DTEGF
DEUTSCHE TELEKOM AG REG
stockOTC
EODOct 2, 2026
29.30USD-1.264%(-0.38)109,687
DTEGF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 29.67 | 30.05 | 29.30 | 29.30 | -1.264% | 109,687 | 0.000% |
| 2026-10-01 | 29.50 | 29.68 | 29.50 | 29.68 | -0.168% | 650 | -1.264% |
| 2026-09-30 | 30.05 | 30.05 | 29.61 | 29.73 | +2.043% | 860 | -1.430% |
| 2026-09-29 | 29.78 | 29.78 | 29.13 | 29.13 | -3.956% | 2,200 | +0.584% |
| 2026-09-28 | 31.74 | 31.74 | 29.88 | 30.33 | -1.590% | 12,078 | -3.396% |
| 2026-09-25 | 30.21 | 30.82 | 30.21 | 30.82 | +0.440% | 1,688 | -4.932% |
| 2026-09-24 | 30.93 | 31.11 | 30.68 | 30.68 | +0.475% | 1,478 | -4.514% |
| 2026-09-23 | 30.43 | 30.57 | 30.40 | 30.54 | -2.906% | 1,647 | -4.060% |
| 2026-09-22 | 30.88 | 31.45 | 30.88 | 31.45 | +0.045% | 1,119 | -6.848% |
| 2026-09-21 | 32.04 | 32.04 | 30.80 | 31.44 | +3.968% | 2,664 | -6.807% |
| 2026-09-18 | 30.24 | 30.24 | 30.24 | 30.24 | -7.068% | 969 | -3.108% |
| 2026-09-17 | 32.54 | 32.54 | 32.54 | 32.54 | +0.039% | 509 | -9.957% |
| 2026-09-16 | 33.29 | 33.29 | 32.53 | 32.53 | -3.872% | 1,299 | -9.922% |
| 2026-09-15 | 33.36 | 33.84 | 33.36 | 33.84 | +1.599% | 7,226 | -13.410% |
| 2026-09-14 | 33.47 | 33.51 | 32.61 | 33.30 | +1.216% | 5,170 | -12.025% |
| 2026-09-11 | 32.91 | 32.91 | 32.91 | 32.91 | -0.137% | 40,711 | -10.956% |
| 2026-09-10 | 32.95 | 32.95 | 32.20 | 32.95 | -1.229% | 57,402 | -11.077% |
| 2026-09-09 | 33.43 | 33.43 | 32.67 | 33.36 | +3.218% | 1,173 | -12.170% |
| 2026-09-08 | 32.70 | 32.70 | 32.32 | 32.32 | -2.452% | 30,970 | -9.344% |
| 2026-09-04 | 33.13 | 33.13 | 33.13 | 33.13 | -2.666% | 403 | -11.567% |
| 2026-09-03 | 33.59 | 34.04 | 33.59 | 34.04 | +3.112% | 5,970 | -13.925% |
| 2026-09-02 | 32.91 | 33.01 | 32.91 | 33.01 | -0.008% | 1,195 | -11.246% |
| 2026-09-01 | 32.96 | 33.54 | 32.49 | 33.02 | -0.151% | 5,081 | -11.252% |
| 2026-08-31 | 33.06 | 33.06 | 32.96 | 33.06 | -2.492% | 264,683 | -11.387% |
| 2026-08-28 | 32.64 | 33.91 | 32.64 | 33.91 | +3.258% | 21,178 | -13.595% |
| 2026-08-27 | 32.50 | 32.84 | 32.50 | 32.84 | -3.012% | 2,201 | -10.780% |
| 2026-08-26 | 33.91 | 33.91 | 33.75 | 33.86 | -0.206% | 904 | -13.467% |
| 2026-08-25 | 34.01 | 34.01 | 33.93 | 33.93 | -1.084% | 692 | -13.646% |
| 2026-08-24 | 34.15 | 34.44 | 33.66 | 34.30 | -1.374% | 3,239 | -14.582% |
| 2026-08-21 | 35.05 | 35.05 | 33.95 | 34.78 | +3.189% | 1,587 | -15.756% |
| 2026-08-20 | 33.77 | 34.17 | 33.57 | 33.70 | -0.237% | 2,659 | -13.069% |
| 2026-08-19 | 33.63 | 33.78 | 32.81 | 33.78 | +0.821% | 770 | -13.275% |
| 2026-08-18 | 33.55 | 34.20 | 32.91 | 33.51 | +2.548% | 1,521 | -12.563% |
| 2026-08-17 | 33.42 | 33.42 | 32.65 | 32.68 | -1.759% | 2,784 | -10.336% |
| 2026-08-14 | 33.26 | 33.26 | 33.26 | 33.26 | +3.589% | 51,251 | -11.913% |
| 2026-08-13 | 33.50 | 33.50 | 32.11 | 32.11 | -1.154% | 100,784 | -8.751% |
| 2026-08-12 | 32.47 | 32.48 | 32.45 | 32.48 | -0.414% | 647 | -9.805% |
| 2026-08-11 | 32.95 | 33.05 | 32.62 | 32.62 | +0.354% | 2,068 | -10.178% |
| 2026-08-10 | 32.66 | 32.66 | 32.51 | 32.51 | +0.791% | 916 | -9.860% |
| 2026-08-07 | 33.61 | 33.96 | 32.25 | 32.25 | -4.444% | 9,406 | -9.147% |
| 2026-08-06 | 33.16 | 34.01 | 32.51 | 33.75 | +4.895% | 10,153 | -13.185% |
| 2026-08-05 | 32.94 | 32.94 | 31.50 | 32.17 | +0.437% | 14,045 | -8.936% |
| 2026-08-04 | 31.98 | 32.36 | 31.98 | 32.03 | -1.376% | 4,507 | -8.538% |
| 2026-08-03 | 32.89 | 32.89 | 32.26 | 32.48 | +6.324% | 2,906 | -9.796% |
| 2026-07-31 | 30.39 | 30.73 | 30.39 | 30.55 | -0.391% | 934 | -4.092% |
| 2026-07-30 | 31.20 | 31.20 | 30.67 | 30.67 | -1.793% | 1,973 | -4.467% |
| 2026-07-29 | 30.36 | 31.45 | 30.36 | 31.23 | -0.826% | 2,281 | -6.180% |
| 2026-07-28 | 31.61 | 32.02 | 31.49 | 31.49 | +2.875% | 67,572 | -6.955% |
| 2026-07-27 | 31.84 | 31.84 | 30.61 | 30.61 | +2.306% | 4,258 | -4.280% |
| 2026-07-24 | 29.70 | 30.65 | 29.70 | 29.92 | +1.561% | 1,735 | -2.072% |
| 2026-07-23 | 29.98 | 30.70 | 29.46 | 29.46 | -7.678% | 763 | -0.543% |
| 2026-07-22 | 31.80 | 31.91 | 30.61 | 31.91 | +2.887% | 688 | -8.179% |
| 2026-07-21 | 31.70 | 31.70 | 30.18 | 31.01 | -1.915% | 3,095 | -5.528% |
| 2026-07-20 | 31.62 | 31.62 | 31.62 | 31.62 | -1.649% | 511 | -7.337% |
| 2026-07-17 | 32.45 | 32.45 | 30.15 | 32.15 | +5.496% | 2,324 | -8.865% |
| 2026-07-16 | 30.93 | 30.93 | 29.82 | 30.48 | +0.296% | 17,675 | -3.856% |
| 2026-07-15 | 30.34 | 30.39 | 29.78 | 30.39 | -2.079% | 1,216 | -3.571% |
| 2026-07-14 | 30.80 | 31.03 | 30.50 | 31.03 | +3.433% | 41,713 | -5.575% |
| 2026-07-13 | 30.65 | 30.80 | 29.70 | 30.00 | +0.604% | 1,746 | -2.333% |
| 2026-07-10 | 29.85 | 29.85 | 29.82 | 29.82 | +2.123% | 592 | -1.744% |
| 2026-07-09 | 29.07 | 29.87 | 28.25 | 29.20 | +0.309% | 2,298 | +0.342% |
| 2026-07-08 | 30.23 | 30.23 | 28.39 | 29.11 | -0.086% | 1,287 | +0.653% |
| 2026-07-06 | 29.07 | 29.18 | 28.86 | 29.14 | -1.704% | 9,496 | +0.566% |
| 2026-07-02 | 29.39 | 29.67 | 29.19 | 29.64 | +4.958% | 34,641 | -1.147% |
| 2026-07-01 | 26.65 | 28.24 | 26.65 | 28.24 | +4.314% | 44,934 | +3.754% |
| 2026-06-30 | 27.93 | 27.93 | 27.07 | 27.07 | -5.276% | 2,488 | +8.230% |
| 2026-06-29 | 29.14 | 29.37 | 27.79 | 28.58 | -4.369% | 5,780 | +2.519% |
| 2026-06-26 | 29.85 | 29.89 | 29.85 | 29.89 | +2.068% | 26,470 | -1.959% |
| 2026-06-25 | 29.84 | 29.84 | 29.28 | 29.28 | -2.236% | 1,098 | +0.068% |
| 2026-06-24 | 30.38 | 30.38 | 29.95 | 29.95 | -1.009% | 606 | -2.169% |
| 2026-06-23 | 30.34 | 30.34 | 30.02 | 30.25 | +5.381% | 2,980 | -3.157% |
| 2026-06-22 | 30.70 | 30.70 | 28.71 | 28.71 | -7.896% | 1,951 | +2.055% |
| 2026-06-18 | 31.24 | 31.24 | 31.17 | 31.17 | -0.713% | 441 | -6.003% |
| 2026-06-17 | 31.39 | 31.39 | 31.39 | 31.39 | -2.348% | 854 | -6.673% |
| 2026-06-16 | 32.10 | 32.15 | 32.10 | 32.15 | -3.569% | 42,077 | -8.865% |
| 2026-06-15 | 33.34 | 33.50 | 33.34 | 33.34 | +1.061% | 2,610 | -12.118% |
| 2026-06-12 | 32.12 | 32.99 | 32.12 | 32.99 | +2.693% | 43,797 | -11.185% |
| 2026-06-11 | 32.13 | 32.13 | 32.13 | 32.13 | +0.391% | 36,942 | -8.794% |
| 2026-06-10 | 32.81 | 32.81 | 32.00 | 32.00 | -0.125% | 4,151 | -8.437% |
| 2026-06-09 | 32.04 | 32.04 | 32.04 | 32.04 | -2.909% | 282 | -8.552% |
| 2026-06-08 | 32.02 | 33.00 | 32.02 | 33.00 | +1.978% | 1,370 | -11.212% |
| 2026-06-05 | 32.34 | 33.01 | 31.96 | 32.36 | -4.402% | 2,438 | -9.456% |
| 2026-06-04 | 32.50 | 34.03 | 32.50 | 33.85 | +2.041% | 51,370 | -13.442% |
| 2026-06-03 | 34.17 | 34.17 | 33.12 | 33.17 | -0.977% | 92,702 | -11.675% |
| 2026-06-02 | 33.50 | 33.50 | 33.50 | 33.50 | +0.015% | 460 | -12.537% |
| 2026-06-01 | 33.70 | 33.70 | 33.49 | 33.49 | -0.697% | 1,176 | -12.524% |
| 2026-05-26 | 34.08 | 34.08 | 33.38 | 33.73 | -4.312% | 1,837 | -13.134% |
| 2026-05-22 | 34.10 | 35.25 | 34.10 | 35.25 | +4.770% | 66,938 | -16.879% |
| 2026-05-21 | 33.50 | 33.67 | 33.30 | 33.65 | -1.291% | 4,834 | -12.914% |
| 2026-05-20 | 34.09 | 34.09 | 33.73 | 34.09 | -0.380% | 1,873 | -14.038% |
| 2026-05-19 | 33.70 | 35.34 | 33.18 | 34.22 | +3.213% | 1,180 | -14.365% |
| 2026-05-18 | 33.34 | 33.37 | 33.15 | 33.15 | -0.629% | 617 | -11.614% |
| 2026-05-15 | 32.07 | 33.36 | 32.07 | 33.36 | +0.361% | 742 | -12.170% |
| 2026-05-14 | 32.25 | 33.24 | 31.60 | 33.24 | -0.806% | 1,182 | -11.853% |
| 2026-05-13 | 33.21 | 33.51 | 33.21 | 33.51 | +2.697% | 1,069 | -12.563% |
| 2026-05-12 | 32.02 | 33.06 | 32.02 | 32.63 | -0.092% | 8,368 | -10.205% |
| 2026-05-11 | 32.90 | 32.90 | 31.73 | 32.66 | -0.092% | 2,601 | -10.288% |
| 2026-05-08 | 31.64 | 32.69 | 31.64 | 32.69 | -1.536% | 2,171 | -10.370% |
| 2026-05-07 | 33.98 | 33.98 | 32.62 | 33.20 | -0.450% | 32,493 | -11.747% |
| 2026-05-06 | 32.03 | 33.35 | 32.03 | 33.35 | +3.797% | 71,714 | -12.144% |
| 2026-05-05 | 32.13 | 32.13 | 32.13 | 32.13 | +2.292% | 842 | -8.808% |
| 2026-05-04 | 31.70 | 31.73 | 31.41 | 31.41 | -2.981% | 1,820 | -6.718% |
| 2026-05-01 | 32.88 | 32.88 | 32.38 | 32.38 | +0.528% | 620 | -9.498% |
| 2026-04-30 | 32.20 | 32.20 | 32.20 | 32.20 | +1.353% | 310 | -9.020% |
| 2026-04-29 | 32.94 | 32.94 | 30.45 | 31.77 | -1.503% | 24,114 | -7.789% |
| 2026-04-28 | 32.14 | 32.26 | 31.27 | 32.26 | -1.796% | 2,361 | -9.175% |
| 2026-04-27 | 31.12 | 32.85 | 31.12 | 32.85 | +4.054% | 1,827 | -10.807% |
| 2026-04-24 | 32.16 | 33.51 | 31.45 | 31.57 | -4.188% | 1,058 | -7.190% |
| 2026-04-22 | 31.95 | 32.95 | 31.95 | 32.95 | -6.789% | 1,889 | -11.077% |
| 2026-04-21 | 33.99 | 35.35 | 33.63 | 35.35 | +0.028% | 1,655 | -17.115% |
| 2026-04-17 | 35.34 | 35.34 | 34.09 | 35.34 | +2.435% | 9,843 | -17.091% |
| 2026-04-16 | 33.84 | 34.69 | 33.84 | 34.50 | +1.426% | 5,127 | -15.072% |
| 2026-04-15 | 33.41 | 34.02 | 33.18 | 34.02 | -1.725% | 2,182 | -13.862% |
| 2026-04-14 | 34.00 | 34.61 | 34.00 | 34.61 | -1.810% | 601 | -15.347% |
| 2026-04-13 | 33.01 | 35.25 | 33.00 | 35.25 | -5.799% | 1,052 | -16.879% |
| 2026-04-10 | 37.42 | 37.42 | 37.42 | 37.42 | -0.795% | 27,650 | -21.700% |
| 2026-04-09 | 35.48 | 37.72 | 35.48 | 37.72 | +5.985% | 3,334 | -22.322% |
| 2026-04-07 | 34.95 | 36.36 | 34.95 | 35.59 | -3.707% | 3,100 | -17.674% |
| 2026-04-06 | 36.96 | 37.00 | 36.96 | 36.96 | +1.987% | 1,824 | -20.725% |
| 2026-04-02 | 36.00 | 36.24 | 35.40 | 36.24 | -3.540% | 63,598 | -19.150% |
| 2026-04-01 | 37.44 | 37.57 | 37.44 | 37.57 | -2.542% | 323 | -22.012% |
| 2026-03-31 | 38.17 | 38.55 | 37.06 | 38.55 | +4.741% | 8,767 | -23.995% |
| 2026-03-30 | 36.80 | 36.80 | 36.80 | 36.80 | +0.423% | 460 | -20.391% |
| 2026-03-27 | 36.11 | 36.65 | 36.11 | 36.65 | -0.624% | 560 | -20.055% |
| 2026-03-26 | 38.45 | 38.45 | 36.88 | 36.88 | -1.113% | 1,267 | -20.553% |
| 2026-03-25 | 38.40 | 38.40 | 37.11 | 37.30 | -0.785% | 7,314 | -21.437% |
| 2026-03-24 | 37.28 | 37.59 | 37.16 | 37.59 | +2.341% | 1,662 | -22.054% |
| 2026-03-23 | 37.00 | 37.00 | 36.56 | 36.73 | -2.053% | 1,626 | -20.229% |
| 2026-03-20 | 37.50 | 37.50 | 37.50 | 37.50 | +1.709% | 276 | -21.867% |
| 2026-03-19 | 37.36 | 37.36 | 36.87 | 36.87 | -2.072% | 1,038 | -20.532% |
| 2026-03-18 | 37.65 | 37.65 | 37.65 | 37.65 | -0.449% | 473 | -22.178% |
| 2026-03-17 | 38.55 | 39.24 | 37.82 | 37.82 | -0.158% | 1,035 | -22.528% |
| 2026-03-16 | 38.33 | 38.33 | 37.88 | 37.88 | -1.316% | 263 | -22.650% |
| 2026-03-13 | 39.29 | 39.45 | 38.38 | 38.38 | +1.615% | 986 | -23.668% |
| 2026-03-12 | 38.46 | 38.46 | 37.77 | 37.77 | -2.541% | 1,340 | -22.435% |
| 2026-03-11 | 38.76 | 38.76 | 38.76 | 38.76 | +2.000% | 357 | -24.407% |
| 2026-03-10 | 38.76 | 38.76 | 38.00 | 38.00 | +2.260% | 1,046 | -22.895% |
| 2026-03-09 | 37.25 | 37.66 | 37.16 | 37.16 | -5.637% | 5,277 | -21.152% |
| 2026-03-06 | 37.51 | 39.38 | 37.46 | 39.38 | +3.089% | 588 | -25.597% |
| 2026-03-05 | 39.88 | 39.88 | 38.20 | 38.20 | -3.144% | 776 | -23.298% |
| 2026-03-04 | 38.32 | 39.44 | 37.99 | 39.44 | +3.735% | 805 | -25.710% |
| 2026-03-03 | 39.05 | 39.05 | 38.02 | 38.02 | -6.355% | 584 | -22.935% |
| 2026-03-02 | 40.49 | 40.60 | 40.02 | 40.60 | +0.645% | 1,555 | -27.833% |
| 2026-02-27 | 39.46 | 41.29 | 39.46 | 40.34 | +6.130% | 1,028 | -27.367% |
| 2026-02-26 | 40.45 | 40.45 | 38.01 | 38.01 | -5.152% | 927 | -22.915% |
| 2026-02-25 | 38.75 | 40.07 | 38.75 | 40.07 | +0.690% | 673 | -26.886% |
| 2026-02-24 | 39.79 | 40.58 | 39.79 | 39.80 | +1.764% | 1,024 | -26.382% |
| 2026-02-23 | 39.18 | 39.18 | 39.11 | 39.11 | +0.929% | 1,284 | -25.083% |
| 2026-02-20 | 38.43 | 38.75 | 38.43 | 38.75 | -1.374% | 1,001 | -24.387% |
| 2026-02-19 | 39.29 | 39.29 | 39.28 | 39.29 | +2.934% | 761 | -25.426% |
| 2026-02-18 | 39.00 | 39.00 | 38.17 | 38.17 | -3.146% | 10,928 | -23.238% |
| 2026-02-17 | 40.09 | 40.09 | 39.41 | 39.41 | +2.098% | 4,303 | -25.653% |
| 2026-02-13 | 38.56 | 38.95 | 38.04 | 38.60 | +5.091% | 1,518 | -24.093% |
| 2026-02-12 | 37.00 | 39.29 | 36.73 | 36.73 | +1.604% | 1,590 | -20.229% |
| 2026-02-11 | 36.04 | 36.54 | 35.90 | 36.15 | +0.907% | 1,955 | -18.949% |
| 2026-02-10 | 35.76 | 35.83 | 35.76 | 35.83 | -0.445% | 479 | -18.214% |
| 2026-02-09 | 36.84 | 36.84 | 35.98 | 35.98 | +0.237% | 2,208 | -18.577% |
| 2026-02-06 | 35.90 | 35.90 | 35.90 | 35.90 | -2.973% | 834 | -18.384% |
| 2026-02-05 | 36.16 | 37.00 | 36.16 | 37.00 | +3.874% | 3,332 | -20.811% |
| 2026-02-04 | 35.85 | 36.09 | 35.62 | 35.62 | +2.386% | 903 | -17.743% |
| 2026-02-03 | 34.00 | 34.79 | 34.00 | 34.79 | +2.504% | 1,183 | -15.780% |
| 2026-02-02 | 33.93 | 34.57 | 33.76 | 33.94 | +0.362% | 3,116 | -13.671% |
| 2026-01-30 | 33.15 | 34.16 | 32.65 | 33.82 | +3.008% | 2,542 | -13.358% |
| 2026-01-29 | 32.68 | 32.83 | 32.68 | 32.83 | +3.109% | 1,210 | -10.752% |
| 2026-01-28 | 32.04 | 32.97 | 31.84 | 31.84 | -2.268% | 3,958 | -7.977% |
| 2026-01-27 | 32.50 | 33.00 | 32.07 | 32.58 | +2.514% | 12,629 | -10.065% |
| 2026-01-26 | 32.34 | 32.34 | 31.78 | 31.78 | +2.213% | 1,294 | -7.804% |
| 2026-01-23 | 32.34 | 32.34 | 31.09 | 31.09 | -2.392% | 1,406 | -5.764% |
| 2026-01-22 | 31.69 | 31.85 | 30.84 | 31.85 | +0.676% | 1,339 | -8.018% |
| 2026-01-21 | 30.36 | 31.64 | 30.34 | 31.64 | -0.720% | 4,142 | -7.396% |
| 2026-01-20 | 31.91 | 32.60 | 31.37 | 31.87 | -0.049% | 21,417 | -8.063% |
| 2026-01-16 | 31.55 | 32.54 | 31.53 | 31.89 | -1.590% | 2,648 | -8.107% |
| 2026-01-15 | 32.25 | 32.57 | 32.15 | 32.40 | -0.887% | 1,697 | -9.568% |
| 2026-01-14 | 32.50 | 32.69 | 32.50 | 32.69 | +1.427% | 150,140 | -10.370% |
| 2026-01-13 | 32.91 | 32.91 | 32.23 | 32.23 | -3.068% | 21,483 | -9.091% |
| 2026-01-12 | 32.80 | 34.80 | 32.80 | 33.25 | -0.210% | 22,138 | -11.880% |
| 2026-01-09 | 33.40 | 33.68 | 33.09 | 33.32 | -0.508% | 1,516 | -12.065% |
| 2026-01-08 | 32.75 | 33.65 | 32.27 | 33.49 | +0.939% | 21,022 | -12.511% |
| 2026-01-07 | 33.15 | 33.18 | 31.84 | 33.18 | +1.154% | 3,731 | -11.690% |
| 2026-01-06 | 32.56 | 33.55 | 32.56 | 32.80 | -2.060% | 1,720 | -10.671% |
| 2026-01-05 | 32.51 | 33.49 | 32.51 | 33.49 | +2.314% | 6,129 | -12.511% |
| 2026-01-02 | 32.60 | 32.73 | 32.60 | 32.73 | -1.497% | 28,593 | -10.487% |
| 2025-12-31 | 33.89 | 33.89 | 33.23 | 33.23 | +4.694% | 363 | -11.827% |
| 2025-12-30 | 32.88 | 32.88 | 31.74 | 31.74 | -3.010% | 3,198 | -7.687% |
| 2025-12-29 | 32.50 | 33.61 | 32.50 | 32.73 | -1.992% | 2,168 | -10.466% |
| 2025-12-26 | 33.55 | 33.55 | 32.41 | 33.39 | +3.056% | 4,176 | -12.249% |
| 2025-12-24 | 31.36 | 32.40 | 31.24 | 32.40 | +0.093% | 1,177 | -9.568% |
| 2025-12-23 | 32.41 | 32.41 | 32.34 | 32.37 | -2.205% | 2,311 | -9.484% |
| 2025-12-22 | 32.16 | 33.10 | 32.16 | 33.10 | +2.843% | 1,019 | -11.480% |
| 2025-12-19 | 32.21 | 32.99 | 31.43 | 32.19 | +0.016% | 1,675 | -8.964% |
| 2025-12-18 | 31.51 | 32.19 | 31.11 | 32.18 | +0.815% | 13,004 | -8.950% |
| 2025-12-17 | 31.55 | 31.92 | 31.55 | 31.92 | +1.398% | 879 | -8.208% |
| 2025-12-16 | 31.39 | 31.48 | 31.39 | 31.48 | +1.173% | 5,625 | -6.925% |
| 2025-12-15 | 31.39 | 31.63 | 30.60 | 31.11 | -1.222% | 2,966 | -5.833% |
| 2025-12-12 | 31.47 | 31.89 | 31.41 | 31.50 | +0.287% | 868 | -6.984% |
| 2025-12-11 | 31.86 | 31.86 | 31.41 | 31.41 | +1.995% | 7,905 | -6.718% |
| 2025-12-10 | 31.51 | 31.80 | 30.80 | 30.80 | -0.047% | 1,091 | -4.856% |
| 2025-12-09 | 31.98 | 32.32 | 30.81 | 30.81 | -2.654% | 1,808 | -4.901% |
| 2025-12-08 | 31.95 | 31.95 | 31.65 | 31.65 | -3.307% | 6,851 | -7.425% |
| 2025-12-05 | 32.28 | 32.73 | 32.22 | 32.73 | +1.355% | 31,929 | -10.487% |
| 2025-12-04 | 33.10 | 33.10 | 31.28 | 32.30 | +0.922% | 4,788 | -9.274% |
| 2025-12-03 | 32.00 | 32.00 | 32.00 | 32.00 | -0.311% | 347 | -8.437% |
| 2025-12-02 | 32.04 | 32.10 | 32.04 | 32.10 | -0.450% | 54,801 | -8.722% |
| 2025-12-01 | 32.24 | 32.24 | 32.24 | 32.24 | -0.325% | 411 | -9.133% |
| 2025-11-28 | 32.34 | 32.35 | 32.34 | 32.35 | +0.466% | 320 | -9.428% |
| 2025-11-26 | 32.22 | 33.00 | 32.20 | 32.20 | -1.619% | 1,908 | -9.006% |
| 2025-11-25 | 32.73 | 32.73 | 32.12 | 32.73 | +4.331% | 757 | -10.480% |
| 2025-11-24 | 31.47 | 31.47 | 31.16 | 31.37 | -3.650% | 110,973 | -6.603% |
| 2025-11-21 | 31.74 | 32.56 | 31.69 | 32.56 | +3.727% | 2,009 | -10.012% |
| 2025-11-20 | 31.39 | 31.39 | 31.39 | 31.39 | +0.152% | 1,002 | -6.658% |
| 2025-11-19 | 31.45 | 31.45 | 31.34 | 31.34 | -0.972% | 3,322 | -6.517% |
| 2025-11-18 | 31.65 | 32.14 | 31.65 | 31.65 | +0.082% | 11,839 | -7.425% |
| 2025-11-17 | 31.24 | 32.19 | 31.24 | 31.62 | +0.013% | 1,135 | -7.349% |
| 2025-11-14 | 31.46 | 31.62 | 31.46 | 31.62 | +1.574% | 1,119 | -7.337% |
| 2025-11-13 | 31.33 | 31.33 | 31.13 | 31.13 | +0.842% | 961 | -5.879% |
| 2025-11-12 | 31.64 | 31.64 | 30.87 | 30.87 | -1.672% | 2,456 | -5.086% |
| 2025-11-11 | 32.03 | 32.03 | 31.39 | 31.39 | +1.942% | 6,414 | -6.673% |
| 2025-11-10 | 30.80 | 30.80 | 30.80 | 30.80 | -0.204% | 2,976 | -4.861% |
| 2025-11-07 | 30.33 | 30.86 | 30.33 | 30.86 | +2.713% | 1,849 | -5.055% |
| 2025-11-06 | 30.52 | 30.59 | 30.00 | 30.05 | -4.407% | 1,216 | -2.480% |
| 2025-11-05 | 30.01 | 31.44 | 30.01 | 31.43 | +2.211% | 9,446 | -6.777% |
| 2025-11-04 | 30.75 | 30.75 | 30.75 | 30.75 | +1.351% | 237,465 | -4.715% |
| 2025-11-03 | 31.02 | 31.02 | 30.34 | 30.34 | -2.161% | 2,852 | -3.428% |
| 2025-10-31 | 30.86 | 31.01 | 30.86 | 31.01 | -1.867% | 36,774 | -5.514% |
| 2025-10-30 | 31.89 | 31.89 | 31.60 | 31.60 | -4.416% | 133,101 | -7.278% |
| 2025-10-29 | 33.06 | 33.06 | 33.06 | 33.06 | -3.178% | 125 | -11.373% |
| 2025-10-28 | 33.05 | 34.30 | 33.05 | 34.15 | -0.568% | 95,893 | -14.189% |
| 2025-10-27 | 33.69 | 34.34 | 33.69 | 34.34 | +1.059% | 192,274 | -14.677% |
| 2025-10-24 | 34.09 | 34.09 | 33.63 | 33.98 | +0.741% | 21,100 | -13.773% |
| 2025-10-23 | 34.45 | 35.21 | 33.73 | 33.73 | -3.269% | 1,165 | -13.134% |
| 2025-10-22 | 34.40 | 35.02 | 34.40 | 34.87 | -1.386% | 751 | -15.974% |
| 2025-10-21 | 34.88 | 35.36 | 34.72 | 35.36 | +0.971% | 1,591 | -17.138% |
| 2025-10-20 | 35.26 | 35.42 | 35.02 | 35.02 | +0.821% | 4,200 | -16.334% |
| 2025-10-17 | 35.76 | 35.76 | 34.73 | 34.73 | +0.302% | 2,465 | -15.646% |
| 2025-10-16 | 34.80 | 34.80 | 34.63 | 34.63 | -1.057% | 990 | -15.391% |
| 2025-10-15 | 35.14 | 35.14 | 35.00 | 35.00 | +4.260% | 409 | -16.286% |
| 2025-10-14 | 33.85 | 35.39 | 33.57 | 33.57 | -1.670% | 972 | -12.720% |
| 2025-10-13 | 34.02 | 34.94 | 34.02 | 34.14 | -0.350% | 29,737 | -14.177% |
| 2025-10-10 | 34.46 | 34.48 | 34.26 | 34.26 | -3.193% | 2,118 | -14.478% |
| 2025-10-09 | 35.39 | 35.39 | 35.39 | 35.39 | +5.187% | 433 | -17.208% |
| 2025-10-08 | 33.65 | 33.65 | 33.65 | 33.65 | -1.247% | 646 | -12.914% |
| 2025-10-07 | 34.07 | 34.07 | 34.07 | 34.07 | +0.278% | 705 | -14.001% |
| 2025-10-06 | 34.16 | 34.16 | 33.98 | 33.98 | -3.725% | 1,167 | -13.761% |
| 2025-10-03 | 35.29 | 35.29 | 35.29 | 35.29 | +3.263% | 100,397 | -16.974% |
| 2025-10-02 | 34.26 | 34.26 | 34.07 | 34.17 | -0.452% | 903 | -14.265% |
| 2025-10-01 | 34.46 | 34.46 | 34.20 | 34.33 | +0.586% | 1,864 | -14.652% |
| 2025-09-30 | 34.32 | 34.32 | 34.13 | 34.13 | +2.832% | 4,180 | -14.152% |
| 2025-09-29 | 34.64 | 34.64 | 33.19 | 33.19 | -1.411% | 3,656 | -11.720% |
| 2025-09-26 | 33.40 | 33.66 | 33.40 | 33.66 | +0.793% | 2,875 | -12.966% |
| 2025-09-25 | 33.56 | 33.60 | 33.40 | 33.40 | +0.108% | 2,911 | -12.275% |
| 2025-09-24 | 34.05 | 34.05 | 33.36 | 33.36 | -1.026% | 3,461 | -12.181% |
| 2025-09-23 | 33.58 | 33.71 | 33.49 | 33.71 | -0.590% | 2,963 | -13.082% |
| 2025-09-22 | 33.70 | 33.91 | 33.70 | 33.91 | -4.155% | 943 | -13.595% |
| 2025-09-19 | 35.38 | 35.38 | 35.38 | 35.38 | +2.819% | 119,128 | -17.185% |
| 2025-09-18 | 34.41 | 34.44 | 34.29 | 34.41 | -1.910% | 46,571 | -14.850% |
| 2025-09-17 | 34.47 | 35.08 | 34.09 | 35.08 | +0.708% | 7,288 | -16.477% |
| 2025-09-16 | 34.77 | 34.83 | 34.77 | 34.83 | -2.372% | 903 | -15.886% |
| 2025-09-15 | 36.20 | 36.20 | 34.53 | 35.68 | +1.364% | 2,627 | -17.881% |
| 2025-09-12 | 35.20 | 35.20 | 35.20 | 35.20 | -3.030% | 418 | -16.761% |
| 2025-09-10 | 34.95 | 36.30 | 34.95 | 36.30 | -0.928% | 475 | -19.284% |
| 2025-09-09 | 35.95 | 36.64 | 35.95 | 36.64 | +0.632% | 958 | -20.033% |
| 2025-09-08 | 34.93 | 36.41 | 34.93 | 36.41 | -2.110% | 101,109 | -19.528% |
| 2025-09-05 | 37.20 | 37.20 | 37.15 | 37.20 | +1.487% | 23,550 | -21.226% |
| 2025-09-04 | 36.99 | 36.99 | 36.65 | 36.65 | +0.687% | 654 | -20.055% |
| 2025-09-03 | 36.40 | 36.40 | 36.40 | 36.40 | +1.111% | 385 | -19.505% |
| 2025-08-29 | 36.70 | 36.70 | 36.00 | 36.00 | -3.718% | 2,064 | -18.611% |
| 2025-08-28 | 37.39 | 37.39 | 37.39 | 37.39 | +1.963% | 541 | -21.637% |
| 2025-08-27 | 36.81 | 36.93 | 36.19 | 36.67 | +0.964% | 2,388 | -20.098% |
| 2025-08-26 | 37.25 | 37.31 | 36.32 | 36.32 | -0.819% | 8,569 | -19.328% |
| 2025-08-25 | 36.79 | 36.79 | 36.57 | 36.62 | -0.813% | 1,391 | -19.989% |
| 2025-08-22 | 37.15 | 37.15 | 36.92 | 36.92 | -0.458% | 606 | -20.639% |
| 2025-08-21 | 36.59 | 37.09 | 36.59 | 37.09 | +1.228% | 809 | -21.003% |
| 2025-08-20 | 36.70 | 37.04 | 36.64 | 36.64 | +0.480% | 905 | -20.033% |
| 2025-08-19 | 36.41 | 36.47 | 36.41 | 36.47 | +2.545% | 257,316 | -19.649% |
| 2025-08-18 | 36.11 | 37.04 | 35.40 | 35.56 | -1.686% | 2,131 | -17.604% |
| 2025-08-15 | 36.08 | 36.67 | 36.00 | 36.17 | +1.034% | 2,191 | -18.994% |
| 2025-08-14 | 35.67 | 35.80 | 35.56 | 35.80 | +0.808% | 756 | -18.156% |
| 2025-08-13 | 35.54 | 35.57 | 35.34 | 35.51 | +0.192% | 3,099 | -17.495% |
| 2025-08-12 | 35.37 | 36.05 | 35.31 | 35.45 | +2.680% | 52,576 | -17.337% |
| 2025-08-11 | 34.66 | 35.25 | 34.52 | 34.52 | +0.006% | 1,241 | -15.122% |
| 2025-08-08 | 34.38 | 34.53 | 34.34 | 34.52 | -0.510% | 1,923 | -15.117% |
| 2025-08-07 | 34.59 | 34.86 | 34.10 | 34.70 | -4.859% | 12,511 | -15.550% |
| 2025-08-06 | 36.40 | 37.09 | 35.67 | 36.47 | +0.488% | 3,539 | -19.653% |
| 2025-08-05 | 36.19 | 36.34 | 36.19 | 36.29 | -0.467% | 5,140 | -19.262% |
| 2025-08-04 | 36.47 | 36.47 | 36.46 | 36.46 | +1.636% | 833,861 | -19.639% |
| 2025-08-01 | 35.35 | 36.15 | 35.35 | 35.87 | -0.861% | 5,242 | -18.324% |
| 2025-07-31 | 36.28 | 36.28 | 36.19 | 36.19 | -2.440% | 1,339 | -19.027% |
| 2025-07-30 | 36.62 | 37.09 | 35.81 | 37.09 | 0.000% | 2,389 | -21.003% |
| 2025-07-29 | 36.45 | 37.09 | 36.37 | 37.09 | +2.317% | 4,480 | -21.003% |
| 2025-07-28 | 36.70 | 36.70 | 36.25 | 36.25 | -3.693% | 1,361 | -19.172% |
| 2025-07-25 | 37.08 | 37.64 | 37.08 | 37.64 | +1.020% | 42,457 | -22.157% |
| 2025-07-24 | 36.93 | 37.26 | 36.93 | 37.26 | +5.493% | 441 | -21.363% |
| 2025-07-23 | 36.01 | 36.23 | 35.32 | 35.32 | -1.451% | 1,576 | -17.044% |
| 2025-07-21 | 35.38 | 35.84 | 35.38 | 35.84 | -1.647% | 84,080 | -18.248% |
| 2025-07-18 | 36.44 | 36.44 | 34.82 | 36.44 | +0.886% | 1,524 | -19.594% |
| 2025-07-17 | 34.67 | 36.12 | 34.67 | 36.12 | +2.321% | 903 | -18.882% |
| 2025-07-16 | 35.30 | 35.30 | 35.30 | 35.30 | +0.859% | 26,753 | -16.999% |
| 2025-07-15 | 35.51 | 35.51 | 35.00 | 35.00 | -4.110% | 947 | -16.286% |
| 2025-07-14 | 35.05 | 36.50 | 35.05 | 36.50 | -1.084% | 628 | -19.726% |
| 2025-07-11 | 36.78 | 36.90 | 36.78 | 36.90 | +1.513% | 430 | -20.596% |
| 2025-07-10 | 36.35 | 36.35 | 36.35 | 36.35 | -2.232% | 585 | -19.395% |
| 2025-07-08 | 36.14 | 37.18 | 36.14 | 37.18 | +1.170% | 3,436 | -21.194% |
| 2025-07-07 | 36.21 | 36.75 | 36.21 | 36.75 | +0.565% | 955 | -20.272% |
| 2025-07-03 | 36.54 | 36.54 | 36.54 | 36.54 | -1.923% | 263 | -19.822% |
| 2025-07-02 | 36.52 | 37.26 | 36.52 | 37.26 | +3.014% | 17,170 | -21.363% |
| 2025-07-01 | 36.76 | 36.81 | 36.17 | 36.17 | -1.685% | 1,343 | -18.994% |
| 2025-06-30 | 36.54 | 36.79 | 36.54 | 36.79 | -0.892% | 1,000 | -20.359% |
| 2025-06-27 | 36.38 | 37.12 | 36.38 | 37.12 | +2.942% | 2,410 | -21.069% |
| 2025-06-26 | 36.01 | 36.17 | 35.89 | 36.06 | +0.167% | 7,568 | -18.747% |
| 2025-06-25 | 35.66 | 36.00 | 35.66 | 36.00 | -3.046% | 764 | -18.611% |
| 2025-06-24 | 37.29 | 37.29 | 35.94 | 37.13 | +3.645% | 2,011 | -21.090% |
| 2025-06-23 | 36.41 | 36.41 | 35.83 | 35.83 | +3.391% | 23,648 | -18.214% |
| 2025-06-20 | 35.19 | 35.81 | 34.65 | 34.65 | -2.284% | 1,315 | -15.440% |
| 2025-06-18 | 35.00 | 35.46 | 34.86 | 35.46 | -1.033% | 1,233 | -17.372% |
| 2025-06-17 | 35.83 | 35.83 | 35.83 | 35.83 | +0.533% | 236 | -18.225% |
| 2025-06-16 | 35.64 | 35.64 | 35.64 | 35.64 | +0.102% | 493 | -17.789% |
| 2025-06-13 | 33.99 | 35.60 | 33.99 | 35.60 | -1.266% | 7,065 | -17.705% |
| 2025-06-12 | 36.06 | 36.06 | 36.06 | 36.06 | -0.798% | 245 | -18.747% |
| 2025-06-11 | 36.98 | 36.98 | 36.35 | 36.35 | -3.683% | 817 | -19.395% |
| 2025-06-10 | 37.88 | 38.51 | 36.97 | 37.74 | -1.462% | 5,446 | -22.364% |
| 2025-06-09 | 38.27 | 38.30 | 38.27 | 38.30 | -3.185% | 912 | -23.499% |
| 2025-06-06 | 39.56 | 39.56 | 37.91 | 39.56 | -0.353% | 1,066 | -25.935% |
| 2025-06-05 | 38.90 | 39.70 | 38.90 | 39.70 | +1.639% | 3,766 | -26.196% |
| 2025-06-04 | 38.46 | 39.06 | 37.96 | 39.06 | +4.682% | 973 | -24.987% |
| 2025-06-03 | 38.29 | 39.30 | 37.20 | 37.31 | +0.277% | 6,040 | -21.475% |
| 2025-06-02 | 37.73 | 38.64 | 37.21 | 37.21 | -2.438% | 714 | -21.258% |
| 2025-05-30 | 38.14 | 38.14 | 38.14 | 38.14 | -1.396% | 2,485 | -23.178% |
| 2025-05-29 | 38.68 | 38.68 | 37.78 | 38.68 | +1.816% | 1,127 | -24.250% |
| 2025-05-28 | 37.53 | 37.99 | 37.53 | 37.99 | -2.390% | 22,012 | -22.874% |
| 2025-05-27 | 39.00 | 39.00 | 38.92 | 38.92 | +3.870% | 25,768 | -24.717% |
| 2025-05-23 | 37.47 | 37.47 | 37.47 | 37.47 | -3.078% | 2,281 | -21.804% |
| 2025-05-22 | 38.50 | 39.28 | 37.93 | 38.66 | -0.719% | 3,883 | -24.211% |
| 2025-05-21 | 38.65 | 39.69 | 38.65 | 38.94 | +2.636% | 15,469 | -24.756% |
| 2025-05-20 | 38.68 | 38.68 | 37.94 | 37.94 | +1.363% | 9,425 | -22.773% |
| 2025-05-19 | 37.00 | 37.43 | 37.00 | 37.43 | +3.742% | 4,902 | -21.721% |
| 2025-05-16 | 36.84 | 36.84 | 36.08 | 36.08 | +0.473% | 796 | -18.792% |
| 2025-05-15 | 36.50 | 36.50 | 35.91 | 35.91 | +1.441% | 755 | -18.407% |
| 2025-05-14 | 35.40 | 35.40 | 35.40 | 35.40 | -2.987% | 25,018 | -17.232% |
| 2025-05-13 | 36.49 | 36.49 | 36.49 | 36.49 | -0.950% | 166 | -19.704% |
| 2025-05-09 | 36.84 | 36.84 | 36.29 | 36.84 | +5.741% | 1,347 | -20.467% |
| 2025-05-08 | 36.85 | 36.85 | 34.84 | 34.84 | -6.944% | 640 | -15.901% |
| 2025-05-07 | 37.44 | 37.44 | 37.44 | 37.44 | +0.348% | 291 | -21.741% |
| 2025-05-06 | 36.40 | 37.31 | 36.40 | 37.31 | +0.269% | 4,281 | -21.469% |
| 2025-05-02 | 35.55 | 37.21 | 35.55 | 37.21 | +8.452% | 41,950 | -21.258% |
| 2025-05-01 | 37.14 | 37.30 | 34.31 | 34.31 | -4.965% | 1,084 | -14.602% |
| 2025-04-30 | 36.24 | 36.24 | 36.10 | 36.10 | +0.845% | 1,576 | -18.842% |
| 2025-04-29 | 35.59 | 36.24 | 35.50 | 35.80 | +1.705% | 1,038 | -18.156% |
| 2025-04-28 | 35.55 | 36.33 | 35.10 | 35.20 | +0.285% | 21,785 | -16.761% |
| 2025-04-25 | 36.89 | 36.89 | 35.10 | 35.10 | -8.211% | 1,441 | -16.524% |
| 2025-04-24 | 38.24 | 38.24 | 36.17 | 38.24 | +3.073% | 1,287 | -23.379% |
| 2025-04-23 | 36.25 | 37.10 | 36.25 | 37.10 | +3.429% | 1,525 | -21.024% |
| 2025-04-22 | 37.35 | 37.35 | 35.87 | 35.87 | +0.140% | 804,386 | -18.316% |
| 2025-04-21 | 38.00 | 38.00 | 35.82 | 35.82 | -3.865% | 1,092 | -18.202% |
| 2025-04-17 | 37.26 | 37.26 | 35.71 | 37.26 | +1.692% | 1,214 | -21.363% |
| 2025-04-16 | 35.45 | 36.64 | 35.45 | 36.64 | +1.806% | 72,557 | -20.033% |
| 2025-04-15 | 35.99 | 35.99 | 35.99 | 35.99 | +3.035% | 17,095 | -18.588% |
| 2025-04-14 | 34.93 | 34.93 | 34.93 | 34.93 | -1.937% | 174,458 | -16.118% |
| 2025-04-11 | 34.11 | 35.62 | 34.11 | 35.62 | +2.829% | 2,509 | -17.743% |
| 2025-04-10 | 35.30 | 35.45 | 34.64 | 34.64 | -5.226% | 2,365 | -15.416% |
| 2025-04-09 | 34.50 | 36.55 | 34.50 | 36.55 | +7.500% | 2,656 | -19.836% |
| 2025-04-08 | 34.00 | 34.00 | 34.00 | 34.00 | +0.265% | 11,562 | -13.824% |
| 2025-04-07 | 34.20 | 36.21 | 33.75 | 33.91 | -3.170% | 4,424 | -13.595% |
| 2025-04-04 | 36.35 | 36.47 | 35.02 | 35.02 | -6.886% | 8,276 | -16.334% |
| 2025-04-03 | 38.02 | 38.02 | 37.61 | 37.61 | -1.052% | 1,556 | -22.095% |
| 2025-04-02 | 38.01 | 38.01 | 38.01 | 38.01 | +1.808% | 508 | -22.915% |
| 2025-04-01 | 37.54 | 37.92 | 37.34 | 37.34 | +0.688% | 2,225 | -21.521% |
| 2025-03-31 | 36.21 | 37.08 | 36.21 | 37.08 | -1.618% | 856 | -20.982% |
| 2025-03-28 | 36.47 | 37.69 | 36.47 | 37.69 | +1.892% | 1,738 | -22.261% |
| 2025-03-27 | 36.12 | 36.99 | 36.12 | 36.99 | +1.873% | 759 | -20.789% |
| 2025-03-26 | 36.15 | 36.31 | 36.15 | 36.31 | 0.000% | 1,656 | -19.306% |