Frankfurt - Delayed Quote
EUR
TKMS AG & Co KGaA (TKMS.F)
87.50
-0.90
(-1.02%)
At close: October 30 at 8:04:10 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
|
88.30 | 89.00 | 87.50 | 87.50 | 87.50 | 2,194 |
|
Oct 29, 2026
|
86.80 | 90.00 | 86.80 | 88.40 | 88.40 | 309 |
|
Oct 28, 2026
|
86.80 | 87.90 | 86.80 | 87.10 | 87.10 | 1,307 |
|
Oct 27, 2026
|
86.30 | 87.20 | 85.80 | 87.10 | 87.10 | 970 |
|
Oct 26, 2026
|
84.40 | 86.20 | 84.40 | 86.20 | 86.20 | 489 |
|
Oct 23, 2026
|
85.10 | 85.40 | 83.00 | 83.00 | 83.00 | 244 |
|
Oct 22, 2026
|
83.80 | 85.40 | 83.80 | 84.50 | 84.50 | 246 |
|
Oct 21, 2026
|
85.50 | 85.70 | 84.10 | 84.80 | 84.80 | 1,488 |
|
Oct 20, 2026
|
83.80 | 86.10 | 82.30 | 85.30 | 85.30 | 1,277 |
|
Oct 19, 2026
|
84.10 | 84.50 | 83.30 | 83.90 | 83.90 | 1,258 |
|
Oct 16, 2026
|
80.40 | 84.50 | 80.40 | 82.90 | 82.90 | 837 |
|
Oct 15, 2026
|
78.40 | 80.10 | 78.20 | 79.50 | 79.50 | 510 |
|
Oct 14, 2026
|
77.10 | 79.40 | 77.10 | 78.60 | 78.60 | 1,163 |
|
Oct 13, 2026
|
77.90 | 78.00 | 77.10 | 77.10 | 77.10 | 257 |
|
Oct 12, 2026
|
75.40 | 78.10 | 75.00 | 77.50 | 77.50 | 1,171 |
|
Oct 9, 2026
|
76.00 | 76.00 | 74.00 | 75.30 | 75.30 | 562 |
|
Oct 8, 2026
|
74.90 | 75.40 | 72.80 | 75.40 | 75.40 | 2,063 |
|
Oct 7, 2026
|
77.00 | 77.20 | 74.50 | 74.60 | 74.60 | 925 |
|
Oct 6, 2026
|
80.70 | 81.20 | 76.40 | 77.60 | 77.60 | 1,954 |
|
Oct 5, 2026
|
78.90 | 80.50 | 78.30 | 80.30 | 80.30 | 1,420 |
|
Oct 2, 2026
|
80.20 | 81.30 | 77.80 | 79.20 | 79.20 | 880 |
|
Oct 1, 2026
|
81.70 | 81.70 | 79.80 | 80.20 | 80.20 | 1,407 |
|
Sep 30, 2026
|
81.20 | 82.30 | 81.00 | 81.90 | 81.90 | 775 |
|
Sep 29, 2026
|
82.50 | 82.50 | 80.00 | 80.90 | 80.90 | 1,376 |
|
Sep 28, 2026
|
84.10 | 84.10 | 82.10 | 83.00 | 83.00 | 803 |
|
Sep 25, 2026
|
85.60 | 85.60 | 83.80 | 83.90 | 83.90 | 712 |
|
Sep 24, 2026
|
85.40 | 86.10 | 83.30 | 85.60 | 85.60 | 200 |
|
Sep 23, 2026
|
84.10 | 85.80 | 83.80 | 85.80 | 85.80 | 88 |
|
Sep 22, 2026
|
84.20 | 85.30 | 83.60 | 83.60 | 83.60 | 125 |
|
Sep 21, 2026
|
87.20 | 87.30 | 83.00 | 84.80 | 84.80 | 911 |
|
Sep 18, 2026
|
86.50 | 88.30 | 86.30 | 87.30 | 87.30 | 747 |
|
Sep 17, 2026
|
82.90 | 85.40 | 82.60 | 84.70 | 84.70 | 260 |
|
Sep 16, 2026
|
83.20 | 83.50 | 82.20 | 83.40 | 83.40 | 261 |
|
Sep 15, 2026
|
81.30 | 83.30 | 81.00 | 82.90 | 82.90 | 251 |
|
Sep 14, 2026
|
83.40 | 83.40 | 81.20 | 81.80 | 81.80 | 496 |
|
Sep 11, 2026
|
83.70 | 85.00 | 83.40 | 83.80 | 83.80 | 237 |
|
Sep 10, 2026
|
84.10 | 84.10 | 83.30 | 83.60 | 83.60 | 149 |
|
Sep 9, 2026
|
86.40 | 86.40 | 84.00 | 84.80 | 84.80 | 253 |
|
Sep 8, 2026
|
84.50 | 86.80 | 84.40 | 86.40 | 86.40 | 2,438 |
|
Sep 7, 2026
|
84.50 | 84.50 | 82.70 | 83.10 | 83.10 | 1,705 |
|
Sep 4, 2026
|
83.80 | 84.00 | 83.10 | 83.40 | 83.40 | 1,068 |
|
Sep 3, 2026
|
84.30 | 84.30 | 82.60 | 83.50 | 83.50 | 336 |
|
Sep 2, 2026
|
83.20 | 84.80 | 82.20 | 84.10 | 84.10 | 5,216 |
|
Sep 1, 2026
|
88.20 | 88.30 | 83.00 | 83.50 | 83.50 | 3,030 |
|
Aug 31, 2026
|
89.30 | 89.80 | 87.90 | 87.90 | 87.90 | 2,053 |
|
Aug 28, 2026
|
91.20 | 91.20 | 89.10 | 90.00 | 90.00 | 482 |
|
Aug 27, 2026
|
91.00 | 92.30 | 89.70 | 91.10 | 91.10 | 584 |
|
Aug 26, 2026
|
91.20 | 91.60 | 89.40 | 91.30 | 91.30 | 414 |
|
Aug 25, 2026
|
91.20 | 91.60 | 90.60 | 91.10 | 91.10 | 1,176 |
|
Aug 24, 2026
|
91.80 | 92.20 | 90.00 | 90.70 | 90.70 | 1,685 |
|
Aug 21, 2026
|
93.50 | 93.50 | 90.70 | 92.60 | 92.60 | 763 |
|
Aug 20, 2026
|
96.70 | 96.70 | 93.00 | 93.50 | 93.50 | 2,801 |
|
Aug 19, 2026
|
96.80 | 98.40 | 96.10 | 97.30 | 97.30 | 837 |
|
Aug 18, 2026
|
100.20 | 101.40 | 96.00 | 96.70 | 96.70 | 1,477 |
|
Aug 17, 2026
|
103.00 | 103.40 | 98.90 | 98.90 | 98.90 | 9,549 |
|
Aug 14, 2026
|
104.40 | 108.60 | 103.80 | 105.40 | 105.40 | 13,116 |
|
Aug 13, 2026
|
98.00 | 105.40 | 97.80 | 103.20 | 103.20 | 25,817 |
|
Aug 12, 2026
|
90.20 | 100.20 | 90.20 | 95.00 | 95.00 | 17,517 |
|
Aug 11, 2026
|
86.50 | 87.80 | 86.20 | 87.00 | 87.00 | 444 |
|
Aug 10, 2026
|
88.60 | 88.60 | 86.20 | 86.20 | 86.20 | 673 |
|
Aug 7, 2026
|
89.90 | 92.00 | 88.00 | 88.40 | 88.40 | 1,538 |
|
Aug 6, 2026
|
87.60 | 91.20 | 87.50 | 89.80 | 89.80 | 2,081 |
|
Aug 5, 2026
|
89.80 | 90.40 | 87.90 | 88.30 | 88.30 | 1,002 |
|
Aug 4, 2026
|
84.90 | 92.10 | 84.70 | 89.70 | 89.70 | 8,705 |
|
Aug 3, 2026
|
82.20 | 85.30 | 82.20 | 84.30 | 84.30 | 863 |
|
Jul 31, 2026
|
81.10 | 82.90 | 81.10 | 81.90 | 81.90 | 1,635 |
|
Jul 30, 2026
|
79.90 | 81.00 | 79.20 | 80.60 | 80.60 | 393 |
|
Jul 29, 2026
|
82.00 | 82.00 | 79.70 | 79.70 | 79.70 | 389 |
|
Jul 28, 2026
|
82.20 | 84.40 | 82.10 | 82.30 | 82.30 | 1,077 |
|
Jul 27, 2026
|
82.10 | 82.80 | 79.80 | 82.40 | 82.40 | 934 |
|
Jul 24, 2026
|
80.70 | 82.00 | 80.20 | 82.00 | 82.00 | 1,288 |
|
Jul 23, 2026
|
81.20 | 82.00 | 79.80 | 80.50 | 80.50 | 5,772 |
|
Jul 22, 2026
|
80.80 | 82.50 | 80.80 | 81.20 | 81.20 | 1,460 |
|
Jul 21, 2026
|
79.40 | 81.20 | 79.40 | 80.60 | 80.60 | 1,826 |
|
Jul 20, 2026
|
81.20 | 81.70 | 78.00 | 79.40 | 79.40 | 922 |
|
Jul 17, 2026
|
80.20 | 81.60 | 79.80 | 80.60 | 80.60 | 734 |
|
Jul 16, 2026
|
81.60 | 81.80 | 80.00 | 80.30 | 80.30 | 1,596 |
|
Jul 15, 2026
|
82.40 | 82.60 | 80.80 | 81.50 | 81.50 | 587 |
|
Jul 14, 2026
|
79.70 | 83.00 | 79.00 | 82.60 | 82.60 | 799 |
|
Jul 13, 2026
|
80.70 | 82.00 | 79.10 | 79.40 | 79.40 | 3,328 |
|
Jul 10, 2026
|
85.40 | 85.40 | 80.40 | 81.30 | 81.30 | 2,810 |
|
Jul 9, 2026
|
91.60 | 92.20 | 84.70 | 85.70 | 85.70 | 6,702 |
|
Jul 8, 2026
|
92.20 | 93.40 | 87.80 | 89.90 | 89.90 | 7,451 |
|
Jul 7, 2026
|
98.40 | 100.60 | 88.90 | 94.00 | 94.00 | 30,672 |
|
Jul 6, 2026
|
84.00 | 94.90 | 84.00 | 94.20 | 94.20 | 15,704 |
|
Jul 3, 2026
|
81.20 | 84.00 | 81.20 | 83.70 | 83.70 | 4,603 |
|
Jul 2, 2026
|
76.50 | 82.30 | 76.50 | 80.40 | 80.40 | 1,069 |
|
Jul 1, 2026
|
75.10 | 76.50 | 73.50 | 76.50 | 76.50 | 727 |
|
Jun 30, 2026
|
76.90 | 76.90 | 74.00 | 75.50 | 75.50 | 1,828 |
|
Jun 29, 2026
|
75.40 | 77.70 | 74.90 | 77.40 | 77.40 | 2,449 |
|
Jun 26, 2026
|
75.30 | 76.00 | 73.00 | 73.90 | 73.90 | 1,735 |
|
Jun 25, 2026
|
86.00 | 87.20 | 76.30 | 76.90 | 76.90 | 6,279 |
|
Jun 24, 2026
|
77.90 | 85.60 | 77.70 | 84.90 | 84.90 | 12,803 |
|
Jun 23, 2026
|
71.70 | 73.30 | 71.40 | 73.30 | 73.30 | 966 |
|
Jun 22, 2026
|
74.30 | 74.30 | 71.20 | 71.50 | 71.50 | 1,070 |
|
Jun 19, 2026
|
73.70 | 75.00 | 73.40 | 74.60 | 74.60 | 1,592 |
|
Jun 18, 2026
|
76.20 | 76.50 | 73.30 | 74.90 | 74.90 | 2,325 |
|
Jun 17, 2026
|
72.70 | 76.40 | 72.70 | 76.10 | 76.10 | 2,097 |
|
Jun 16, 2026
|
72.00 | 73.50 | 72.00 | 72.60 | 72.60 | 638 |
|
Jun 15, 2026
|
72.10 | 74.60 | 71.90 | 72.80 | 72.80 | 5,416 |
|
Jun 12, 2026
|
74.50 | 74.50 | 70.00 | 71.50 | 71.50 | 2,333 |
|
Jun 11, 2026
|
72.10 | 73.30 | 69.80 | 73.30 | 73.30 | 2,748 |
|
Jun 10, 2026
|
73.70 | 73.70 | 71.30 | 72.10 | 72.10 | 3,990 |
|
Jun 9, 2026
|
75.40 | 75.70 | 73.50 | 74.60 | 74.60 | 1,097 |
|
Jun 8, 2026
|
76.00 | 76.90 | 75.00 | 76.90 | 76.90 | 1,297 |
|
Jun 5, 2026
|
76.20 | 77.20 | 75.70 | 75.80 | 75.80 | 337 |
|
Jun 4, 2026
|
76.20 | 76.90 | 75.00 | 76.90 | 76.90 | 1,290 |
|
Jun 3, 2026
|
78.40 | 78.40 | 73.00 | 76.20 | 76.20 | 1,353 |
|
Jun 2, 2026
|
80.50 | 80.50 | 77.80 | 77.80 | 77.80 | 1,906 |
|
Jun 1, 2026
|
85.60 | 85.80 | 79.30 | 81.30 | 81.30 | 2,002 |
|
May 29, 2026
|
88.50 | 89.60 | 84.80 | 85.50 | 85.50 | 2,163 |
|
May 28, 2026
|
81.70 | 89.20 | 81.70 | 87.80 | 87.80 | 4,378 |
|
May 27, 2026
|
84.40 | 86.60 | 81.10 | 81.60 | 81.60 | 1,153 |
|
May 26, 2026
|
82.10 | 84.40 | 81.30 | 83.10 | 83.10 | 1,179 |
|
May 25, 2026
|
79.80 | 82.50 | 79.60 | 82.40 | 82.40 | 802 |
|
May 22, 2026
|
79.10 | 79.40 | 77.70 | 78.40 | 78.40 | 743 |
|
May 21, 2026
|
80.00 | 80.20 | 78.50 | 79.50 | 79.50 | 1,304 |
|
May 20, 2026
|
75.90 | 80.00 | 75.70 | 79.20 | 79.20 | 3,580 |
|
May 19, 2026
|
71.30 | 76.60 | 71.30 | 76.20 | 76.20 | 2,047 |
|
May 18, 2026
|
71.50 | 72.60 | 69.80 | 71.60 | 71.60 | 2,795 |
|
May 15, 2026
|
72.00 | 72.50 | 71.00 | 71.30 | 71.30 | 1,305 |
|
May 14, 2026
|
74.50 | 75.10 | 72.10 | 72.60 | 72.60 | 760 |
|
May 13, 2026
|
74.50 | 75.70 | 71.60 | 72.90 | 72.90 | 1,852 |
|
May 12, 2026
|
75.60 | 75.60 | 71.60 | 73.50 | 73.50 | 3,452 |
|
May 11, 2026
|
81.80 | 82.60 | 73.00 | 75.30 | 75.30 | 7,678 |
|
May 8, 2026
|
81.50 | 82.00 | 77.30 | 79.10 | 79.10 | 1,480 |
|
May 7, 2026
|
87.20 | 87.30 | 81.70 | 81.70 | 81.70 | 694 |
|
May 6, 2026
|
85.50 | 87.50 | 85.30 | 85.50 | 85.50 | 916 |
|
May 5, 2026
|
85.70 | 88.10 | 85.00 | 85.40 | 85.40 | 1,118 |
|
May 4, 2026
|
86.50 | 87.70 | 84.80 | 84.80 | 84.80 | 753 |
|
Apr 30, 2026
|
84.20 | 87.30 | 84.20 | 86.30 | 86.30 | 1,433 |
|
Apr 29, 2026
|
83.90 | 85.40 | 83.90 | 84.70 | 84.70 | 323 |
|
Apr 28, 2026
|
80.20 | 86.50 | 80.10 | 83.70 | 83.70 | 294 |
|
Apr 27, 2026
|
80.00 | 81.20 | 79.70 | 80.10 | 80.10 | 4,266 |
|
Apr 24, 2026
|
84.50 | 84.50 | 79.90 | 81.20 | 81.20 | 2,380 |
|
Apr 23, 2026
|
83.50 | 85.10 | 83.30 | 83.50 | 83.50 | 989 |
|
Apr 22, 2026
|
86.20 | 86.70 | 83.20 | 83.80 | 83.80 | 1,156 |
|
Apr 21, 2026
|
89.00 | 89.50 | 85.10 | 85.80 | 85.80 | 594 |
|
Apr 20, 2026
|
87.20 | 89.60 | 87.10 | 89.00 | 89.00 | 5,711 |
|
Apr 17, 2026
|
85.60 | 90.60 | 85.20 | 89.20 | 89.20 | 1,389 |
|
Apr 16, 2026
|
85.60 | 87.10 | 84.40 | 85.30 | 85.30 | 834 |
|
Apr 15, 2026
|
83.30 | 85.70 | 82.50 | 85.70 | 85.70 | 1,444 |
|
Apr 14, 2026
|
85.60 | 85.90 | 82.80 | 83.60 | 83.60 | 2,286 |
|
Apr 13, 2026
|
82.30 | 86.30 | 82.00 | 86.30 | 86.30 | 3,253 |
|
Apr 10, 2026
|
86.90 | 86.90 | 83.10 | 83.10 | 83.10 | 1,422 |
|
Apr 9, 2026
|
87.70 | 87.70 | 85.70 | 87.10 | 87.10 | 515 |
|
Apr 8, 2026
|
91.60 | 91.80 | 87.90 | 87.90 | 87.90 | 2,060 |
|
Apr 7, 2026
|
87.60 | 87.90 | 85.50 | 86.50 | 86.50 | 8,681 |
|
Apr 2, 2026
|
84.70 | 88.20 | 84.70 | 87.75 | 87.75 | 4,099 |
|
Apr 1, 2026
|
82.50 | 90.20 | 81.35 | 87.65 | 87.65 | 14,096 |
|
Mar 31, 2026
|
75.35 | 80.65 | 74.60 | 79.85 | 79.85 | 4,476 |
|
Mar 30, 2026
|
72.65 | 75.10 | 71.10 | 74.55 | 74.55 | 3,658 |
|
Mar 27, 2026
|
77.90 | 77.90 | 73.00 | 73.65 | 73.65 | 2,965 |
|
Mar 26, 2026
|
80.35 | 80.40 | 76.60 | 77.50 | 77.50 | 2,563 |
|
Mar 25, 2026
|
79.00 | 80.70 | 79.00 | 80.30 | 80.30 | 798 |
|
Mar 24, 2026
|
80.40 | 80.45 | 78.25 | 79.25 | 79.25 | 1,034 |
|
Mar 23, 2026
|
81.10 | 83.75 | 78.05 | 81.05 | 81.05 | 8,899 |
|
Mar 20, 2026
|
85.80 | 86.55 | 82.45 | 82.85 | 82.85 | 5,855 |
|
Mar 19, 2026
|
86.95 | 86.95 | 83.60 | 84.40 | 84.40 | 2,215 |
|
Mar 18, 2026
|
87.50 | 90.00 | 87.30 | 87.60 | 87.60 | 1,105 |
|
Mar 17, 2026
|
88.40 | 88.45 | 86.00 | 86.90 | 86.90 | 1,736 |
|
Mar 16, 2026
|
91.05 | 91.25 | 87.50 | 88.45 | 88.45 | 1,248 |
|
Mar 13, 2026
|
89.40 | 91.50 | 87.80 | 90.45 | 90.45 | 1,612 |
|
Mar 12, 2026
|
89.85 | 92.45 | 88.35 | 89.60 | 89.60 | 4,895 |
|
Mar 11, 2026
|
95.00 | 95.00 | 89.80 | 90.95 | 90.95 | 6,762 |
|
Mar 10, 2026
|
93.25 | 95.85 | 93.25 | 95.00 | 95.00 | 4,551 |
|
Mar 9, 2026
|
91.55 | 93.40 | 88.95 | 93.30 | 93.30 | 3,333 |
|
Mar 6, 2026
|
92.35 | 95.05 | 91.60 | 93.25 | 93.25 | 7,350 |
|
Mar 5, 2026
|
97.45 | 97.45 | 90.40 | 92.70 | 92.70 | 1,293 |
|
Mar 4, 2026
|
90.75 | 98.05 | 90.65 | 97.30 | 97.30 | 925 |
|
Mar 3, 2026
|
95.35 | 95.35 | 89.60 | 92.70 | 92.70 | 4,646 |
|
Mar 2, 2026
|
98.70 | 99.35 | 93.85 | 95.90 | 95.90 | 3,210 |
|
Feb 27, 2026
|
94.60 | 96.55 | 94.05 | 94.80 | 94.80 | 1,188 |
|
Feb 26, 2026
|
94.45 | 95.30 | 93.75 | 95.30 | 95.30 | 3,869 |
|
Feb 25, 2026
|
96.10 | 96.10 | 93.45 | 94.80 | 94.80 | 3,538 |
|
Feb 24, 2026
|
97.90 | 97.90 | 95.50 | 96.30 | 96.30 | 683 |
|
Feb 23, 2026
|
99.20 | 99.40 | 97.50 | 97.80 | 97.80 | 2,241 |
|
Feb 20, 2026
|
98.70 | 101.20 | 97.30 | 99.75 | 99.75 | 4,179 |
|
Feb 19, 2026
|
98.65 | 98.65 | 96.50 | 97.80 | 97.80 | 1,553 |
|
Feb 18, 2026
|
97.70 | 100.00 | 97.40 | 99.05 | 99.05 | 2,576 |
|
Feb 17, 2026
|
97.95 | 97.95 | 95.00 | 97.15 | 97.15 | 2,217 |
|
Feb 16, 2026
|
93.70 | 98.35 | 93.05 | 97.45 | 97.45 | 3,320 |
|
Feb 13, 2026
|
90.65 | 93.30 | 88.95 | 93.00 | 93.00 | 1,963 |
|
Feb 12, 2026
|
93.20 | 95.70 | 89.95 | 91.00 | 91.00 | 2,308 |
|
Feb 11, 2026
|
95.25 | 95.25 | 91.10 | 92.95 | 92.95 | 1,216 |
|
Feb 10, 2026
|
95.05 | 95.25 | 94.40 | 94.75 | 94.75 | 740 |
|
Feb 9, 2026
|
92.00 | 95.05 | 92.00 | 95.05 | 95.05 | 2,131 |
|
Feb 6, 2026
|
90.55 | 92.40 | 89.90 | 91.45 | 91.45 | 3,609 |
|
Feb 5, 2026
|
91.10 | 92.80 | 89.00 | 90.35 | 90.35 | 4,665 |
|
Feb 4, 2026
|
100.40 | 100.50 | 91.95 | 93.60 | 93.60 | 3,714 |
|
Feb 3, 2026
|
97.90 | 100.00 | 97.90 | 99.65 | 99.65 | 2,713 |
|
Feb 2, 2026
|
98.40 | 99.35 | 95.60 | 97.85 | 97.85 | 1,720 |
|
Jan 30, 2026
|
96.30 | 99.90 | 95.95 | 99.15 | 99.15 | 1,612 |
|
Jan 29, 2026
|
99.85 | 101.10 | 95.85 | 97.05 | 97.05 | 3,802 |
|
Jan 28, 2026
|
97.30 | 100.80 | 97.30 | 99.45 | 99.45 | 2,143 |
|
Jan 27, 2026
|
97.60 | 97.60 | 96.10 | 97.30 | 97.30 | 3,414 |
|
Jan 26, 2026
|
103.50 | 103.50 | 96.45 | 97.50 | 97.50 | 5,527 |
|
Jan 23, 2026
|
99.40 | 102.50 | 99.00 | 99.60 | 99.60 | 8,112 |
|
Jan 22, 2026
|
98.55 | 102.40 | 95.80 | 100.40 | 100.40 | 16,633 |
|
Jan 21, 2026
|
95.35 | 99.80 | 95.35 | 98.85 | 98.85 | 12,654 |
|
Jan 20, 2026
|
99.90 | 99.90 | 94.55 | 95.85 | 95.85 | 5,640 |
|
Jan 19, 2026
|
97.95 | 100.00 | 96.40 | 99.60 | 99.60 | 16,365 |
|
Jan 16, 2026
|
91.80 | 97.85 | 91.80 | 96.35 | 96.35 | 12,105 |
|
Jan 15, 2026
|
93.55 | 94.20 | 89.50 | 90.10 | 90.10 | 9,565 |
|
Jan 14, 2026
|
95.70 | 97.75 | 90.75 | 93.40 | 93.40 | 10,501 |
|
Jan 13, 2026
|
94.95 | 97.85 | 94.70 | 95.55 | 95.55 | 14,256 |
|
Jan 12, 2026
|
84.95 | 94.70 | 84.95 | 92.50 | 92.50 | 34,200 |
|
Jan 9, 2026
|
82.25 | 83.80 | 81.45 | 83.00 | 83.00 | 3,644 |
|
Jan 8, 2026
|
77.65 | 83.65 | 76.30 | 81.20 | 81.20 | 14,911 |
|
Jan 7, 2026
|
75.95 | 77.00 | 74.95 | 76.25 | 76.25 | 3,381 |
|
Jan 6, 2026
|
72.65 | 76.20 | 71.65 | 75.50 | 75.50 | 6,248 |
|
Jan 5, 2026
|
71.60 | 71.90 | 70.25 | 71.85 | 71.85 | 14,253 |
|
Jan 2, 2026
|
67.00 | 69.50 | 66.95 | 69.50 | 69.50 | 3,197 |
|
Dec 30, 2025
|
66.00 | 66.45 | 65.80 | 66.45 | 66.45 | 795 |
|
Dec 29, 2025
|
66.90 | 66.90 | 65.20 | 65.75 | 65.75 | 5,645 |
|
Dec 23, 2025
|
66.50 | 67.35 | 66.00 | 66.45 | 66.45 | 4,365 |
|
Dec 22, 2025
|
66.35 | 67.00 | 64.70 | 65.60 | 65.60 | 4,333 |
|
Dec 19, 2025
|
64.25 | 66.60 | 63.50 | 65.95 | 65.95 | 1,152 |
|
Dec 18, 2025
|
64.55 | 64.65 | 63.25 | 64.10 | 64.10 | 2,670 |
|
Dec 17, 2025
|
65.45 | 66.05 | 64.50 | 64.70 | 64.70 | 2,177 |
|
Dec 16, 2025
|
64.75 | 65.80 | 63.70 | 64.75 | 64.75 | 7,524 |
|
Dec 15, 2025
|
67.80 | 67.80 | 65.60 | 66.00 | 66.00 | 4,180 |
|
Dec 12, 2025
|
71.75 | 71.80 | 69.00 | 69.40 | 69.40 | 6,335 |
|
Dec 11, 2025
|
73.90 | 73.90 | 70.70 | 71.55 | 71.55 | 1,425 |
|
Dec 10, 2025
|
75.80 | 75.95 | 72.85 | 73.65 | 73.65 | 4,175 |
|
Dec 9, 2025
|
71.85 | 75.70 | 71.50 | 75.60 | 75.60 | 10,915 |
|
Dec 8, 2025
|
70.45 | 70.65 | 67.25 | 70.45 | 70.45 | 9,888 |
|
Dec 5, 2025
|
66.20 | 68.50 | 65.25 | 67.35 | 67.35 | 1,479 |
|
Dec 4, 2025
|
65.20 | 66.50 | 64.35 | 66.50 | 66.50 | 863 |
|
Dec 3, 2025
|
65.30 | 65.55 | 63.60 | 65.35 | 65.35 | 2,551 |
|
Dec 2, 2025
|
63.20 | 64.50 | 62.00 | 64.45 | 64.45 | 1,056 |
|
Dec 1, 2025
|
64.55 | 65.90 | 62.40 | 62.80 | 62.80 | 2,604 |
|
Nov 28, 2025
|
67.60 | 68.95 | 64.70 | 65.70 | 65.70 | 1,859 |
|
Nov 27, 2025
|
65.55 | 68.30 | 65.55 | 67.15 | 67.15 | 6,190 |
|
Nov 26, 2025
|
63.40 | 65.00 | 61.70 | 65.00 | 65.00 | 4,289 |
|
Nov 25, 2025
|
58.15 | 60.95 | 58.00 | 60.75 | 60.75 | 4,050 |
|
Nov 24, 2025
|
59.75 | 60.70 | 57.10 | 57.25 | 57.25 | 9,929 |
|
Nov 21, 2025
|
63.25 | 63.25 | 60.00 | 61.00 | 61.00 | 4,254 |
|
Nov 20, 2025
|
66.45 | 67.35 | 63.15 | 63.25 | 63.25 | 3,074 |
|
Nov 19, 2025
|
67.15 | 68.30 | 66.15 | 66.20 | 66.20 | 4,253 |
|
Nov 18, 2025
|
68.20 | 68.20 | 66.00 | 66.60 | 66.60 | 5,793 |
|
Nov 17, 2025
|
70.85 | 70.90 | 67.60 | 68.75 | 68.75 | 5,058 |
|
Nov 14, 2025
|
70.90 | 71.40 | 69.00 | 70.55 | 70.55 | 5,518 |
|
Nov 13, 2025
|
71.90 | 72.60 | 70.50 | 70.70 | 70.70 | 2,344 |
|
Nov 12, 2025
|
72.00 | 73.25 | 71.00 | 71.50 | 71.50 | 3,914 |
|
Nov 11, 2025
|
73.25 | 73.75 | 71.70 | 71.90 | 71.90 | 872 |
|
Nov 10, 2025
|
73.30 | 74.50 | 72.65 | 73.15 | 73.15 | 2,218 |
|
Nov 7, 2025
|
72.50 | 73.10 | 70.25 | 71.00 | 71.00 | 8,921 |
|
Nov 6, 2025
|
74.80 | 74.85 | 72.15 | 72.50 | 72.50 | 3,098 |
|
Nov 5, 2025
|
77.45 | 77.55 | 74.55 | 75.45 | 75.45 | 3,447 |
|
Nov 4, 2025
|
78.10 | 78.10 | 75.55 | 77.55 | 77.55 | 5,861 |
|
Nov 3, 2025
|
82.80 | 82.80 | 78.35 | 79.00 | 79.00 | 6,386 |
|
Oct 31, 2025
|
79.00 | 81.70 | 78.75 | 81.45 | 81.45 | 2,917 |
|
Oct 30, 2025
|
80.40 | 82.35 | 77.05 | 77.75 | 77.75 | 6,855 |
