44.70 | 43.60 | 44.10 | 44.10 | 1,352 |
|
Nov 6, 2025
|
44.90 | 44.90 | 43.70 | 44.10 | 44.10 | 1,265 |
