XETRA - Delayed Quote
EUR
Siltronic AG (WAF.DE)
58.25
-4.75
(-7.54%)
At close: October 30 at 5:35:11 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
|
59.85 | 60.25 | 57.55 | 58.25 | 58.25 | 202,113 |
|
Oct 29, 2026
|
59.35 | 63.85 | 59.35 | 63.00 | 63.00 | 106,173 |
|
Oct 28, 2026
|
61.35 | 61.80 | 59.85 | 60.65 | 60.65 | 74,638 |
|
Oct 27, 2026
|
59.25 | 60.50 | 57.50 | 59.95 | 59.95 | 116,449 |
|
Oct 26, 2026
|
55.70 | 59.60 | 55.60 | 59.00 | 59.00 | 133,527 |
|
Oct 23, 2026
|
58.75 | 59.75 | 55.95 | 56.00 | 56.00 | 199,778 |
|
Oct 22, 2026
|
62.80 | 62.80 | 58.45 | 58.75 | 58.75 | 219,382 |
|
Oct 21, 2026
|
65.50 | 65.60 | 63.15 | 64.35 | 64.35 | 101,561 |
|
Oct 20, 2026
|
64.50 | 65.15 | 61.95 | 64.50 | 64.50 | 169,889 |
|
Oct 19, 2026
|
67.00 | 67.55 | 65.65 | 66.55 | 66.55 | 88,210 |
|
Oct 16, 2026
|
66.90 | 68.30 | 64.80 | 65.90 | 65.90 | 196,658 |
|
Oct 15, 2026
|
66.60 | 66.90 | 63.40 | 65.20 | 65.20 | 224,410 |
|
Oct 14, 2026
|
75.00 | 75.00 | 71.15 | 71.15 | 71.15 | 109,017 |
|
Oct 13, 2026
|
73.00 | 74.75 | 71.00 | 73.40 | 73.40 | 103,698 |
|
Oct 12, 2026
|
78.60 | 78.60 | 75.00 | 75.20 | 75.20 | 120,733 |
|
Oct 9, 2026
|
79.50 | 81.15 | 78.80 | 79.20 | 79.20 | 45,876 |
|
Oct 8, 2026
|
83.00 | 83.00 | 79.25 | 80.50 | 80.50 | 79,096 |
|
Oct 7, 2026
|
82.15 | 84.80 | 81.30 | 83.95 | 83.95 | 114,083 |
|
Oct 6, 2026
|
84.60 | 85.50 | 83.20 | 84.00 | 84.00 | 77,866 |
|
Oct 5, 2026
|
84.00 | 84.65 | 82.35 | 82.75 | 82.75 | 86,752 |
|
Oct 2, 2026
|
80.20 | 83.85 | 80.15 | 83.85 | 83.85 | 135,432 |
|
Oct 1, 2026
|
82.45 | 83.20 | 77.70 | 78.60 | 78.60 | 72,142 |
|
Sep 30, 2026
|
78.70 | 81.65 | 77.70 | 81.30 | 81.30 | 131,640 |
|
Sep 29, 2026
|
73.80 | 79.10 | 72.90 | 77.00 | 77.00 | 147,330 |
|
Sep 28, 2026
|
72.10 | 75.10 | 71.40 | 71.85 | 71.85 | 94,075 |
|
Sep 25, 2026
|
76.60 | 76.70 | 73.25 | 73.25 | 73.25 | 83,074 |
|
Sep 24, 2026
|
76.80 | 76.80 | 73.95 | 75.40 | 75.40 | 137,152 |
|
Sep 23, 2026
|
78.50 | 81.25 | 76.80 | 76.95 | 76.95 | 279,358 |
|
Sep 22, 2026
|
81.00 | 83.55 | 80.15 | 82.75 | 82.75 | 103,112 |
|
Sep 21, 2026
|
77.90 | 81.60 | 77.80 | 80.60 | 80.60 | 127,226 |
|
Sep 18, 2026
|
74.05 | 76.95 | 72.65 | 76.95 | 76.95 | 491,561 |
|
Sep 17, 2026
|
69.80 | 70.70 | 68.75 | 69.65 | 69.65 | 62,261 |
|
Sep 16, 2026
|
69.40 | 70.70 | 69.05 | 69.90 | 69.90 | 50,778 |
|
Sep 15, 2026
|
68.80 | 69.50 | 67.05 | 68.00 | 68.00 | 58,450 |
|
Sep 14, 2026
|
72.60 | 72.60 | 66.75 | 68.00 | 68.00 | 134,558 |
|
Sep 11, 2026
|
72.80 | 75.10 | 72.50 | 74.60 | 74.60 | 37,115 |
|
Sep 10, 2026
|
76.55 | 77.00 | 73.10 | 73.40 | 73.40 | 54,260 |
|
Sep 9, 2026
|
78.35 | 78.55 | 76.00 | 76.85 | 76.85 | 48,994 |
|
Sep 8, 2026
|
79.00 | 79.50 | 77.40 | 78.85 | 78.85 | 42,937 |
|
Sep 7, 2026
|
80.10 | 80.80 | 78.95 | 79.80 | 79.80 | 44,405 |
|
Sep 4, 2026
|
75.85 | 79.65 | 75.75 | 78.05 | 78.05 | 61,300 |
|
Sep 3, 2026
|
77.40 | 78.50 | 74.45 | 75.10 | 75.10 | 70,916 |
|
Sep 2, 2026
|
74.35 | 78.10 | 74.35 | 77.45 | 77.45 | 56,774 |
|
Sep 1, 2026
|
79.00 | 80.00 | 74.95 | 75.60 | 75.60 | 78,570 |
|
Aug 31, 2026
|
80.45 | 81.50 | 79.00 | 79.00 | 79.00 | 53,015 |
|
Aug 28, 2026
|
77.75 | 81.70 | 77.65 | 81.10 | 81.10 | 52,531 |
|
Aug 27, 2026
|
82.00 | 82.80 | 79.00 | 79.45 | 79.45 | 82,058 |
|
Aug 26, 2026
|
81.00 | 82.25 | 78.25 | 79.35 | 79.35 | 62,894 |
|
Aug 25, 2026
|
83.55 | 84.40 | 82.00 | 82.00 | 82.00 | 104,483 |
|
Aug 24, 2026
|
83.25 | 85.00 | 82.00 | 82.10 | 82.10 | 96,387 |
|
Aug 21, 2026
|
82.75 | 84.00 | 81.80 | 83.90 | 83.90 | 94,492 |
|
Aug 20, 2026
|
82.45 | 82.85 | 79.90 | 81.65 | 81.65 | 80,982 |
|
Aug 19, 2026
|
84.50 | 84.90 | 81.85 | 82.20 | 82.20 | 165,592 |
|
Aug 18, 2026
|
87.70 | 88.00 | 83.25 | 83.55 | 83.55 | 116,003 |
|
Aug 17, 2026
|
90.00 | 91.60 | 87.55 | 89.80 | 89.80 | 96,358 |
|
Aug 14, 2026
|
86.40 | 88.85 | 85.45 | 87.70 | 87.70 | 105,801 |
|
Aug 13, 2026
|
85.70 | 88.00 | 84.35 | 87.90 | 87.90 | 102,466 |
|
Aug 12, 2026
|
81.00 | 83.85 | 80.70 | 83.20 | 83.20 | 128,927 |
|
Aug 11, 2026
|
76.10 | 79.90 | 76.05 | 79.00 | 79.00 | 76,633 |
|
Aug 10, 2026
|
79.95 | 80.70 | 76.50 | 76.55 | 76.55 | 81,088 |
|
Aug 7, 2026
|
79.00 | 80.25 | 77.85 | 78.15 | 78.15 | 110,207 |
|
Aug 6, 2026
|
77.70 | 79.10 | 76.05 | 79.05 | 79.05 | 92,093 |
|
Aug 5, 2026
|
80.80 | 81.10 | 78.45 | 79.00 | 79.00 | 77,283 |
|
Aug 4, 2026
|
80.40 | 81.45 | 78.20 | 78.90 | 78.90 | 66,022 |
|
Aug 3, 2026
|
81.45 | 81.50 | 75.75 | 78.60 | 78.60 | 83,388 |
|
Jul 31, 2026
|
80.35 | 80.90 | 75.20 | 76.10 | 76.10 | 195,547 |
|
Jul 30, 2026
|
67.10 | 77.55 | 66.70 | 73.95 | 73.95 | 190,421 |
|
Jul 29, 2026
|
69.65 | 73.20 | 67.15 | 67.95 | 67.95 | 152,504 |
|
Jul 28, 2026
|
76.25 | 76.85 | 70.35 | 72.20 | 72.20 | 222,890 |
|
Jul 27, 2026
|
84.85 | 84.85 | 78.50 | 78.50 | 78.50 | 83,573 |
|
Jul 24, 2026
|
81.45 | 84.35 | 81.40 | 82.95 | 82.95 | 65,961 |
|
Jul 23, 2026
|
83.20 | 83.25 | 80.45 | 83.25 | 83.25 | 111,316 |
|
Jul 22, 2026
|
84.40 | 84.85 | 83.30 | 84.35 | 84.35 | 74,598 |
|
Jul 21, 2026
|
84.95 | 85.35 | 81.35 | 85.35 | 85.35 | 129,895 |
|
Jul 20, 2026
|
87.00 | 87.00 | 82.10 | 82.25 | 82.25 | 147,958 |
|
Jul 17, 2026
|
85.00 | 87.10 | 81.35 | 85.80 | 85.80 | 173,624 |
|
Jul 16, 2026
|
92.20 | 92.80 | 86.65 | 88.95 | 88.95 | 121,559 |
|
Jul 15, 2026
|
99.00 | 100.50 | 90.80 | 92.00 | 92.00 | 167,043 |
|
Jul 14, 2026
|
96.50 | 99.00 | 94.10 | 97.40 | 97.40 | 149,158 |
|
Jul 13, 2026
|
87.05 | 94.95 | 86.50 | 94.95 | 94.95 | 125,322 |
|
Jul 10, 2026
|
89.70 | 92.25 | 87.95 | 89.50 | 89.50 | 129,255 |
|
Jul 9, 2026
|
84.30 | 95.30 | 84.10 | 90.85 | 90.85 | 292,498 |
|
Jul 8, 2026
|
81.30 | 82.10 | 78.30 | 80.15 | 80.15 | 139,852 |
|
Jul 7, 2026
|
87.05 | 88.50 | 80.85 | 80.90 | 80.90 | 226,933 |
|
Jul 6, 2026
|
90.60 | 93.45 | 90.10 | 91.75 | 91.75 | 91,106 |
|
Jul 3, 2026
|
85.70 | 92.80 | 85.65 | 92.50 | 92.50 | 118,944 |
|
Jul 2, 2026
|
84.00 | 90.20 | 83.75 | 84.40 | 84.40 | 170,350 |
|
Jul 1, 2026
|
86.00 | 87.60 | 82.50 | 87.45 | 87.45 | 195,741 |
|
Jun 30, 2026
|
85.00 | 85.15 | 81.50 | 81.50 | 81.50 | 123,115 |
|
Jun 29, 2026
|
82.60 | 84.45 | 80.35 | 80.55 | 80.55 | 114,194 |
|
Jun 26, 2026
|
84.80 | 85.15 | 81.75 | 82.00 | 82.00 | 167,058 |
|
Jun 25, 2026
|
91.50 | 91.85 | 85.15 | 86.90 | 86.90 | 99,301 |
|
Jun 24, 2026
|
90.00 | 90.85 | 86.30 | 87.20 | 87.20 | 74,959 |
|
Jun 23, 2026
|
92.30 | 93.00 | 88.40 | 88.80 | 88.80 | 117,261 |
|
Jun 22, 2026
|
94.95 | 99.00 | 93.15 | 96.30 | 96.30 | 77,110 |
|
Jun 19, 2026
|
93.75 | 96.30 | 91.95 | 91.95 | 91.95 | 658,132 |
|
Jun 18, 2026
|
93.00 | 94.65 | 91.40 | 93.00 | 93.00 | 130,482 |
|
Jun 17, 2026
|
95.00 | 95.00 | 91.40 | 92.50 | 92.50 | 121,072 |
|
Jun 16, 2026
|
92.00 | 98.30 | 91.50 | 94.00 | 94.00 | 313,544 |
|
Jun 15, 2026
|
97.15 | 99.10 | 94.90 | 97.70 | 97.70 | 143,269 |
|
Jun 12, 2026
|
90.25 | 93.90 | 87.70 | 93.90 | 93.90 | 156,611 |
|
Jun 11, 2026
|
87.75 | 91.50 | 86.50 | 87.70 | 87.70 | 141,433 |
|
Jun 10, 2026
|
88.20 | 88.50 | 84.75 | 85.50 | 85.50 | 149,459 |
|
Jun 9, 2026
|
96.60 | 96.85 | 88.50 | 89.10 | 89.10 | 125,470 |
|
Jun 8, 2026
|
87.90 | 96.00 | 86.85 | 95.85 | 95.85 | 117,462 |
|
Jun 5, 2026
|
97.00 | 97.00 | 90.70 | 91.30 | 91.30 | 140,443 |
|
Jun 4, 2026
|
104.50 | 106.00 | 98.30 | 100.20 | 100.20 | 119,642 |
|
Jun 3, 2026
|
104.00 | 105.80 | 102.50 | 104.50 | 104.50 | 92,603 |
|
Jun 2, 2026
|
99.45 | 105.00 | 99.45 | 103.60 | 103.60 | 138,372 |
|
Jun 1, 2026
|
105.40 | 106.60 | 97.95 | 98.15 | 98.15 | 145,040 |
|
May 29, 2026
|
101.00 | 108.80 | 101.00 | 104.70 | 104.70 | 522,292 |
|
May 28, 2026
|
95.50 | 98.10 | 93.40 | 95.90 | 95.90 | 134,680 |
|
May 27, 2026
|
90.50 | 95.55 | 90.20 | 93.20 | 93.20 | 260,929 |
|
May 26, 2026
|
94.70 | 98.50 | 93.65 | 97.05 | 97.05 | 84,098 |
|
May 25, 2026
|
95.00 | 95.75 | 92.85 | 94.60 | 94.60 | 21,390 |
|
May 22, 2026
|
92.75 | 94.10 | 91.20 | 93.35 | 93.35 | 60,761 |
|
May 21, 2026
|
88.95 | 91.20 | 87.55 | 91.20 | 91.20 | 46,402 |
|
May 20, 2026
|
86.00 | 89.35 | 86.00 | 89.00 | 89.00 | 47,449 |
|
May 19, 2026
|
86.25 | 88.30 | 83.30 | 84.55 | 84.55 | 124,378 |
|
May 18, 2026
|
86.80 | 91.95 | 86.15 | 88.05 | 88.05 | 107,721 |
|
May 15, 2026
|
90.65 | 91.55 | 87.10 | 87.50 | 87.50 | 136,010 |
|
May 14, 2026
|
93.40 | 94.95 | 92.20 | 94.00 | 94.00 | 82,861 |
|
May 13, 2026
|
91.90 | 95.65 | 90.10 | 92.25 | 92.25 | 98,182 |
|
May 12, 2026
|
95.75 | 95.75 | 88.60 | 89.30 | 89.30 | 195,435 |
|
May 11, 2026
|
98.50 | 99.05 | 92.95 | 96.30 | 96.30 | 227,185 |
|
May 8, 2026
|
89.50 | 99.55 | 89.00 | 99.55 | 99.55 | 343,482 |
|
May 7, 2026
|
86.00 | 91.90 | 85.05 | 88.60 | 88.60 | 309,697 |
|
May 6, 2026
|
84.70 | 85.00 | 81.40 | 82.55 | 82.55 | 168,311 |
|
May 5, 2026
|
80.50 | 84.20 | 79.55 | 84.15 | 84.15 | 119,772 |
|
May 4, 2026
|
78.55 | 81.75 | 78.50 | 80.50 | 80.50 | 106,934 |
|
Apr 30, 2026
|
74.90 | 79.90 | 74.15 | 79.70 | 79.70 | 212,638 |
|
Apr 29, 2026
|
65.30 | 77.00 | 64.05 | 75.00 | 75.00 | 190,979 |
|
Apr 28, 2026
|
70.70 | 71.05 | 67.05 | 70.05 | 70.05 | 129,337 |
|
Apr 27, 2026
|
73.55 | 73.70 | 71.05 | 71.40 | 71.40 | 66,802 |
|
Apr 24, 2026
|
72.00 | 74.95 | 70.95 | 73.95 | 73.95 | 123,857 |
|
Apr 23, 2026
|
72.35 | 72.60 | 69.55 | 70.90 | 70.90 | 55,929 |
|
Apr 22, 2026
|
70.45 | 72.70 | 70.10 | 71.60 | 71.60 | 86,550 |
|
Apr 21, 2026
|
69.75 | 71.55 | 68.80 | 69.45 | 69.45 | 85,814 |
|
Apr 20, 2026
|
66.90 | 69.35 | 66.85 | 68.65 | 68.65 | 59,145 |
|
Apr 17, 2026
|
66.05 | 70.00 | 65.90 | 68.55 | 68.55 | 79,010 |
|
Apr 16, 2026
|
64.95 | 67.70 | 64.65 | 66.90 | 66.90 | 84,509 |
|
Apr 15, 2026
|
62.90 | 65.90 | 62.65 | 64.45 | 64.45 | 65,542 |
|
Apr 14, 2026
|
61.00 | 65.15 | 61.00 | 64.60 | 64.60 | 95,705 |
|
Apr 13, 2026
|
58.60 | 60.00 | 58.40 | 59.65 | 59.65 | 43,679 |
|
Apr 10, 2026
|
60.00 | 60.55 | 59.00 | 60.00 | 60.00 | 74,709 |
|
Apr 9, 2026
|
58.90 | 60.95 | 57.80 | 58.45 | 58.45 | 61,188 |
|
Apr 8, 2026
|
56.00 | 60.40 | 56.00 | 59.60 | 59.60 | 109,283 |
|
Apr 7, 2026
|
54.20 | 55.90 | 52.60 | 54.70 | 54.70 | 68,841 |
|
Apr 2, 2026
|
51.55 | 53.50 | 50.45 | 53.25 | 53.25 | 48,402 |
|
Apr 1, 2026
|
54.50 | 54.60 | 52.05 | 53.20 | 53.20 | 54,686 |
|
Mar 31, 2026
|
52.40 | 52.90 | 51.10 | 52.20 | 52.20 | 56,591 |
|
Mar 30, 2026
|
53.70 | 54.95 | 52.60 | 52.75 | 52.75 | 50,262 |
|
Mar 27, 2026
|
56.80 | 56.90 | 54.45 | 54.95 | 54.95 | 31,864 |
|
Mar 26, 2026
|
58.35 | 58.65 | 56.30 | 57.40 | 57.40 | 36,980 |
|
Mar 25, 2026
|
57.05 | 59.80 | 56.45 | 58.20 | 58.20 | 80,841 |
|
Mar 24, 2026
|
55.45 | 56.85 | 53.60 | 55.80 | 55.80 | 38,630 |
|
Mar 23, 2026
|
50.25 | 56.10 | 50.00 | 55.25 | 55.25 | 92,925 |
|
Mar 20, 2026
|
56.60 | 56.80 | 51.80 | 52.10 | 52.10 | 100,198 |
|
Mar 19, 2026
|
57.15 | 57.70 | 54.60 | 55.70 | 55.70 | 86,390 |
|
Mar 18, 2026
|
59.45 | 60.15 | 57.70 | 58.25 | 58.25 | 65,404 |
|
Mar 17, 2026
|
56.60 | 58.95 | 54.90 | 58.60 | 58.60 | 94,440 |
|
Mar 16, 2026
|
60.05 | 60.50 | 56.50 | 56.50 | 56.50 | 74,878 |
|
Mar 13, 2026
|
53.05 | 60.50 | 51.80 | 58.35 | 58.35 | 202,617 |
|
Mar 12, 2026
|
50.95 | 54.25 | 50.60 | 54.00 | 54.00 | 75,072 |
|
Mar 11, 2026
|
50.00 | 53.70 | 49.70 | 52.00 | 52.00 | 74,405 |
|
Mar 10, 2026
|
51.75 | 53.55 | 50.70 | 51.00 | 51.00 | 51,447 |
|
Mar 9, 2026
|
49.00 | 50.95 | 48.42 | 50.20 | 50.20 | 78,194 |
|
Mar 6, 2026
|
52.00 | 52.00 | 49.10 | 50.80 | 50.80 | 79,681 |
|
Mar 5, 2026
|
54.90 | 55.35 | 51.15 | 51.45 | 51.45 | 62,614 |
|
Mar 4, 2026
|
53.30 | 55.25 | 51.95 | 53.70 | 53.70 | 38,376 |
|
Mar 3, 2026
|
54.00 | 54.00 | 51.00 | 53.10 | 53.10 | 67,504 |
|
Mar 2, 2026
|
55.50 | 56.60 | 54.05 | 55.20 | 55.20 | 48,345 |
|
Feb 27, 2026
|
57.50 | 58.25 | 56.35 | 57.40 | 57.40 | 58,598 |
|
Feb 26, 2026
|
55.00 | 58.70 | 54.55 | 57.50 | 57.50 | 157,379 |
|
Feb 25, 2026
|
55.30 | 55.30 | 53.90 | 55.00 | 55.00 | 35,624 |
|
Feb 24, 2026
|
54.05 | 56.10 | 54.05 | 54.60 | 54.60 | 58,898 |
|
Feb 23, 2026
|
53.40 | 54.70 | 52.55 | 53.90 | 53.90 | 31,214 |
|
Feb 20, 2026
|
54.10 | 54.80 | 53.25 | 54.00 | 54.00 | 59,127 |
|
Feb 19, 2026
|
53.15 | 54.50 | 52.20 | 54.40 | 54.40 | 47,831 |
|
Feb 18, 2026
|
53.55 | 54.40 | 52.20 | 53.15 | 53.15 | 81,829 |
|
Feb 17, 2026
|
51.15 | 53.45 | 50.60 | 52.55 | 52.55 | 59,100 |
|
Feb 16, 2026
|
51.40 | 51.55 | 49.98 | 51.55 | 51.55 | 36,120 |
|
Feb 13, 2026
|
51.40 | 51.55 | 47.60 | 51.05 | 51.05 | 203,891 |
|
Feb 12, 2026
|
56.50 | 56.95 | 50.45 | 51.40 | 51.40 | 233,222 |
|
Feb 11, 2026
|
55.95 | 58.90 | 55.60 | 57.90 | 57.90 | 93,606 |
|
Feb 10, 2026
|
53.65 | 56.75 | 53.30 | 56.45 | 56.45 | 88,802 |
|
Feb 9, 2026
|
52.45 | 54.70 | 51.55 | 53.55 | 53.55 | 79,272 |
|
Feb 6, 2026
|
49.98 | 52.40 | 49.46 | 52.15 | 52.15 | 41,219 |
|
Feb 5, 2026
|
48.88 | 52.05 | 48.88 | 50.65 | 50.65 | 62,959 |
|
Feb 4, 2026
|
48.18 | 50.45 | 47.44 | 48.66 | 48.66 | 76,318 |
|
Feb 3, 2026
|
51.50 | 52.05 | 46.62 | 47.82 | 47.82 | 204,552 |
|
Feb 2, 2026
|
50.50 | 53.00 | 49.98 | 52.05 | 52.05 | 87,825 |
|
Jan 30, 2026
|
51.90 | 53.40 | 51.30 | 52.60 | 52.60 | 45,162 |
|
Jan 29, 2026
|
54.60 | 56.60 | 50.90 | 51.80 | 51.80 | 145,248 |
|
Jan 28, 2026
|
55.65 | 56.95 | 54.80 | 55.85 | 55.85 | 114,282 |
|
Jan 27, 2026
|
55.00 | 55.35 | 53.80 | 54.65 | 54.65 | 53,048 |
|
Jan 26, 2026
|
53.25 | 54.60 | 53.00 | 54.60 | 54.60 | 31,663 |
|
Jan 23, 2026
|
54.20 | 54.20 | 53.10 | 53.40 | 53.40 | 47,652 |
|
Jan 22, 2026
|
53.35 | 55.65 | 53.10 | 54.65 | 54.65 | 58,597 |
|
Jan 21, 2026
|
51.00 | 52.65 | 49.36 | 52.60 | 52.60 | 66,491 |
|
Jan 20, 2026
|
52.10 | 52.15 | 49.50 | 50.90 | 50.90 | 119,731 |
|
Jan 19, 2026
|
53.70 | 53.70 | 52.25 | 52.50 | 52.50 | 46,570 |
|
Jan 16, 2026
|
56.95 | 56.95 | 54.50 | 55.25 | 55.25 | 59,911 |
|
Jan 15, 2026
|
56.10 | 57.30 | 55.10 | 55.75 | 55.75 | 87,612 |
|
Jan 14, 2026
|
55.65 | 56.00 | 52.50 | 54.10 | 54.10 | 48,742 |
|
Jan 13, 2026
|
53.75 | 54.65 | 52.75 | 54.05 | 54.05 | 40,169 |
|
Jan 12, 2026
|
51.85 | 53.85 | 51.40 | 53.30 | 53.30 | 83,902 |
|
Jan 9, 2026
|
52.25 | 52.50 | 49.00 | 51.55 | 51.55 | 161,864 |
|
Jan 8, 2026
|
56.10 | 57.40 | 51.70 | 51.80 | 51.80 | 113,898 |
|
Jan 7, 2026
|
53.70 | 54.55 | 53.00 | 53.95 | 53.95 | 50,386 |
|
Jan 6, 2026
|
54.25 | 55.05 | 52.65 | 53.70 | 53.70 | 68,817 |
|
Jan 5, 2026
|
52.20 | 55.55 | 52.15 | 55.00 | 55.00 | 131,758 |
|
Jan 2, 2026
|
49.10 | 51.45 | 48.72 | 51.00 | 51.00 | 76,259 |
|
Dec 30, 2025
|
46.90 | 49.12 | 46.60 | 48.90 | 48.90 | 29,421 |
|
Dec 29, 2025
|
46.52 | 47.26 | 46.22 | 47.18 | 47.18 | 31,392 |
|
Dec 23, 2025
|
45.66 | 46.74 | 45.58 | 46.60 | 46.60 | 34,225 |
|
Dec 22, 2025
|
46.22 | 46.72 | 45.26 | 45.90 | 45.90 | 23,341 |
|
Dec 19, 2025
|
46.04 | 46.90 | 45.64 | 46.06 | 46.06 | 45,085 |
|
Dec 18, 2025
|
45.24 | 46.48 | 44.64 | 46.18 | 46.18 | 55,822 |
|
Dec 17, 2025
|
47.38 | 47.70 | 45.26 | 45.56 | 45.56 | 69,995 |
|
Dec 16, 2025
|
46.98 | 49.20 | 46.96 | 47.28 | 47.28 | 49,087 |
|
Dec 15, 2025
|
47.62 | 48.44 | 47.20 | 48.24 | 48.24 | 47,671 |
|
Dec 12, 2025
|
48.00 | 48.64 | 47.38 | 47.60 | 47.60 | 36,878 |
|
Dec 11, 2025
|
46.64 | 48.34 | 46.36 | 47.88 | 47.88 | 23,417 |
|
Dec 10, 2025
|
48.40 | 48.74 | 47.62 | 47.62 | 47.62 | 21,061 |
|
Dec 9, 2025
|
47.34 | 49.02 | 47.34 | 48.18 | 48.18 | 51,627 |
|
Dec 8, 2025
|
49.22 | 49.22 | 47.32 | 47.90 | 47.90 | 37,413 |
|
Dec 5, 2025
|
49.82 | 50.00 | 49.20 | 49.26 | 49.26 | 43,203 |
|
Dec 4, 2025
|
50.85 | 51.35 | 49.00 | 49.42 | 49.42 | 34,111 |
|
Dec 3, 2025
|
48.62 | 50.80 | 48.62 | 49.90 | 49.90 | 35,348 |
|
Dec 2, 2025
|
50.00 | 51.20 | 48.82 | 49.08 | 49.08 | 43,819 |
|
Dec 1, 2025
|
48.58 | 50.50 | 47.42 | 50.05 | 50.05 | 67,872 |
|
Nov 28, 2025
|
48.60 | 49.30 | 48.26 | 49.12 | 49.12 | 46,192 |
|
Nov 27, 2025
|
47.48 | 48.54 | 47.18 | 48.54 | 48.54 | 33,625 |
|
Nov 26, 2025
|
45.02 | 47.42 | 44.46 | 46.96 | 46.96 | 106,203 |
|
Nov 25, 2025
|
43.22 | 44.54 | 42.80 | 44.12 | 44.12 | 34,638 |
|
Nov 24, 2025
|
43.44 | 44.04 | 42.48 | 43.14 | 43.14 | 85,585 |
|
Nov 21, 2025
|
42.20 | 43.20 | 41.72 | 42.70 | 42.70 | 74,645 |
|
Nov 20, 2025
|
46.02 | 46.10 | 43.70 | 43.88 | 43.88 | 76,678 |
|
Nov 19, 2025
|
42.92 | 44.98 | 42.80 | 44.48 | 44.48 | 56,018 |
|
Nov 18, 2025
|
43.62 | 43.82 | 42.16 | 43.12 | 43.12 | 43,179 |
|
Nov 17, 2025
|
44.60 | 44.70 | 43.70 | 44.34 | 44.34 | 46,860 |
|
Nov 14, 2025
|
43.20 | 44.80 | 42.76 | 44.46 | 44.46 | 64,875 |
|
Nov 13, 2025
|
44.08 | 45.18 | 43.38 | 43.68 | 43.68 | 61,862 |
|
Nov 12, 2025
|
44.34 | 44.36 | 42.94 | 43.92 | 43.92 | 129,116 |
|
Nov 11, 2025
|
46.18 | 46.50 | 44.00 | 44.16 | 44.16 | 76,520 |
|
Nov 10, 2025
|
47.10 | 48.40 | 46.04 | 46.28 | 46.28 | 75,205 |
|
Nov 7, 2025
|
46.00 | 46.92 | 45.44 | 45.50 | 45.50 | 91,363 |
|
Nov 6, 2025
|
49.26 | 49.26 | 45.50 | 45.86 | 45.86 | 105,394 |
|
Nov 5, 2025
|
50.00 | 50.75 | 48.84 | 49.48 | 49.48 | 106,156 |
|
Nov 4, 2025
|
52.20 | 52.20 | 50.85 | 51.15 | 51.15 | 110,801 |
|
Nov 3, 2025
|
53.50 | 54.10 | 52.25 | 53.00 | 53.00 | 58,729 |
|
Oct 31, 2025
|
55.85 | 56.35 | 53.50 | 53.50 | 53.50 | 80,976 |
|
Oct 30, 2025
|
58.00 | 58.10 | 56.20 | 56.20 | 56.20 | 40,252 |
