XETRA - Delayed Quote
EUR
Koenig & Bauer AG (SKB.DE)
7.99
-0.01
(-0.13%)
At close: October 30 at 5:35:40 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
|
8.04 | 8.71 | 7.85 | 7.99 | 7.99 | 24,545 |
|
Oct 29, 2026
|
8.22 | 8.22 | 7.90 | 8.00 | 8.00 | 25,652 |
|
Oct 28, 2026
|
8.17 | 8.27 | 8.00 | 8.22 | 8.22 | 8,542 |
|
Oct 27, 2026
|
8.20 | 8.33 | 8.11 | 8.12 | 8.12 | 8,085 |
|
Oct 26, 2026
|
8.89 | 8.89 | 8.20 | 8.20 | 8.20 | 18,889 |
|
Oct 23, 2026
|
8.50 | 8.50 | 8.23 | 8.24 | 8.24 | 9,842 |
|
Oct 22, 2026
|
8.84 | 8.96 | 8.50 | 8.50 | 8.50 | 13,457 |
|
Oct 21, 2026
|
8.80 | 8.96 | 8.80 | 8.80 | 8.80 | 963 |
|
Oct 20, 2026
|
8.96 | 9.08 | 8.83 | 8.95 | 8.95 | 7,568 |
|
Oct 19, 2026
|
8.93 | 8.95 | 8.80 | 8.83 | 8.83 | 809 |
|
Oct 16, 2026
|
8.92 | 8.99 | 8.82 | 8.86 | 8.86 | 2,011 |
|
Oct 15, 2026
|
9.08 | 9.08 | 8.82 | 8.84 | 8.84 | 1,822 |
|
Oct 14, 2026
|
9.08 | 9.08 | 8.80 | 8.92 | 8.92 | 1,926 |
|
Oct 13, 2026
|
8.88 | 8.88 | 8.80 | 8.85 | 8.85 | 1,125 |
|
Oct 12, 2026
|
8.80 | 8.98 | 8.80 | 8.87 | 8.87 | 9,335 |
|
Oct 9, 2026
|
8.95 | 8.96 | 8.80 | 8.80 | 8.80 | 675 |
|
Oct 8, 2026
|
8.93 | 8.93 | 8.80 | 8.80 | 8.80 | 3,478 |
|
Oct 7, 2026
|
8.89 | 8.97 | 8.73 | 8.83 | 8.83 | 13,423 |
|
Oct 6, 2026
|
9.08 | 9.08 | 8.82 | 8.89 | 8.89 | 3,608 |
|
Oct 5, 2026
|
9.08 | 9.08 | 8.77 | 8.99 | 8.99 | 11,923 |
|
Oct 2, 2026
|
8.95 | 8.95 | 8.87 | 8.95 | 8.95 | 1,402 |
|
Oct 1, 2026
|
8.78 | 8.96 | 8.78 | 8.80 | 8.80 | 8,608 |
|
Sep 30, 2026
|
8.60 | 8.98 | 8.60 | 8.93 | 8.93 | 7,233 |
|
Sep 29, 2026
|
8.91 | 9.19 | 8.90 | 8.90 | 8.90 | 1,893 |
|
Sep 28, 2026
|
8.95 | 9.00 | 8.89 | 8.90 | 8.90 | 3,193 |
|
Sep 25, 2026
|
9.02 | 9.02 | 8.86 | 8.93 | 8.93 | 2,978 |
|
Sep 24, 2026
|
9.00 | 9.18 | 8.90 | 8.90 | 8.90 | 4,808 |
|
Sep 23, 2026
|
8.99 | 9.07 | 8.94 | 9.00 | 9.00 | 2,498 |
|
Sep 22, 2026
|
8.92 | 9.00 | 8.91 | 9.00 | 9.00 | 3,585 |
|
Sep 21, 2026
|
8.87 | 9.00 | 8.79 | 8.90 | 8.90 | 88,973 |
|
Sep 18, 2026
|
8.90 | 8.96 | 8.88 | 8.94 | 8.94 | 3,398 |
|
Sep 17, 2026
|
8.94 | 8.99 | 8.90 | 8.97 | 8.97 | 4,471 |
|
Sep 16, 2026
|
8.90 | 8.99 | 8.85 | 8.94 | 8.94 | 27,838 |
|
Sep 15, 2026
|
9.10 | 9.10 | 8.81 | 8.90 | 8.90 | 25,519 |
|
Sep 14, 2026
|
8.58 | 9.01 | 8.58 | 8.85 | 8.85 | 28,654 |
|
Sep 11, 2026
|
8.85 | 8.99 | 8.81 | 8.94 | 8.94 | 9,049 |
|
Sep 10, 2026
|
8.87 | 8.92 | 8.84 | 8.89 | 8.89 | 4,407 |
|
Sep 9, 2026
|
8.85 | 8.92 | 8.85 | 8.91 | 8.91 | 2,894 |
|
Sep 8, 2026
|
8.87 | 8.90 | 8.67 | 8.90 | 8.90 | 4,064 |
|
Sep 7, 2026
|
8.85 | 8.87 | 8.70 | 8.84 | 8.84 | 5,952 |
|
Sep 4, 2026
|
8.80 | 8.83 | 8.74 | 8.79 | 8.79 | 4,579 |
|
Sep 3, 2026
|
8.73 | 8.75 | 8.69 | 8.75 | 8.75 | 8,385 |
|
Sep 2, 2026
|
8.94 | 8.94 | 8.56 | 8.62 | 8.62 | 10,342 |
|
Sep 1, 2026
|
9.00 | 9.00 | 8.53 | 8.53 | 8.53 | 10,948 |
|
Aug 31, 2026
|
8.98 | 8.99 | 8.90 | 8.99 | 8.99 | 3,206 |
|
Aug 28, 2026
|
8.88 | 9.00 | 8.84 | 9.00 | 9.00 | 2,028 |
|
Aug 27, 2026
|
8.95 | 9.00 | 8.90 | 8.99 | 8.99 | 4,066 |
|
Aug 26, 2026
|
9.00 | 9.02 | 8.95 | 9.00 | 9.00 | 7,096 |
|
Aug 25, 2026
|
8.85 | 9.00 | 8.80 | 8.98 | 8.98 | 9,212 |
|
Aug 24, 2026
|
9.00 | 9.00 | 8.65 | 8.80 | 8.80 | 6,254 |
|
Aug 21, 2026
|
8.58 | 8.86 | 8.51 | 8.60 | 8.60 | 6,889 |
|
Aug 20, 2026
|
8.93 | 8.93 | 8.68 | 8.69 | 8.69 | 8,531 |
|
Aug 19, 2026
|
9.40 | 9.40 | 8.79 | 9.00 | 9.00 | 3,996 |
|
Aug 18, 2026
|
9.35 | 9.40 | 8.79 | 9.40 | 9.40 | 1,493 |
|
Aug 17, 2026
|
9.35 | 9.35 | 8.80 | 9.15 | 9.15 | 4,932 |
|
Aug 14, 2026
|
8.98 | 9.01 | 8.78 | 9.00 | 9.00 | 7,955 |
|
Aug 13, 2026
|
9.00 | 9.23 | 8.87 | 9.00 | 9.00 | 2,503 |
|
Aug 12, 2026
|
8.90 | 9.05 | 8.76 | 8.76 | 8.76 | 6,946 |
|
Aug 11, 2026
|
9.00 | 9.20 | 8.92 | 9.20 | 9.20 | 4,999 |
|
Aug 10, 2026
|
8.99 | 9.09 | 8.90 | 9.00 | 9.00 | 8,435 |
|
Aug 7, 2026
|
9.40 | 9.40 | 8.82 | 9.01 | 9.01 | 3,204 |
|
Aug 6, 2026
|
8.50 | 9.38 | 8.50 | 9.00 | 9.00 | 28,164 |
|
Aug 5, 2026
|
8.95 | 9.10 | 8.74 | 9.09 | 9.09 | 8,947 |
|
Aug 4, 2026
|
9.02 | 9.16 | 8.86 | 9.16 | 9.16 | 5,140 |
|
Aug 3, 2026
|
9.18 | 9.18 | 8.85 | 8.96 | 8.96 | 2,708 |
|
Jul 31, 2026
|
8.95 | 9.20 | 8.89 | 9.05 | 9.05 | 15,100 |
|
Jul 30, 2026
|
9.05 | 9.06 | 8.70 | 8.99 | 8.99 | 1,928 |
|
Jul 29, 2026
|
8.81 | 9.06 | 8.81 | 9.06 | 9.06 | 3,494 |
|
Jul 28, 2026
|
8.81 | 9.03 | 8.81 | 8.90 | 8.90 | 1,208 |
|
Jul 27, 2026
|
8.82 | 8.82 | 8.77 | 8.77 | 8.77 | 42 |
|
Jul 24, 2026
|
8.90 | 9.00 | 8.78 | 8.80 | 8.80 | 1,694 |
|
Jul 23, 2026
|
9.00 | 9.00 | 8.48 | 8.48 | 8.48 | 210 |
|
Jul 22, 2026
|
8.40 | 9.06 | 8.40 | 9.00 | 9.00 | 8,343 |
|
Jul 21, 2026
|
8.74 | 8.74 | 8.36 | 8.36 | 8.36 | 374 |
|
Jul 20, 2026
|
8.60 | 8.73 | 8.41 | 8.57 | 8.57 | 1,099 |
|
Jul 17, 2026
|
8.90 | 8.90 | 8.60 | 8.60 | 8.60 | 4,757 |
|
Jul 16, 2026
|
8.42 | 9.10 | 8.42 | 9.00 | 9.00 | 6,281 |
|
Jul 15, 2026
|
8.60 | 8.80 | 8.30 | 8.30 | 8.30 | 5,292 |
|
Jul 14, 2026
|
8.69 | 8.69 | 8.31 | 8.31 | 8.31 | 2,373 |
|
Jul 13, 2026
|
8.80 | 8.80 | 8.69 | 8.69 | 8.69 | 1,518 |
|
Jul 10, 2026
|
8.52 | 8.96 | 8.52 | 8.91 | 8.91 | 3,214 |
|
Jul 9, 2026
|
8.70 | 8.70 | 8.50 | 8.50 | 8.50 | 5,432 |
|
Jul 8, 2026
|
8.60 | 8.70 | 8.50 | 8.50 | 8.50 | 3,647 |
|
Jul 7, 2026
|
8.70 | 8.76 | 8.60 | 8.60 | 8.60 | 1,244 |
|
Jul 6, 2026
|
8.85 | 9.04 | 8.70 | 8.72 | 8.72 | 1,230 |
|
Jul 3, 2026
|
8.85 | 9.10 | 8.85 | 8.89 | 8.89 | 2,680 |
|
Jul 2, 2026
|
8.64 | 8.92 | 8.56 | 8.70 | 8.70 | 6,584 |
|
Jul 1, 2026
|
9.40 | 9.40 | 8.94 | 8.95 | 8.95 | 1,402 |
|
Jun 30, 2026
|
8.52 | 9.23 | 8.29 | 9.05 | 9.05 | 21,914 |
|
Jun 29, 2026
|
8.35 | 8.53 | 8.28 | 8.28 | 8.28 | 3,457 |
|
Jun 26, 2026
|
8.55 | 8.55 | 8.33 | 8.40 | 8.40 | 7,414 |
|
Jun 25, 2026
|
8.87 | 8.88 | 8.50 | 8.50 | 8.50 | 8,897 |
|
Jun 24, 2026
|
8.51 | 8.62 | 8.51 | 8.60 | 8.60 | 10,023 |
|
Jun 23, 2026
|
8.66 | 8.66 | 8.52 | 8.58 | 8.58 | 1,214 |
|
Jun 22, 2026
|
8.63 | 8.82 | 8.56 | 8.82 | 8.82 | 10,137 |
|
Jun 19, 2026
|
8.51 | 8.70 | 8.50 | 8.67 | 8.67 | 10,942 |
|
Jun 18, 2026
|
8.64 | 8.65 | 8.56 | 8.56 | 8.56 | 1,183 |
|
Jun 17, 2026
|
8.40 | 8.76 | 8.31 | 8.69 | 8.69 | 17,480 |
|
Jun 16, 2026
|
8.50 | 8.58 | 8.30 | 8.30 | 8.30 | 2,694 |
|
Jun 15, 2026
|
8.30 | 8.68 | 8.29 | 8.49 | 8.49 | 43,076 |
|
Jun 12, 2026
|
8.81 | 9.00 | 8.50 | 8.52 | 8.52 | 5,320 |
|
Jun 11, 2026
|
8.85 | 8.92 | 8.75 | 8.75 | 8.75 | 8,150 |
|
Jun 10, 2026
|
9.16 | 9.16 | 8.85 | 8.85 | 8.85 | 6,760 |
|
Jun 9, 2026
|
8.85 | 9.21 | 8.85 | 9.21 | 9.21 | 1,441 |
|
Jun 8, 2026
|
8.90 | 9.28 | 8.90 | 9.28 | 9.28 | 7,660 |
|
Jun 5, 2026
|
8.88 | 9.07 | 8.85 | 9.07 | 9.07 | 6,087 |
|
Jun 4, 2026
|
9.09 | 9.09 | 8.75 | 8.88 | 8.88 | 8,914 |
|
Jun 3, 2026
|
8.80 | 9.38 | 8.80 | 9.06 | 9.06 | 5,635 |
|
Jun 2, 2026
|
9.13 | 9.13 | 8.85 | 8.91 | 8.91 | 7,751 |
|
Jun 1, 2026
|
9.49 | 9.49 | 9.01 | 9.04 | 9.04 | 13,741 |
|
May 29, 2026
|
9.25 | 9.25 | 8.79 | 8.79 | 8.79 | 6,074 |
|
May 28, 2026
|
9.12 | 9.23 | 8.89 | 9.16 | 9.16 | 9,216 |
|
May 27, 2026
|
9.50 | 9.50 | 9.20 | 9.20 | 9.20 | 8,159 |
|
May 26, 2026
|
9.37 | 9.44 | 9.26 | 9.28 | 9.28 | 3,700 |
|
May 25, 2026
|
9.30 | 9.50 | 9.17 | 9.29 | 9.29 | 6,451 |
|
May 22, 2026
|
8.98 | 9.23 | 8.92 | 9.19 | 9.19 | 9,968 |
|
May 21, 2026
|
8.86 | 9.02 | 8.71 | 8.87 | 8.87 | 15,674 |
|
May 20, 2026
|
8.75 | 9.02 | 8.75 | 8.86 | 8.86 | 8,484 |
|
May 19, 2026
|
9.50 | 9.50 | 8.83 | 8.95 | 8.95 | 39,948 |
|
May 18, 2026
|
9.59 | 9.59 | 9.07 | 9.31 | 9.31 | 13,498 |
|
May 15, 2026
|
9.60 | 9.81 | 9.40 | 9.66 | 9.66 | 10,023 |
|
May 14, 2026
|
9.60 | 9.69 | 9.41 | 9.41 | 9.41 | 4,243 |
|
May 13, 2026
|
9.50 | 9.60 | 9.38 | 9.48 | 9.48 | 5,952 |
|
May 12, 2026
|
9.00 | 9.58 | 8.97 | 9.47 | 9.47 | 18,763 |
|
May 11, 2026
|
9.19 | 9.33 | 8.75 | 9.11 | 9.11 | 12,298 |
|
May 8, 2026
|
9.71 | 9.71 | 9.12 | 9.12 | 9.12 | 7,109 |
|
May 7, 2026
|
9.58 | 9.94 | 9.58 | 9.94 | 9.94 | 8,670 |
|
May 6, 2026
|
9.15 | 9.72 | 9.15 | 9.72 | 9.72 | 16,866 |
|
May 5, 2026
|
9.49 | 9.50 | 9.15 | 9.50 | 9.50 | 6,051 |
|
May 4, 2026
|
9.49 | 9.49 | 9.21 | 9.30 | 9.30 | 2,315 |
|
Apr 30, 2026
|
9.26 | 9.32 | 9.13 | 9.32 | 9.32 | 7,829 |
|
Apr 29, 2026
|
9.32 | 9.34 | 9.10 | 9.14 | 9.14 | 1,982 |
|
Apr 28, 2026
|
9.65 | 9.65 | 9.19 | 9.19 | 9.19 | 3,247 |
|
Apr 27, 2026
|
9.48 | 9.63 | 9.47 | 9.57 | 9.57 | 8,879 |
|
Apr 24, 2026
|
8.63 | 9.64 | 8.63 | 9.35 | 9.35 | 19,234 |
|
Apr 23, 2026
|
10.02 | 10.02 | 9.20 | 9.20 | 9.20 | 2,483 |
|
Apr 22, 2026
|
9.69 | 10.00 | 9.69 | 9.82 | 9.82 | 17,290 |
|
Apr 21, 2026
|
10.04 | 10.04 | 9.71 | 9.81 | 9.81 | 15,086 |
|
Apr 20, 2026
|
9.89 | 10.00 | 9.81 | 9.97 | 9.97 | 6,412 |
|
Apr 17, 2026
|
9.91 | 10.10 | 9.72 | 9.88 | 9.88 | 19,939 |
|
Apr 16, 2026
|
9.00 | 10.00 | 8.95 | 9.77 | 9.77 | 36,628 |
|
Apr 15, 2026
|
8.80 | 8.92 | 8.62 | 8.90 | 8.90 | 16,666 |
|
Apr 14, 2026
|
8.62 | 8.94 | 8.62 | 8.84 | 8.84 | 5,618 |
|
Apr 13, 2026
|
8.88 | 8.88 | 8.44 | 8.58 | 8.58 | 14,442 |
|
Apr 10, 2026
|
8.94 | 9.20 | 8.66 | 9.06 | 9.06 | 13,351 |
|
Apr 9, 2026
|
8.50 | 8.75 | 8.36 | 8.75 | 8.75 | 4,893 |
|
Apr 8, 2026
|
8.55 | 8.87 | 8.50 | 8.78 | 8.78 | 9,517 |
|
Apr 7, 2026
|
8.50 | 8.59 | 8.22 | 8.29 | 8.29 | 6,688 |
|
Apr 2, 2026
|
8.23 | 8.50 | 8.23 | 8.44 | 8.44 | 12,395 |
|
Apr 1, 2026
|
8.13 | 8.53 | 8.09 | 8.43 | 8.43 | 13,608 |
|
Mar 31, 2026
|
7.95 | 8.13 | 7.95 | 8.05 | 8.05 | 6,868 |
|
Mar 30, 2026
|
8.15 | 8.15 | 7.75 | 8.00 | 8.00 | 22,976 |
|
Mar 27, 2026
|
8.46 | 8.46 | 8.12 | 8.12 | 8.12 | 25,267 |
|
Mar 26, 2026
|
8.72 | 8.72 | 8.29 | 8.62 | 8.62 | 12,990 |
|
Mar 25, 2026
|
8.42 | 8.86 | 8.42 | 8.86 | 8.86 | 13,861 |
|
Mar 24, 2026
|
8.46 | 8.60 | 8.30 | 8.39 | 8.39 | 22,386 |
|
Mar 23, 2026
|
8.51 | 8.78 | 8.14 | 8.37 | 8.37 | 68,445 |
|
Mar 20, 2026
|
8.74 | 9.00 | 8.68 | 8.74 | 8.74 | 19,999 |
|
Mar 19, 2026
|
8.95 | 8.95 | 8.41 | 8.71 | 8.71 | 30,611 |
|
Mar 18, 2026
|
9.16 | 9.16 | 8.89 | 8.94 | 8.94 | 4,956 |
|
Mar 17, 2026
|
9.01 | 9.17 | 8.80 | 9.17 | 9.17 | 7,221 |
|
Mar 16, 2026
|
8.41 | 8.83 | 8.41 | 8.75 | 8.75 | 18,523 |
|
Mar 13, 2026
|
8.51 | 8.66 | 8.51 | 8.60 | 8.60 | 13,758 |
|
Mar 12, 2026
|
8.80 | 8.91 | 8.44 | 8.76 | 8.76 | 23,848 |
|
Mar 11, 2026
|
8.70 | 8.70 | 8.58 | 8.62 | 8.62 | 4,065 |
|
Mar 10, 2026
|
8.75 | 9.13 | 8.70 | 8.79 | 8.79 | 12,387 |
|
Mar 9, 2026
|
8.41 | 8.68 | 8.41 | 8.56 | 8.56 | 18,508 |
|
Mar 6, 2026
|
8.94 | 8.94 | 8.51 | 8.71 | 8.71 | 23,923 |
|
Mar 5, 2026
|
8.72 | 8.90 | 8.69 | 8.70 | 8.70 | 19,674 |
|
Mar 4, 2026
|
8.70 | 8.82 | 8.70 | 8.77 | 8.77 | 18,946 |
|
Mar 3, 2026
|
8.92 | 8.92 | 8.60 | 8.61 | 8.61 | 22,032 |
|
Mar 2, 2026
|
9.19 | 9.19 | 8.83 | 8.98 | 8.98 | 10,120 |
|
Feb 27, 2026
|
9.24 | 9.27 | 8.96 | 9.09 | 9.09 | 13,587 |
|
Feb 26, 2026
|
9.20 | 9.20 | 8.69 | 9.10 | 9.10 | - |
|
Feb 25, 2026
|
9.11 | 9.17 | 8.82 | 8.91 | 8.91 | 25,927 |
|
Feb 24, 2026
|
9.15 | 9.18 | 9.08 | 9.10 | 9.10 | 9,775 |
|
Feb 23, 2026
|
9.13 | 9.31 | 9.06 | 9.09 | 9.09 | 24,879 |
|
Feb 20, 2026
|
9.21 | 9.29 | 9.13 | 9.14 | 9.14 | 3,656 |
|
Feb 19, 2026
|
9.46 | 9.46 | 9.21 | 9.25 | 9.25 | 2,091 |
|
Feb 18, 2026
|
9.20 | 9.60 | 9.20 | 9.60 | 9.60 | 21,243 |
|
Feb 17, 2026
|
9.39 | 9.39 | 9.15 | 9.28 | 9.28 | 7,238 |
|
Feb 16, 2026
|
9.69 | 9.70 | 9.35 | 9.46 | 9.46 | 19,534 |
|
Feb 13, 2026
|
9.75 | 9.75 | 9.50 | 9.60 | 9.60 | 7,696 |
|
Feb 12, 2026
|
9.60 | 9.60 | 9.42 | 9.50 | 9.50 | 15,671 |
|
Feb 11, 2026
|
9.55 | 9.75 | 9.55 | 9.68 | 9.68 | 9,330 |
|
Feb 10, 2026
|
9.52 | 9.80 | 9.50 | 9.69 | 9.69 | 15,096 |
|
Feb 9, 2026
|
9.49 | 9.56 | 9.28 | 9.51 | 9.51 | 22,275 |
|
Feb 6, 2026
|
9.56 | 9.61 | 9.20 | 9.36 | 9.36 | 22,366 |
|
Feb 5, 2026
|
9.69 | 9.69 | 9.38 | 9.49 | 9.49 | 18,788 |
|
Feb 4, 2026
|
9.59 | 9.70 | 9.48 | 9.69 | 9.69 | 19,797 |
|
Feb 3, 2026
|
9.21 | 9.64 | 9.21 | 9.60 | 9.60 | 39,626 |
|
Feb 2, 2026
|
9.22 | 9.50 | 9.20 | 9.27 | 9.27 | 17,124 |
|
Jan 30, 2026
|
9.40 | 9.42 | 9.21 | 9.30 | 9.30 | 17,196 |
|
Jan 29, 2026
|
9.72 | 9.90 | 9.31 | 9.31 | 9.31 | 19,596 |
|
Jan 28, 2026
|
10.44 | 10.44 | 9.70 | 9.85 | 9.85 | 17,234 |
|
Jan 27, 2026
|
9.86 | 9.86 | 9.58 | 9.85 | 9.85 | 9,192 |
|
Jan 26, 2026
|
9.69 | 9.92 | 9.64 | 9.86 | 9.86 | 16,816 |
|
Jan 23, 2026
|
9.89 | 9.95 | 9.45 | 9.90 | 9.90 | 28,060 |
|
Jan 22, 2026
|
9.60 | 9.96 | 9.39 | 9.58 | 9.58 | 33,455 |
|
Jan 21, 2026
|
9.47 | 9.55 | 8.98 | 9.55 | 9.55 | 14,818 |
|
Jan 20, 2026
|
9.88 | 9.88 | 9.06 | 9.35 | 9.35 | 36,324 |
|
Jan 19, 2026
|
10.18 | 10.18 | 9.79 | 9.80 | 9.80 | 44,806 |
|
Jan 16, 2026
|
10.50 | 10.50 | 10.14 | 10.18 | 10.18 | 9,830 |
|
Jan 15, 2026
|
10.88 | 10.88 | 10.20 | 10.52 | 10.52 | 12,789 |
|
Jan 14, 2026
|
10.70 | 10.70 | 10.36 | 10.64 | 10.64 | 18,356 |
|
Jan 13, 2026
|
10.70 | 10.70 | 10.60 | 10.62 | 10.62 | 4,463 |
|
Jan 12, 2026
|
10.76 | 10.76 | 10.62 | 10.70 | 10.70 | 6,968 |
|
Jan 9, 2026
|
10.66 | 10.88 | 10.52 | 10.70 | 10.70 | 15,423 |
|
Jan 8, 2026
|
11.26 | 11.26 | 10.42 | 10.68 | 10.68 | 12,018 |
|
Jan 7, 2026
|
10.72 | 10.84 | 10.72 | 10.84 | 10.84 | 12,338 |
|
Jan 6, 2026
|
10.70 | 10.88 | 10.68 | 10.78 | 10.78 | 20,863 |
|
Jan 5, 2026
|
10.70 | 10.80 | 10.46 | 10.60 | 10.60 | 22,000 |
|
Jan 2, 2026
|
10.96 | 10.98 | 10.80 | 10.80 | 10.80 | 5,092 |
|
Dec 30, 2025
|
10.96 | 10.96 | 10.62 | 10.70 | 10.70 | 7,854 |
|
Dec 29, 2025
|
10.72 | 10.90 | 10.54 | 10.70 | 10.70 | 9,844 |
|
Dec 23, 2025
|
11.00 | 11.02 | 10.50 | 10.70 | 10.70 | 7,852 |
|
Dec 22, 2025
|
10.40 | 10.80 | 10.40 | 10.70 | 10.70 | 7,934 |
|
Dec 19, 2025
|
10.42 | 10.54 | 10.34 | 10.54 | 10.54 | 13,261 |
|
Dec 18, 2025
|
10.52 | 10.62 | 10.44 | 10.60 | 10.60 | 6,699 |
|
Dec 17, 2025
|
10.42 | 10.50 | 10.26 | 10.38 | 10.38 | 17,578 |
|
Dec 16, 2025
|
10.44 | 10.62 | 10.42 | 10.42 | 10.42 | 7,645 |
|
Dec 15, 2025
|
10.66 | 10.68 | 10.40 | 10.64 | 10.64 | 17,571 |
|
Dec 12, 2025
|
10.20 | 10.66 | 10.20 | 10.64 | 10.64 | 19,642 |
|
Dec 11, 2025
|
10.10 | 10.32 | 10.10 | 10.32 | 10.32 | 7,055 |
|
Dec 10, 2025
|
10.10 | 10.20 | 10.06 | 10.20 | 10.20 | 8,687 |
|
Dec 9, 2025
|
9.96 | 10.20 | 9.96 | 10.20 | 10.20 | 9,662 |
|
Dec 8, 2025
|
10.40 | 10.40 | 9.95 | 9.95 | 9.95 | 7,500 |
|
Dec 5, 2025
|
10.34 | 10.34 | 10.20 | 10.20 | 10.20 | 10,753 |
|
Dec 4, 2025
|
10.00 | 10.44 | 10.00 | 10.24 | 10.24 | 34,304 |
|
Dec 3, 2025
|
9.85 | 10.02 | 9.84 | 10.02 | 10.02 | 15,174 |
|
Dec 2, 2025
|
10.00 | 10.00 | 9.83 | 9.85 | 9.85 | 6,071 |
|
Dec 1, 2025
|
10.12 | 10.20 | 9.80 | 9.91 | 9.91 | 19,807 |
|
Nov 28, 2025
|
10.10 | 10.10 | 9.90 | 10.06 | 10.06 | 9,047 |
|
Nov 27, 2025
|
9.74 | 10.08 | 9.73 | 10.04 | 10.04 | 24,266 |
|
Nov 26, 2025
|
9.80 | 9.85 | 9.50 | 9.69 | 9.69 | 22,196 |
|
Nov 25, 2025
|
9.75 | 9.75 | 9.58 | 9.72 | 9.72 | 15,091 |
|
Nov 24, 2025
|
9.75 | 10.08 | 9.73 | 9.83 | 9.83 | 26,460 |
|
Nov 21, 2025
|
9.75 | 9.88 | 9.60 | 9.66 | 9.66 | 16,680 |
|
Nov 20, 2025
|
9.75 | 9.80 | 9.55 | 9.73 | 9.73 | 32,108 |
|
Nov 19, 2025
|
9.31 | 9.69 | 9.11 | 9.57 | 9.57 | 49,604 |
|
Nov 18, 2025
|
10.20 | 10.20 | 9.31 | 9.34 | 9.34 | 24,037 |
|
Nov 17, 2025
|
10.24 | 10.30 | 9.80 | 10.08 | 10.08 | 59,517 |
|
Nov 14, 2025
|
10.08 | 10.36 | 10.04 | 10.06 | 10.06 | 28,470 |
|
Nov 13, 2025
|
10.12 | 10.36 | 10.10 | 10.22 | 10.22 | 17,095 |
|
Nov 12, 2025
|
10.50 | 10.64 | 10.12 | 10.22 | 10.22 | 22,878 |
|
Nov 11, 2025
|
10.38 | 10.56 | 10.04 | 10.36 | 10.36 | 47,922 |
|
Nov 10, 2025
|
11.04 | 11.34 | 10.30 | 10.30 | 10.30 | 27,280 |
|
Nov 7, 2025
|
11.36 | 11.42 | 10.90 | 10.94 | 10.94 | 65,146 |
|
Nov 6, 2025
|
11.76 | 11.98 | 11.20 | 11.38 | 11.38 | 41,196 |
|
Nov 5, 2025
|
12.58 | 12.60 | 11.28 | 11.60 | 11.60 | 88,638 |
|
Nov 4, 2025
|
12.98 | 13.02 | 11.68 | 12.50 | 12.50 | 41,665 |
|
Nov 3, 2025
|
13.30 | 13.30 | 13.04 | 13.04 | 13.04 | 8,641 |
|
Oct 31, 2025
|
13.40 | 13.40 | 13.16 | 13.30 | 13.30 | 4,171 |
|
Oct 30, 2025
|
13.28 | 13.44 | 13.14 | 13.28 | 13.28 | 6,746 |
