Frankfurt - Delayed Quote
EUR
Samsung SDI Co., Ltd. (XSDG.F)
78.60
+0.40
(+0.51%)
At close: November 6 at 9:49:01 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 5, 2026
|
83.20 | 83.80 | 78.00 | 78.20 | 78.20 | 3,049 |
|
Nov 4, 2026
|
88.60 | 90.20 | 87.80 | 88.40 | 88.40 | 9,609 |
|
Nov 3, 2026
|
80.40 | 81.80 | 80.40 | 81.00 | 81.00 | 6,146 |
|
Nov 2, 2026
|
88.80 | 89.00 | 84.60 | 85.00 | 85.00 | 5,384 |
|
Oct 30, 2026
|
89.40 | 89.60 | 86.60 | 87.60 | 87.60 | 3,153 |
|
Oct 29, 2026
|
88.80 | 90.20 | 88.60 | 88.60 | 88.60 | 4,705 |
|
Oct 28, 2026
|
88.20 | 89.00 | 87.80 | 88.40 | 88.40 | 1,591 |
|
Oct 27, 2026
|
84.60 | 85.60 | 84.60 | 85.60 | 85.60 | 1,376 |
|
Oct 26, 2026
|
82.40 | 82.40 | 81.20 | 82.40 | 82.40 | 1,812 |
|
Oct 23, 2026
|
83.20 | 83.20 | 81.60 | 82.80 | 82.80 | 4,614 |
|
Oct 22, 2026
|
86.00 | 87.20 | 85.80 | 86.00 | 86.00 | 5,689 |
|
Oct 21, 2026
|
91.20 | 93.00 | 91.20 | 92.80 | 92.80 | 4,004 |
|
Oct 20, 2026
|
92.60 | 92.60 | 91.20 | 92.00 | 92.00 | 7,502 |
|
Oct 19, 2026
|
97.20 | 97.60 | 94.40 | 94.40 | 94.40 | 15,823 |
|
Oct 16, 2026
|
88.60 | 88.60 | 86.00 | 86.40 | 86.40 | 8,647 |
|
Oct 15, 2026
|
87.40 | 89.40 | 86.80 | 89.40 | 89.40 | 6,667 |
|
Oct 14, 2026
|
96.60 | 97.20 | 94.80 | 95.40 | 95.40 | 9,396 |
|
Oct 13, 2026
|
91.20 | 92.80 | 91.00 | 92.00 | 92.00 | 4,749 |
|
Oct 12, 2026
|
92.80 | 92.80 | 91.60 | 92.40 | 92.40 | 2,775 |
|
Oct 9, 2026
|
93.20 | 93.20 | 91.60 | 91.60 | 91.60 | 3,615 |
|
Oct 8, 2026
|
94.00 | 94.40 | 91.00 | 91.00 | 91.00 | 3,251 |
|
Oct 7, 2026
|
93.00 | 93.00 | 90.80 | 90.80 | 90.80 | 3,533 |
|
Oct 6, 2026
|
93.40 | 94.00 | 93.00 | 93.20 | 93.20 | 7,565 |
|
Oct 5, 2026
|
87.80 | 88.20 | 85.20 | 86.80 | 86.80 | 4,650 |
|
Oct 2, 2026
|
85.60 | 86.40 | 85.60 | 86.40 | 86.40 | 1,471 |
|
Oct 1, 2026
|
83.00 | 83.60 | 82.60 | 82.60 | 82.60 | 896 |
|
Sep 30, 2026
|
82.80 | 83.00 | 82.40 | 83.00 | 83.00 | 629 |
|
Sep 29, 2026
|
81.60 | 83.20 | 81.60 | 83.20 | 83.20 | 3,322 |
|
Sep 28, 2026
|
84.00 | 84.80 | 83.80 | 84.00 | 84.00 | 6,729 |
|
Sep 25, 2026
|
79.20 | 81.00 | 79.00 | 81.00 | 81.00 | 4,512 |
|
Sep 24, 2026
|
82.00 | 82.00 | 79.00 | 79.20 | 79.20 | 2,394 |
|
Sep 23, 2026
|
83.20 | 83.20 | 81.00 | 81.80 | 81.80 | 4,789 |
|
Sep 22, 2026
|
83.20 | 83.60 | 82.20 | 83.60 | 83.60 | 2,828 |
|
Sep 21, 2026
|
82.40 | 83.40 | 82.40 | 83.40 | 83.40 | 3,142 |
|
Sep 18, 2026
|
84.00 | 85.20 | 84.00 | 85.20 | 85.20 | 24 |
|
Sep 17, 2026
|
83.60 | 84.40 | 83.60 | 84.40 | 84.40 | 694 |
|
Sep 16, 2026
|
84.40 | 85.40 | 84.40 | 84.60 | 84.60 | 1,448 |
|
Sep 15, 2026
|
86.80 | 86.80 | 85.80 | 85.80 | 85.80 | 3,460 |
|
Sep 14, 2026
|
85.20 | 85.20 | 82.00 | 82.80 | 82.80 | 6,987 |
|
Sep 11, 2026
|
86.00 | 87.60 | 86.00 | 87.60 | 87.60 | 1,957 |
|
Sep 10, 2026
|
90.40 | 90.40 | 85.00 | 86.00 | 86.00 | 2,439 |
|
Sep 9, 2026
|
90.00 | 91.40 | 89.40 | 89.40 | 89.40 | 11,566 |
|
Sep 8, 2026
|
86.40 | 86.40 | 84.60 | 85.00 | 85.00 | 1,661 |
|
Sep 7, 2026
|
87.20 | 87.80 | 86.40 | 87.80 | 87.80 | 4,377 |
|
Sep 4, 2026
|
87.00 | 87.60 | 86.20 | 87.60 | 87.60 | 1,835 |
|
Sep 3, 2026
|
83.20 | 86.40 | 83.20 | 86.40 | 86.40 | 6,708 |
|
Sep 2, 2026
|
84.40 | 84.40 | 83.40 | 83.60 | 83.60 | 9,099 |
|
Sep 1, 2026
|
89.20 | 89.20 | 81.40 | 84.40 | 84.40 | 17,732 |
|
Aug 31, 2026
|
89.80 | 92.00 | 89.60 | 89.60 | 89.60 | 8,509 |
|
Aug 28, 2026
|
86.20 | 88.40 | 86.20 | 88.00 | 88.00 | 5,299 |
|
Aug 27, 2026
|
84.60 | 86.80 | 84.60 | 85.60 | 85.60 | 21,210 |
|
Aug 26, 2026
|
78.00 | 78.60 | 78.00 | 78.00 | 78.00 | 1,752 |
|
Aug 25, 2026
|
78.00 | 78.80 | 77.00 | 78.20 | 78.20 | 4,419 |
|
Aug 24, 2026
|
78.20 | 78.60 | 76.20 | 76.80 | 76.80 | 6,126 |
|
Aug 21, 2026
|
74.60 | 75.40 | 74.20 | 75.40 | 75.40 | 904 |
|
Aug 20, 2026
|
76.20 | 77.00 | 75.60 | 75.60 | 75.60 | 1,241 |
|
Aug 19, 2026
|
74.20 | 75.60 | 74.20 | 74.60 | 74.60 | 2,340 |
|
Aug 18, 2026
|
76.40 | 76.40 | 72.80 | 72.80 | 72.80 | 3,900 |
|
Aug 17, 2026
|
78.00 | 78.80 | 77.20 | 78.80 | 78.80 | 1,884 |
|
Aug 14, 2026
|
77.20 | 78.20 | 77.00 | 77.20 | 77.20 | 5,640 |
|
Aug 13, 2026
|
76.40 | 76.40 | 73.00 | 73.00 | 73.00 | 9,008 |
|
Aug 12, 2026
|
75.60 | 76.20 | 74.80 | 75.40 | 75.40 | 2,271 |
|
Aug 11, 2026
|
70.60 | 73.40 | 70.60 | 73.00 | 73.00 | 2,688 |
|
Aug 10, 2026
|
73.00 | 73.20 | 72.20 | 73.00 | 73.00 | 1,117 |
|
Aug 7, 2026
|
69.40 | 70.80 | 67.80 | 68.40 | 68.40 | 4,381 |
|
Aug 6, 2026
|
66.00 | 66.40 | 65.40 | 66.40 | 66.40 | 630 |
|
Aug 5, 2026
|
66.20 | 66.20 | 64.80 | 65.40 | 65.40 | 3,561 |
|
Aug 4, 2026
|
63.20 | 66.00 | 63.20 | 66.00 | 66.00 | 3,837 |
|
Aug 3, 2026
|
60.40 | 60.60 | 59.40 | 60.60 | 60.60 | 8,219 |
|
Jul 31, 2026
|
60.60 | 60.60 | 59.40 | 59.40 | 59.40 | 2,949 |
|
Jul 30, 2026
|
55.80 | 60.00 | 55.00 | 59.00 | 59.00 | 5,624 |
|
Jul 29, 2026
|
56.20 | 57.40 | 55.00 | 56.40 | 56.40 | 6,463 |
|
Jul 28, 2026
|
58.00 | 60.00 | 58.00 | 59.20 | 59.20 | 16,241 |
|
Jul 27, 2026
|
63.80 | 64.60 | 62.60 | 63.40 | 63.40 | 3,156 |
|
Jul 24, 2026
|
64.20 | 64.80 | 63.40 | 64.00 | 64.00 | 1,414 |
|
Jul 23, 2026
|
67.60 | 69.20 | 64.20 | 64.20 | 64.20 | 5,479 |
|
Jul 22, 2026
|
62.60 | 63.20 | 62.40 | 63.20 | 63.20 | 1,801 |
|
Jul 21, 2026
|
61.00 | 63.80 | 61.00 | 63.80 | 63.80 | 931 |
|
Jul 20, 2026
|
60.00 | 61.20 | 59.00 | 60.40 | 60.40 | 6,937 |
|
Jul 17, 2026
|
61.00 | 62.60 | 60.60 | 62.60 | 62.60 | 3,620 |
|
Jul 16, 2026
|
64.20 | 64.20 | 61.60 | 61.60 | 61.60 | 2,708 |
|
Jul 15, 2026
|
66.60 | 66.60 | 64.00 | 64.00 | 64.00 | 2,623 |
|
Jul 14, 2026
|
64.60 | 64.60 | 63.60 | 63.60 | 63.60 | 2,688 |
|
Jul 13, 2026
|
64.00 | 68.80 | 64.00 | 67.20 | 67.20 | 5,432 |
|
Jul 10, 2026
|
63.00 | 64.60 | 62.80 | 63.60 | 63.60 | 2,458 |
|
Jul 9, 2026
|
58.20 | 61.00 | 57.80 | 59.80 | 59.80 | 4,516 |
|
Jul 8, 2026
|
61.40 | 61.40 | 57.00 | 61.00 | 61.00 | 19,897 |
|
Jul 7, 2026
|
64.40 | 65.20 | 64.00 | 64.40 | 64.40 | 6,828 |
|
Jul 6, 2026
|
65.60 | 66.40 | 65.40 | 65.40 | 65.40 | 7,109 |
|
Jul 3, 2026
|
66.20 | 68.80 | 66.20 | 68.20 | 68.20 | 2,810 |
|
Jul 2, 2026
|
69.00 | 69.00 | 66.80 | 68.00 | 68.00 | 5,593 |
|
Jul 1, 2026
|
69.60 | 70.80 | 69.60 | 70.00 | 70.00 | 3,397 |
|
Jun 30, 2026
|
71.00 | 71.00 | 70.00 | 71.00 | 71.00 | 644 |
|
Jun 29, 2026
|
71.40 | 75.20 | 71.20 | 74.60 | 74.60 | 6,868 |
|
Jun 26, 2026
|
65.80 | 65.80 | 65.20 | 65.80 | 65.80 | 2,224 |
|
Jun 25, 2026
|
69.80 | 70.20 | 68.00 | 68.00 | 68.00 | 3,743 |
|
Jun 24, 2026
|
70.80 | 71.00 | 69.80 | 70.40 | 70.40 | 1,237 |
|
Jun 23, 2026
|
69.00 | 69.40 | 65.80 | 68.40 | 68.40 | 14,596 |
|
Jun 22, 2026
|
76.40 | 76.80 | 75.40 | 75.80 | 75.80 | 1,964 |
|
Jun 19, 2026
|
76.80 | 81.60 | 76.80 | 79.60 | 79.60 | 4,703 |
|
Jun 18, 2026
|
75.60 | 77.00 | 74.40 | 76.00 | 76.00 | 4,057 |
|
Jun 17, 2026
|
77.40 | 80.00 | 77.40 | 78.60 | 78.60 | 2,317 |
|
Jun 16, 2026
|
79.00 | 79.60 | 76.40 | 76.40 | 76.40 | 5,519 |
|
Jun 15, 2026
|
79.00 | 80.20 | 79.00 | 79.40 | 79.40 | 1,516 |
|
Jun 12, 2026
|
78.00 | 79.60 | 76.60 | 79.40 | 79.40 | 680 |
|
Jun 11, 2026
|
69.20 | 75.00 | 69.20 | 75.00 | 75.00 | 4,378 |
|
Jun 10, 2026
|
69.60 | 71.00 | 68.00 | 69.40 | 69.40 | 13,110 |
|
Jun 9, 2026
|
74.60 | 74.80 | 70.00 | 71.40 | 71.40 | 6,423 |
|
Jun 8, 2026
|
69.40 | 75.80 | 69.40 | 75.80 | 75.80 | 13,844 |
|
Jun 5, 2026
|
79.20 | 80.80 | 68.40 | 68.80 | 68.80 | 26,474 |
|
Jun 4, 2026
|
84.60 | 85.80 | 81.40 | 83.20 | 83.20 | 4,489 |
|
Jun 3, 2026
|
86.00 | 86.40 | 85.00 | 85.00 | 85.00 | 2,304 |
|
Jun 2, 2026
|
85.00 | 87.80 | 84.60 | 87.80 | 87.80 | 4,158 |
|
Jun 1, 2026
|
93.60 | 93.80 | 91.60 | 91.60 | 91.60 | 2,798 |
|
May 29, 2026
|
97.60 | 98.60 | 95.20 | 96.20 | 96.20 | 4,110 |
|
May 28, 2026
|
94.40 | 97.00 | 94.40 | 97.00 | 97.00 | 4,916 |
|
May 27, 2026
|
92.00 | 92.20 | 89.40 | 90.80 | 90.80 | 6,127 |
|
May 26, 2026
|
92.60 | 94.40 | 90.80 | 94.20 | 94.20 | 1,903 |
|
May 25, 2026
|
92.00 | 94.40 | 92.00 | 94.40 | 94.40 | 669 |
|
May 22, 2026
|
91.00 | 96.60 | 90.80 | 90.80 | 90.80 | 13,729 |
|
May 21, 2026
|
86.00 | 91.00 | 86.00 | 90.80 | 90.80 | 6,054 |
|
May 20, 2026
|
80.20 | 83.00 | 80.00 | 83.00 | 83.00 | 4,021 |
|
May 19, 2026
|
83.40 | 84.00 | 80.20 | 81.80 | 81.80 | 17,391 |
|
May 18, 2026
|
86.20 | 89.00 | 86.00 | 88.40 | 88.40 | 14,756 |
|
May 15, 2026
|
87.00 | 88.00 | 86.60 | 87.80 | 87.80 | 6,968 |
|
May 14, 2026
|
88.80 | 90.60 | 88.80 | 90.20 | 90.20 | 1,416 |
|
May 13, 2026
|
87.60 | 91.00 | 87.60 | 89.80 | 89.80 | 8,484 |
|
May 12, 2026
|
87.60 | 88.80 | 84.00 | 85.00 | 85.00 | 20,341 |
|
May 11, 2026
|
97.40 | 97.80 | 95.00 | 96.40 | 96.40 | 10,745 |
|
May 8, 2026
|
96.60 | 99.60 | 96.20 | 99.60 | 99.60 | 6,074 |
|
May 7, 2026
|
100.50 | 100.50 | 96.00 | 96.80 | 96.80 | 8,470 |
|
May 6, 2026
|
101.00 | 103.00 | 100.50 | 101.50 | 101.50 | 5,851 |
|
May 5, 2026
|
101.00 | 103.50 | 100.00 | 102.00 | 102.00 | 17,174 |
|
May 4, 2026
|
100.50 | 103.00 | 100.00 | 101.50 | 101.50 | 3,819 |
|
Apr 30, 2026
|
100.50 | 100.50 | 98.40 | 99.60 | 99.60 | 7,637 |
|
Apr 29, 2026
|
99.80 | 103.00 | 99.80 | 103.00 | 103.00 | 14,056 |
|
Apr 28, 2026
|
96.60 | 98.60 | 94.40 | 95.00 | 95.00 | 9,437 |
|
Apr 27, 2026
|
91.20 | 92.20 | 89.00 | 90.60 | 90.60 | 3,816 |
|
Apr 24, 2026
|
91.80 | 93.80 | 91.00 | 91.40 | 91.40 | 6,036 |
|
Apr 23, 2026
|
88.40 | 94.40 | 87.60 | 90.20 | 90.20 | 18,690 |
|
Apr 22, 2026
|
92.40 | 100.00 | 92.20 | 98.40 | 98.40 | 23,704 |
|
Apr 21, 2026
|
87.60 | 89.80 | 86.20 | 87.60 | 87.60 | 34,858 |
|
Apr 20, 2026
|
75.80 | 77.80 | 75.40 | 77.80 | 77.80 | 9,893 |
|
Apr 17, 2026
|
71.40 | 74.40 | 71.40 | 74.20 | 74.20 | 11,475 |
|
Apr 16, 2026
|
67.20 | 68.20 | 66.80 | 67.80 | 67.80 | 2,240 |
|
Apr 15, 2026
|
67.00 | 67.20 | 66.60 | 66.60 | 66.60 | 2,624 |
|
Apr 14, 2026
|
67.40 | 68.20 | 67.20 | 68.20 | 68.20 | 3,617 |
|
Apr 13, 2026
|
68.00 | 68.40 | 67.80 | 68.40 | 68.40 | 4,003 |
|
Apr 10, 2026
|
69.80 | 69.80 | 68.20 | 69.00 | 69.00 | 3,383 |
|
Apr 9, 2026
|
68.80 | 69.40 | 68.40 | 69.40 | 69.40 | 2,041 |
|
Apr 8, 2026
|
67.20 | 67.60 | 66.80 | 67.20 | 67.20 | 9,274 |
|
Apr 7, 2026
|
65.00 | 65.40 | 62.40 | 63.00 | 63.00 | 14,872 |
|
Apr 2, 2026
|
60.80 | 63.00 | 60.80 | 62.00 | 62.00 | 8,571 |
|
Apr 1, 2026
|
60.00 | 61.20 | 59.80 | 60.40 | 60.40 | 15,471 |
|
Mar 31, 2026
|
57.00 | 60.00 | 57.00 | 60.00 | 60.00 | 8,011 |
|
Mar 30, 2026
|
57.40 | 58.40 | 57.00 | 57.00 | 57.00 | 4,799 |
|
Mar 27, 2026
|
56.80 | 57.40 | 55.60 | 55.60 | 55.60 | 6,014 |
|
Mar 26, 2026
|
56.00 | 56.60 | 55.00 | 55.00 | 55.00 | 2,327 |
|
Mar 25, 2026
|
57.00 | 57.60 | 56.60 | 56.60 | 56.60 | 4,339 |
|
Mar 24, 2026
|
56.80 | 56.80 | 55.60 | 56.40 | 56.40 | 5,736 |
|
Mar 23, 2026
|
53.60 | 56.80 | 53.20 | 55.40 | 55.40 | 6,128 |
|
Mar 20, 2026
|
56.80 | 57.00 | 55.40 | 55.40 | 55.40 | 5,724 |
|
Mar 19, 2026
|
58.00 | 58.60 | 55.80 | 56.80 | 56.80 | 6,853 |
|
Mar 18, 2026
|
58.40 | 58.80 | 57.40 | 57.40 | 57.40 | 8,459 |
|
Mar 17, 2026
|
57.80 | 57.80 | 56.40 | 57.00 | 57.00 | 4,843 |
|
Mar 16, 2026
|
56.60 | 57.40 | 56.40 | 57.00 | 57.00 | 3,227 |
|
Mar 13, 2026
|
56.40 | 57.40 | 56.00 | 56.20 | 56.20 | 2,335 |
|
Mar 12, 2026
|
57.40 | 58.20 | 56.80 | 56.80 | 56.80 | 10,305 |
|
Mar 11, 2026
|
58.80 | 58.80 | 57.20 | 57.60 | 57.60 | 2,588 |
|
Mar 10, 2026
|
58.20 | 59.80 | 58.00 | 59.00 | 59.00 | 6,399 |
|
Mar 9, 2026
|
55.40 | 59.20 | 53.40 | 59.20 | 59.20 | 25,977 |
|
Mar 6, 2026
|
59.80 | 60.00 | 56.60 | 56.60 | 56.60 | 2,709 |
|
Mar 5, 2026
|
58.40 | 58.80 | 56.20 | 56.80 | 56.80 | 10,824 |
|
Mar 4, 2026
|
51.00 | 59.40 | 51.00 | 58.80 | 58.80 | 13,503 |
|
Mar 3, 2026
|
59.00 | 59.00 | 53.00 | 56.20 | 56.20 | 9,188 |
|
Mar 2, 2026
|
61.60 | 64.40 | 60.00 | 64.40 | 64.40 | 7,516 |
|
Feb 27, 2026
|
67.60 | 67.80 | 63.60 | 63.60 | 63.60 | 13,193 |
|
Feb 26, 2026
|
65.00 | 66.80 | 65.00 | 66.20 | 66.20 | 5,759 |
|
Feb 25, 2026
|
62.20 | 64.60 | 62.20 | 64.00 | 64.00 | 7,137 |
|
Feb 24, 2026
|
59.60 | 60.60 | 59.20 | 60.60 | 60.60 | 13,528 |
|
Feb 23, 2026
|
56.80 | 56.80 | 56.40 | 56.40 | 56.40 | 1,485 |
|
Feb 20, 2026
|
57.20 | 58.20 | 57.20 | 57.80 | 57.80 | 4,740 |
|
Feb 19, 2026
|
57.60 | 57.60 | 56.80 | 56.80 | 56.80 | 8,811 |
|
Feb 18, 2026
|
53.40 | 54.00 | 53.40 | 53.40 | 53.40 | 5,170 |
|
Feb 17, 2026
|
53.80 | 54.20 | 53.60 | 53.60 | 53.60 | 955 |
|
Feb 16, 2026
|
54.60 | 54.60 | 54.20 | 54.20 | 54.20 | 686 |
|
Feb 13, 2026
|
54.00 | 54.60 | 54.00 | 54.60 | 54.60 | 738 |
|
Feb 12, 2026
|
55.40 | 56.00 | 54.20 | 54.60 | 54.60 | 3,535 |
|
Feb 11, 2026
|
54.00 | 55.40 | 54.00 | 54.80 | 54.80 | 1,283 |
|
Feb 10, 2026
|
54.20 | 54.40 | 54.20 | 54.20 | 54.20 | 704 |
|
Feb 9, 2026
|
54.60 | 54.60 | 54.00 | 54.00 | 54.00 | 2,050 |
|
Feb 6, 2026
|
53.00 | 54.20 | 52.80 | 54.20 | 54.20 | 4,248 |
|
Feb 5, 2026
|
55.00 | 55.00 | 53.40 | 53.80 | 53.80 | 12,930 |
|
Feb 4, 2026
|
55.80 | 55.80 | 53.60 | 54.20 | 54.20 | 16,523 |
|
Feb 3, 2026
|
53.60 | 55.60 | 51.00 | 51.00 | 51.00 | 19,146 |
|
Feb 2, 2026
|
52.00 | 52.00 | 50.80 | 51.40 | 51.40 | 11,404 |
|
Jan 30, 2026
|
56.40 | 56.80 | 56.20 | 56.20 | 56.20 | 5,172 |
|
Jan 29, 2026
|
57.60 | 57.60 | 55.00 | 55.00 | 55.00 | 12,364 |
|
Jan 28, 2026
|
57.40 | 59.40 | 57.40 | 58.80 | 58.80 | 5,035 |
|
Jan 27, 2026
|
57.20 | 57.80 | 56.40 | 57.20 | 57.20 | 3,982 |
|
Jan 26, 2026
|
55.20 | 58.00 | 55.20 | 57.80 | 57.80 | 11,997 |
|
Jan 23, 2026
|
53.40 | 54.40 | 53.00 | 54.40 | 54.40 | 9,086 |
|
Jan 22, 2026
|
54.40 | 55.20 | 53.60 | 54.80 | 54.80 | 23,809 |
|
Jan 21, 2026
|
46.70 | 47.50 | 46.20 | 47.50 | 47.50 | 16,474 |
|
Jan 20, 2026
|
46.20 | 46.50 | 45.20 | 45.50 | 45.50 | 7,619 |
|
Jan 19, 2026
|
45.10 | 45.20 | 44.60 | 45.20 | 45.20 | 10,418 |
|
Jan 16, 2026
|
42.20 | 42.70 | 42.10 | 42.70 | 42.70 | 1,676 |
|
Jan 15, 2026
|
42.50 | 43.00 | 42.40 | 42.40 | 42.40 | 9,862 |
|
Jan 14, 2026
|
43.00 | 43.00 | 42.00 | 42.20 | 42.20 | 17,791 |
|
Jan 13, 2026
|
43.10 | 46.10 | 43.10 | 45.00 | 45.00 | 18,390 |
|
Jan 12, 2026
|
40.70 | 41.40 | 40.50 | 41.40 | 41.40 | 6,886 |
|
Jan 9, 2026
|
39.60 | 40.40 | 39.50 | 40.40 | 40.40 | 5,589 |
|
Jan 8, 2026
|
40.80 | 40.80 | 40.40 | 40.50 | 40.50 | 8,968 |
|
Jan 7, 2026
|
40.50 | 41.30 | 40.50 | 40.70 | 40.70 | 5,317 |
|
Jan 6, 2026
|
41.60 | 42.20 | 41.20 | 41.60 | 41.60 | 12,695 |
|
Jan 5, 2026
|
40.00 | 44.80 | 39.80 | 43.70 | 43.70 | 10,766 |
|
Jan 2, 2026
|
39.00 | 39.30 | 38.40 | 39.30 | 39.30 | 2,799 |
|
Dec 30, 2025
|
40.00 | 40.00 | 39.00 | 39.00 | 39.00 | 2,042 |
|
Dec 29, 2025
|
41.20 | 41.60 | 40.20 | 40.20 | 40.20 | 5,465 |
|
Dec 23, 2025
|
40.00 | 41.40 | 39.70 | 41.10 | 41.10 | 15,568 |
|
Dec 22, 2025
|
39.60 | 41.30 | 39.00 | 40.60 | 40.60 | 9,848 |
|
Dec 19, 2025
|
39.60 | 40.20 | 39.40 | 39.40 | 39.40 | 2,641 |
|
Dec 18, 2025
|
39.90 | 40.30 | 39.50 | 39.90 | 39.90 | 3,522 |
|
Dec 17, 2025
|
41.20 | 41.70 | 40.70 | 41.40 | 41.40 | 2,734 |
|
Dec 16, 2025
|
42.60 | 43.00 | 40.50 | 40.50 | 40.50 | 7,513 |
|
Dec 15, 2025
|
44.70 | 44.70 | 43.40 | 43.40 | 43.40 | 3,148 |
|
Dec 12, 2025
|
44.30 | 44.30 | 43.70 | 43.80 | 43.80 | 997 |
|
Dec 11, 2025
|
44.40 | 44.70 | 43.80 | 44.00 | 44.00 | 1,439 |
|
Dec 10, 2025
|
45.60 | 46.00 | 44.70 | 44.90 | 44.90 | 3,310 |
|
Dec 9, 2025
|
45.50 | 45.60 | 45.20 | 45.20 | 45.20 | 1,696 |
|
Dec 8, 2025
|
45.00 | 45.70 | 45.00 | 45.60 | 45.60 | 2,207 |
|
Dec 5, 2025
|
43.80 | 44.10 | 43.50 | 44.10 | 44.10 | 2,140 |
|
Dec 4, 2025
|
43.30 | 43.90 | 43.30 | 43.50 | 43.50 | 1,212 |
|
Dec 3, 2025
|
44.60 | 44.60 | 44.40 | 44.40 | 44.40 | 1,695 |
|
Dec 2, 2025
|
43.90 | 45.20 | 43.80 | 45.20 | 45.20 | 2,652 |
|
Dec 1, 2025
|
43.40 | 43.80 | 43.40 | 43.70 | 43.70 | 2,254 |
|
Nov 28, 2025
|
43.50 | 44.20 | 43.50 | 43.80 | 43.80 | 829 |
|
Nov 27, 2025
|
44.30 | 44.40 | 43.90 | 44.40 | 44.40 | 569 |
|
Nov 26, 2025
|
43.60 | 44.40 | 43.60 | 44.40 | 44.40 | 3,063 |
|
Nov 25, 2025
|
41.00 | 41.50 | 41.00 | 41.20 | 41.20 | 951 |
|
Nov 24, 2025
|
39.60 | 41.00 | 39.50 | 41.00 | 41.00 | 5,227 |
|
Nov 21, 2025
|
41.80 | 41.90 | 38.60 | 39.90 | 39.90 | 15,621 |
|
Nov 20, 2025
|
44.00 | 44.60 | 43.90 | 43.90 | 43.90 | 3,767 |
|
Nov 19, 2025
|
43.00 | 43.70 | 43.00 | 43.50 | 43.50 | 3,053 |
|
Nov 18, 2025
|
44.80 | 44.80 | 43.70 | 43.70 | 43.70 | 1,668 |
|
Nov 17, 2025
|
46.90 | 46.90 | 45.90 | 46.20 | 46.20 | 3,687 |
|
Nov 14, 2025
|
46.60 | 47.20 | 43.70 | 46.90 | 46.90 | 16,350 |
|
Nov 13, 2025
|
49.80 | 49.80 | 49.30 | 49.30 | 49.30 | 2,121 |
|
Nov 12, 2025
|
47.60 | 47.90 | 47.10 | 47.90 | 47.90 | 4,585 |
|
Nov 11, 2025
|
48.20 | 48.80 | 48.10 | 48.10 | 48.10 | 10,874 |
|
Nov 10, 2025
|
46.10 | 49.30 | 46.10 | 48.70 | 48.70 | 17,238 |
|
Nov 7, 2025
|
45.60 | 45.90 | 42.70 | 43.20 | 43.20 | 14,566 |
|
Nov 6, 2025
|
48.90 | 48.90 | 47.90 | 48.30 | 48.30 | 4,168 |
