HLBZF
HEIDELBERG MATERIALS AG
stockOTC
EODOct 2, 2026
171.78USD+6.305%(+10.19)1,722
HLBZF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 171.56 | 171.78 | 162.43 | 171.78 | +6.305% | 1,722 | 0.000% |
| 2026-10-01 | 161.94 | 170.04 | 161.59 | 161.59 | +0.994% | 22,512 | +6.305% |
| 2026-09-30 | 161.70 | 166.91 | 160.00 | 160.00 | -1.382% | 940 | +7.361% |
| 2026-09-29 | 168.93 | 170.46 | 162.23 | 162.24 | -1.003% | 15,181 | +5.878% |
| 2026-09-28 | 169.92 | 170.94 | 161.78 | 163.89 | -3.346% | 1,829 | +4.816% |
| 2026-09-25 | 162.69 | 172.43 | 160.75 | 169.56 | +4.463% | 1,635 | +1.308% |
| 2026-09-24 | 160.04 | 169.64 | 160.04 | 162.32 | -0.074% | 704 | +5.829% |
| 2026-09-23 | 167.06 | 172.28 | 162.44 | 162.44 | -4.474% | 1,285 | +5.751% |
| 2026-09-22 | 168.50 | 171.38 | 163.45 | 170.04 | -1.118% | 769 | +1.020% |
| 2026-09-21 | 170.38 | 173.34 | 161.80 | 171.97 | +1.954% | 23,579 | -0.109% |
| 2026-09-18 | 162.98 | 171.22 | 160.24 | 168.67 | -3.065% | 824 | +1.843% |
| 2026-09-17 | 166.84 | 175.78 | 166.71 | 174.00 | +2.255% | 1,040 | -1.279% |
| 2026-09-16 | 168.60 | 177.68 | 168.60 | 170.17 | +0.184% | 855 | +0.947% |
| 2026-09-15 | 168.14 | 175.12 | 168.14 | 169.85 | -4.814% | 2,014 | +1.133% |
| 2026-09-14 | 171.71 | 178.44 | 170.00 | 178.44 | +1.356% | 6,779 | -3.736% |
| 2026-09-11 | 179.50 | 186.13 | 173.35 | 176.06 | -1.623% | 5,145 | -2.430% |
| 2026-09-10 | 187.68 | 187.68 | 177.99 | 178.96 | -5.178% | 2,077 | -4.013% |
| 2026-09-09 | 183.00 | 191.47 | 177.43 | 188.73 | +1.167% | 719 | -8.984% |
| 2026-09-08 | 193.14 | 194.88 | 185.53 | 186.56 | -2.973% | 6,082 | -7.922% |
| 2026-09-04 | 201.52 | 202.21 | 192.27 | 192.27 | +2.403% | 1,285 | -10.659% |
| 2026-09-03 | 188.42 | 198.80 | 187.76 | 187.76 | +0.657% | 1,054 | -8.512% |
| 2026-09-02 | 189.66 | 193.03 | 184.13 | 186.53 | +0.443% | 966 | -7.911% |
| 2026-09-01 | 186.07 | 195.18 | 184.40 | 185.71 | -2.167% | 564 | -7.503% |
| 2026-08-31 | 195.37 | 199.94 | 187.92 | 189.83 | -6.848% | 2,757 | -9.508% |
| 2026-08-28 | 195.53 | 204.63 | 194.77 | 203.78 | +1.580% | 811 | -15.704% |
| 2026-08-27 | 194.57 | 202.47 | 192.78 | 200.61 | +2.826% | 1,228 | -14.372% |
| 2026-08-26 | 193.00 | 205.08 | 193.00 | 195.10 | +5.457% | 1,164 | -11.952% |
| 2026-08-25 | 185.00 | 191.00 | 183.01 | 185.00 | 0.000% | 433 | -7.147% |
| 2026-08-24 | 192.16 | 193.00 | 185.00 | 185.00 | 0.000% | 1,464 | -7.147% |
| 2026-08-21 | 188.00 | 191.00 | 185.00 | 185.00 | 0.000% | 634 | -7.147% |
| 2026-08-20 | 188.88 | 191.00 | 185.00 | 185.00 | +0.077% | 509 | -7.147% |
| 2026-08-19 | 183.04 | 190.66 | 183.04 | 184.86 | +3.009% | 926 | -7.076% |
| 2026-08-18 | 182.68 | 185.63 | 178.72 | 179.46 | -2.273% | 558 | -4.280% |
| 2026-08-17 | 182.84 | 193.00 | 181.29 | 183.63 | -0.091% | 1,220 | -6.455% |
| 2026-08-14 | 183.80 | 191.16 | 183.34 | 183.80 | -0.334% | 568 | -6.541% |
| 2026-08-13 | 186.00 | 193.00 | 184.42 | 184.42 | -3.749% | 1,730 | -6.853% |
| 2026-08-12 | 187.40 | 192.25 | 187.40 | 191.60 | +2.264% | 2,001 | -10.346% |
| 2026-08-11 | 186.00 | 191.43 | 186.00 | 187.36 | +1.200% | 941 | -8.316% |
| 2026-08-10 | 187.13 | 192.77 | 182.54 | 185.14 | +0.881% | 1,797 | -7.215% |
| 2026-08-07 | 184.29 | 189.88 | 183.52 | 183.52 | -1.099% | 748 | -6.398% |
| 2026-08-06 | 185.56 | 191.14 | 185.56 | 185.56 | +1.178% | 996 | -7.427% |
| 2026-08-05 | 184.34 | 190.60 | 183.40 | 183.40 | -3.858% | 2,138 | -6.337% |
| 2026-08-04 | 185.18 | 193.93 | 184.04 | 190.76 | +2.959% | 1,276 | -9.951% |
| 2026-08-03 | 184.61 | 192.96 | 184.40 | 185.28 | +0.018% | 2,060 | -7.286% |
| 2026-07-31 | 186.96 | 193.45 | 178.09 | 185.25 | -6.534% | 1,681 | -7.270% |
| 2026-07-30 | 198.42 | 198.42 | 188.38 | 198.20 | +4.402% | 2,716 | -13.329% |
| 2026-07-29 | 189.96 | 199.39 | 189.54 | 189.84 | +0.809% | 389 | -9.514% |
| 2026-07-28 | 198.43 | 198.86 | 184.80 | 188.32 | -2.024% | 404 | -8.782% |
| 2026-07-27 | 189.81 | 203.11 | 189.81 | 192.21 | +0.712% | 1,355 | -10.628% |
| 2026-07-24 | 188.61 | 198.15 | 188.61 | 190.85 | +1.914% | 790 | -9.992% |
| 2026-07-23 | 187.58 | 199.27 | 187.26 | 187.26 | -2.100% | 1,094 | -8.270% |
| 2026-07-22 | 191.28 | 200.52 | 191.28 | 191.28 | -5.587% | 1,031 | -10.196% |
| 2026-07-21 | 192.17 | 202.60 | 189.40 | 202.60 | +0.616% | 310 | -15.213% |
| 2026-07-20 | 197.00 | 203.52 | 193.92 | 201.36 | -1.662% | 1,237 | -14.691% |
| 2026-07-17 | 204.92 | 207.00 | 193.14 | 204.76 | +6.266% | 731 | -16.109% |
| 2026-07-16 | 202.81 | 202.86 | 192.67 | 192.69 | -0.355% | 4,836 | -10.853% |
| 2026-07-15 | 193.20 | 204.85 | 193.20 | 193.38 | -2.252% | 164 | -11.169% |
| 2026-07-14 | 201.75 | 201.75 | 188.09 | 197.83 | -1.815% | 978 | -13.170% |
| 2026-07-13 | 203.57 | 203.57 | 192.50 | 201.49 | +4.681% | 2,191 | -14.746% |
| 2026-07-10 | 201.50 | 201.72 | 192.38 | 192.48 | +3.024% | 1,435 | -10.755% |
| 2026-07-09 | 197.07 | 197.07 | 183.60 | 186.83 | -0.646% | 2,830 | -8.057% |
| 2026-07-08 | 187.78 | 197.28 | 184.90 | 188.04 | -4.478% | 1,740 | -8.650% |
| 2026-07-07 | 200.57 | 207.80 | 196.86 | 196.86 | -0.312% | 515 | -12.741% |
| 2026-07-06 | 206.43 | 206.43 | 197.42 | 197.48 | +3.792% | 688 | -13.013% |
| 2026-07-02 | 196.37 | 201.57 | 188.08 | 190.26 | -2.578% | 875 | -9.715% |
| 2026-07-01 | 190.00 | 196.45 | 188.43 | 195.30 | -0.836% | 797 | -12.042% |
| 2026-06-30 | 196.45 | 196.94 | 188.10 | 196.94 | +2.405% | 669 | -12.777% |
| 2026-06-29 | 190.53 | 199.86 | 188.43 | 192.32 | -6.243% | 1,631 | -10.679% |
| 2026-06-26 | 205.15 | 216.92 | 205.10 | 205.12 | -1.384% | 318 | -16.256% |
| 2026-06-25 | 217.60 | 220.80 | 204.80 | 208.00 | -0.640% | 829 | -17.414% |
| 2026-06-24 | 202.79 | 214.85 | 202.79 | 209.34 | +2.272% | 817 | -17.943% |
| 2026-06-23 | 204.55 | 216.73 | 204.55 | 204.69 | -6.002% | 483 | -16.079% |
| 2026-06-22 | 219.70 | 219.70 | 210.00 | 217.76 | +1.190% | 1,865 | -21.116% |
| 2026-06-18 | 203.35 | 222.05 | 203.35 | 215.20 | -0.914% | 588 | -20.178% |
| 2026-06-17 | 212.77 | 224.11 | 212.77 | 217.19 | +1.965% | 801 | -20.907% |
| 2026-06-16 | 209.67 | 221.69 | 209.59 | 213.00 | -2.267% | 364 | -19.353% |
| 2026-06-15 | 222.63 | 222.63 | 214.76 | 217.94 | +3.108% | 1,666 | -21.181% |
| 2026-06-12 | 207.70 | 217.99 | 205.25 | 211.37 | +3.107% | 5,365 | -18.731% |
| 2026-06-11 | 196.80 | 207.79 | 196.80 | 205.00 | -0.530% | 2,709 | -16.206% |
| 2026-06-10 | 198.78 | 208.97 | 198.78 | 206.09 | +3.877% | 875 | -16.650% |
| 2026-06-09 | 206.04 | 209.99 | 198.40 | 198.40 | -1.309% | 4,028 | -13.418% |
| 2026-06-08 | 213.55 | 213.55 | 201.00 | 201.03 | +0.016% | 2,893 | -14.552% |
| 2026-06-05 | 213.40 | 213.40 | 201.00 | 201.00 | -3.188% | 1,212 | -14.538% |
| 2026-06-04 | 211.26 | 218.02 | 204.81 | 207.62 | +2.662% | 1,592 | -17.262% |
| 2026-06-03 | 204.03 | 215.11 | 202.23 | 202.23 | -9.620% | 199 | -15.060% |
| 2026-06-02 | 203.35 | 223.76 | 203.35 | 223.76 | +0.374% | 394 | -23.231% |
| 2026-06-01 | 220.05 | 226.33 | 207.32 | 222.93 | +3.154% | 1,147 | -22.944% |
| 2026-05-29 | 225.55 | 227.75 | 213.75 | 216.11 | +1.924% | 344 | -20.514% |
| 2026-05-28 | 211.64 | 228.55 | 208.65 | 212.03 | -0.689% | 777 | -18.984% |
| 2026-05-27 | 217.00 | 229.05 | 213.25 | 213.50 | +3.356% | 318 | -19.542% |
| 2026-05-26 | 215.00 | 215.00 | 206.57 | 206.57 | -2.003% | 1,518 | -16.842% |
| 2026-05-22 | 209.41 | 211.18 | 198.93 | 210.79 | +6.304% | 2,662 | -18.508% |
| 2026-05-21 | 198.30 | 207.71 | 197.81 | 198.29 | +0.742% | 481 | -13.370% |
| 2026-05-20 | 196.22 | 208.15 | 194.00 | 196.83 | -3.200% | 653 | -12.728% |
| 2026-05-19 | 193.16 | 205.26 | 193.16 | 203.34 | -1.195% | 421 | -15.520% |
| 2026-05-18 | 197.00 | 205.98 | 194.30 | 205.80 | +5.892% | 1,944 | -16.530% |
| 2026-05-15 | 196.19 | 205.73 | 194.32 | 194.35 | -6.269% | 1,862 | -11.612% |
| 2026-05-14 | 217.93 | 219.25 | 207.12 | 207.34 | -1.062% | 1,509 | -17.153% |
| 2026-05-13 | 210.99 | 224.85 | 205.75 | 209.57 | -2.608% | 495 | -18.033% |
| 2026-05-12 | 211.50 | 229.20 | 211.50 | 215.18 | +0.477% | 346 | -20.171% |
| 2026-05-11 | 223.94 | 223.94 | 214.02 | 214.16 | -4.766% | 1,391 | -19.790% |
| 2026-05-08 | 225.74 | 227.69 | 214.14 | 224.88 | +2.687% | 712 | -23.613% |
| 2026-05-07 | 225.45 | 229.98 | 217.90 | 218.99 | -5.425% | 912 | -21.560% |
| 2026-05-06 | 221.08 | 231.56 | 217.90 | 231.56 | +3.688% | 7,030 | -25.816% |
| 2026-05-05 | 214.55 | 225.20 | 214.07 | 223.32 | +3.699% | 1,352 | -23.080% |
| 2026-05-04 | 216.45 | 227.56 | 215.35 | 215.35 | -4.317% | 1,883 | -20.235% |
| 2026-05-01 | 220.48 | 226.00 | 220.16 | 225.07 | +3.007% | 994 | -23.678% |
| 2026-04-30 | 214.26 | 225.90 | 214.26 | 218.50 | +1.384% | 664 | -21.383% |
| 2026-04-29 | 218.59 | 227.18 | 212.65 | 215.52 | -0.606% | 469 | -20.295% |
| 2026-04-28 | 214.71 | 224.62 | 214.41 | 216.83 | -2.648% | 436 | -20.779% |
| 2026-04-27 | 220.17 | 230.22 | 215.24 | 222.73 | -0.668% | 1,299 | -22.876% |
| 2026-04-24 | 221.69 | 227.41 | 211.54 | 224.23 | +5.162% | 604 | -23.391% |
| 2026-04-23 | 227.26 | 229.20 | 209.73 | 213.22 | -0.665% | 1,570 | -19.437% |
| 2026-04-22 | 217.90 | 228.39 | 214.65 | 214.65 | -2.359% | 297 | -19.973% |
| 2026-04-21 | 217.70 | 230.32 | 217.70 | 219.84 | -1.723% | 454 | -21.861% |
| 2026-04-20 | 233.71 | 233.71 | 223.69 | 223.69 | -2.156% | 1,364 | -23.207% |
| 2026-04-17 | 231.32 | 239.29 | 228.56 | 228.62 | -1.703% | 519 | -24.863% |
| 2026-04-16 | 222.52 | 232.58 | 222.19 | 232.58 | +1.010% | 589 | -26.142% |
| 2026-04-15 | 220.80 | 232.97 | 216.10 | 230.25 | +4.763% | 1,501 | -25.396% |
| 2026-04-14 | 231.37 | 231.90 | 215.80 | 219.79 | -2.930% | 518 | -21.843% |
| 2026-04-13 | 225.48 | 226.42 | 213.30 | 226.42 | +3.896% | 3,841 | -24.133% |
| 2026-04-10 | 219.13 | 229.80 | 215.25 | 217.93 | +3.128% | 5,801 | -21.177% |
| 2026-04-09 | 210.98 | 227.30 | 210.71 | 211.32 | -0.985% | 1,155 | -18.712% |
| 2026-04-08 | 210.55 | 225.09 | 210.55 | 213.42 | +7.849% | 1,406 | -19.513% |
| 2026-04-07 | 200.00 | 206.87 | 196.29 | 197.89 | -7.441% | 385 | -13.195% |
| 2026-04-06 | 213.37 | 213.98 | 200.00 | 213.80 | +5.481% | 2,650 | -19.655% |
| 2026-04-02 | 208.46 | 210.76 | 202.11 | 202.69 | -2.749% | 1,501 | -15.251% |
| 2026-04-01 | 208.59 | 221.03 | 205.00 | 208.42 | -2.934% | 484 | -17.581% |
| 2026-03-31 | 205.13 | 214.72 | 204.07 | 214.72 | +5.785% | 461 | -19.999% |
| 2026-03-30 | 203.02 | 214.00 | 200.00 | 202.98 | -3.564% | 939 | -15.371% |
| 2026-03-27 | 200.00 | 213.20 | 200.00 | 210.48 | -1.623% | 296 | -18.387% |
| 2026-03-26 | 217.70 | 217.70 | 200.00 | 213.95 | -1.939% | 650 | -19.712% |
| 2026-03-25 | 205.75 | 218.18 | 205.75 | 218.18 | +7.384% | 671 | -21.268% |
| 2026-03-24 | 202.89 | 212.72 | 202.89 | 203.18 | +0.054% | 401 | -15.455% |
| 2026-03-23 | 203.41 | 219.15 | 201.96 | 203.07 | +4.698% | 1,075 | -15.409% |
| 2026-03-20 | 197.08 | 205.81 | 193.94 | 193.96 | +3.507% | 2,337 | -11.435% |
| 2026-03-19 | 192.00 | 199.45 | 187.13 | 187.39 | -4.235% | 793 | -8.329% |
| 2026-03-18 | 196.36 | 208.30 | 194.00 | 195.67 | +1.960% | 825 | -12.211% |
| 2026-03-17 | 192.38 | 201.31 | 190.01 | 191.91 | -2.316% | 433 | -10.490% |
| 2026-03-16 | 194.64 | 196.48 | 187.34 | 196.46 | +8.302% | 570 | -12.563% |
| 2026-03-13 | 184.33 | 193.12 | 181.40 | 181.40 | -6.069% | 666 | -5.304% |
| 2026-03-12 | 198.56 | 198.56 | 181.00 | 193.12 | -1.743% | 10,868 | -11.051% |
| 2026-03-11 | 205.03 | 205.03 | 193.09 | 196.54 | -2.586% | 1,488 | -12.601% |
| 2026-03-10 | 210.24 | 215.06 | 201.76 | 201.76 | -0.759% | 1,312 | -14.862% |
| 2026-03-09 | 191.10 | 203.31 | 188.40 | 203.31 | +0.052% | 1,165 | -15.508% |
| 2026-03-06 | 193.75 | 210.82 | 193.75 | 203.20 | -1.119% | 576 | -15.464% |
| 2026-03-05 | 208.72 | 220.16 | 205.50 | 205.50 | -0.873% | 469 | -16.410% |
| 2026-03-04 | 207.24 | 216.94 | 204.10 | 207.31 | -3.030% | 895 | -17.140% |
| 2026-03-03 | 211.00 | 216.05 | 197.21 | 213.79 | +1.245% | 780 | -19.650% |
| 2026-03-02 | 216.00 | 224.89 | 211.16 | 211.16 | -9.311% | 1,018 | -18.650% |
| 2026-02-27 | 216.66 | 233.00 | 216.66 | 232.84 | +0.714% | 555 | -26.225% |
| 2026-02-26 | 225.00 | 231.19 | 215.06 | 231.19 | -4.758% | 365 | -25.698% |
| 2026-02-25 | 226.06 | 242.90 | 226.06 | 242.74 | +5.050% | 269 | -29.234% |
| 2026-02-24 | 230.91 | 247.79 | 230.91 | 231.07 | -6.879% | 130 | -25.660% |
| 2026-02-23 | 235.41 | 248.30 | 235.41 | 248.14 | -1.995% | 139 | -30.774% |
| 2026-02-20 | 237.00 | 253.19 | 236.11 | 253.19 | +9.317% | 127 | -32.155% |
| 2026-02-19 | 248.50 | 248.70 | 231.61 | 231.61 | -6.924% | 259 | -25.833% |
| 2026-02-18 | 249.60 | 249.60 | 228.47 | 248.84 | +6.265% | 321 | -30.968% |
| 2026-02-17 | 221.01 | 237.50 | 221.01 | 234.17 | +1.685% | 924 | -26.644% |
| 2026-02-13 | 221.00 | 230.29 | 214.21 | 230.29 | -3.765% | 514 | -25.408% |
| 2026-02-12 | 250.00 | 250.00 | 220.65 | 239.30 | -10.589% | 10,180 | -28.216% |
| 2026-02-11 | 268.59 | 268.59 | 250.86 | 267.64 | -1.298% | 117 | -35.818% |
| 2026-02-10 | 271.59 | 271.59 | 253.86 | 271.16 | -0.874% | 135 | -36.651% |
| 2026-02-09 | 254.94 | 273.55 | 254.79 | 273.55 | +3.386% | 240 | -37.204% |
| 2026-02-06 | 242.21 | 264.59 | 242.21 | 264.59 | +2.757% | 233 | -35.078% |
| 2026-02-05 | 257.49 | 257.65 | 235.51 | 257.49 | -2.794% | 160 | -33.288% |
| 2026-02-04 | 265.05 | 265.05 | 247.31 | 264.89 | -1.495% | 477 | -35.151% |
| 2026-02-03 | 267.86 | 291.94 | 267.86 | 268.91 | -2.569% | 5,678 | -36.121% |
| 2026-02-02 | 282.80 | 288.80 | 270.16 | 276.00 | +2.924% | 219 | -37.762% |
| 2026-01-30 | 267.10 | 289.96 | 267.10 | 268.16 | -8.281% | 206 | -35.942% |
| 2026-01-29 | 289.34 | 294.01 | 270.85 | 292.37 | +9.580% | 237 | -41.246% |
| 2026-01-28 | 272.79 | 291.19 | 266.38 | 266.81 | -5.440% | 291 | -35.618% |
| 2026-01-27 | 298.70 | 299.59 | 275.06 | 282.16 | -2.613% | 233 | -39.120% |
| 2026-01-26 | 284.99 | 298.06 | 269.40 | 289.73 | +1.855% | 242 | -40.711% |
| 2026-01-23 | 284.05 | 290.24 | 266.26 | 284.45 | -1.672% | 623 | -39.611% |
| 2026-01-22 | 275.00 | 289.41 | 270.76 | 289.29 | +5.258% | 398 | -40.621% |
| 2026-01-21 | 271.53 | 275.00 | 263.05 | 274.84 | +6.112% | 4,409 | -37.499% |
| 2026-01-20 | 258.85 | 274.84 | 258.85 | 259.01 | -0.899% | 270 | -33.679% |
| 2026-01-16 | 274.00 | 275.00 | 261.36 | 261.36 | -2.024% | 866 | -34.275% |
| 2026-01-15 | 274.84 | 274.84 | 266.76 | 266.76 | +2.125% | 99 | -35.606% |
| 2026-01-14 | 264.44 | 278.00 | 261.05 | 261.21 | -2.715% | 83 | -34.238% |
| 2026-01-13 | 278.00 | 278.00 | 259.16 | 268.50 | +2.536% | 88 | -36.023% |
| 2026-01-12 | 277.84 | 277.84 | 261.70 | 261.86 | -5.752% | 157 | -34.401% |
| 2026-01-09 | 273.20 | 278.49 | 260.83 | 277.84 | +0.271% | 230 | -38.174% |
| 2026-01-08 | 277.25 | 277.25 | 258.90 | 277.09 | -1.300% | 223 | -38.006% |
| 2026-01-07 | 266.93 | 280.74 | 262.15 | 280.74 | +7.140% | 347 | -38.812% |
| 2026-01-06 | 256.01 | 273.33 | 256.01 | 262.03 | +5.662% | 246 | -34.443% |
| 2026-01-05 | 270.95 | 272.20 | 247.99 | 247.99 | -2.577% | 209 | -30.732% |
| 2026-01-02 | 259.60 | 267.19 | 254.55 | 254.55 | -6.823% | 752 | -32.517% |
| 2025-12-31 | 273.99 | 273.99 | 260.76 | 273.19 | +3.411% | 125 | -37.121% |
| 2025-12-30 | 253.06 | 275.30 | 252.90 | 264.18 | +3.620% | 40 | -34.977% |
| 2025-12-29 | 267.59 | 272.89 | 254.95 | 254.95 | +0.094% | 106 | -32.623% |
| 2025-12-26 | 272.65 | 272.65 | 254.55 | 254.71 | -6.525% | 163 | -32.559% |
| 2025-12-24 | 254.55 | 272.49 | 254.55 | 272.49 | +3.599% | 124 | -36.960% |
| 2025-12-23 | 254.70 | 271.94 | 254.11 | 263.02 | +3.684% | 133 | -34.691% |
| 2025-12-22 | 264.95 | 270.09 | 253.52 | 253.68 | -0.039% | 251 | -32.286% |
| 2025-12-19 | 257.05 | 271.29 | 253.45 | 253.78 | -3.211% | 365 | -32.312% |
| 2025-12-18 | 254.16 | 266.47 | 249.07 | 262.20 | +5.471% | 284 | -34.486% |
| 2025-12-17 | 265.59 | 265.81 | 248.60 | 248.60 | -3.658% | 221 | -30.902% |
| 2025-12-16 | 269.84 | 274.24 | 257.88 | 258.04 | -0.529% | 248 | -33.430% |
| 2025-12-15 | 259.41 | 272.94 | 255.01 | 259.41 | -4.522% | 213 | -33.782% |
| 2025-12-12 | 261.39 | 274.99 | 256.96 | 271.70 | +0.955% | 256 | -36.777% |
| 2025-12-11 | 276.14 | 276.30 | 258.11 | 269.13 | +2.199% | 225 | -36.173% |
| 2025-12-10 | 245.91 | 263.50 | 245.91 | 263.34 | +5.522% | 190 | -34.769% |
| 2025-12-09 | 249.56 | 267.09 | 249.56 | 249.56 | -6.825% | 133 | -31.168% |
| 2025-12-08 | 260.93 | 267.84 | 250.34 | 267.84 | +0.507% | 252 | -35.865% |
| 2025-12-05 | 249.01 | 266.49 | 249.01 | 266.49 | +0.414% | 270 | -35.541% |
| 2025-12-04 | 263.62 | 265.39 | 245.15 | 265.39 | +0.208% | 174 | -35.273% |
| 2025-12-03 | 247.26 | 264.84 | 247.26 | 264.84 | +4.026% | 999 | -35.139% |
| 2025-12-02 | 260.90 | 260.90 | 249.07 | 254.59 | -3.451% | 533 | -32.528% |
| 2025-12-01 | 258.80 | 263.69 | 246.22 | 263.69 | -1.143% | 560 | -34.856% |
| 2025-11-28 | 261.64 | 266.74 | 249.26 | 266.74 | +1.889% | 524 | -35.601% |
| 2025-11-26 | 261.69 | 266.93 | 255.25 | 261.80 | +2.600% | 314 | -34.385% |
| 2025-11-25 | 244.95 | 262.59 | 244.95 | 255.16 | +9.075% | 141 | -32.678% |
| 2025-11-24 | 248.00 | 248.24 | 233.93 | 233.93 | -5.946% | 752 | -26.569% |
| 2025-11-21 | 248.12 | 251.00 | 232.90 | 248.72 | -1.703% | 249 | -30.935% |
| 2025-11-20 | 246.80 | 259.42 | 239.16 | 253.03 | +5.513% | 500 | -32.112% |
| 2025-11-19 | 260.01 | 260.01 | 239.81 | 239.81 | +2.852% | 247 | -28.369% |
| 2025-11-18 | 237.30 | 250.04 | 233.00 | 233.16 | -3.265% | 289 | -26.326% |
| 2025-11-17 | 247.64 | 252.99 | 241.03 | 241.03 | +2.292% | 1,413 | -28.732% |
| 2025-11-14 | 245.96 | 252.54 | 235.63 | 235.63 | -8.840% | 322 | -27.098% |
| 2025-11-13 | 250.00 | 260.79 | 244.90 | 258.48 | +8.123% | 479 | -33.543% |
| 2025-11-12 | 245.69 | 248.33 | 239.06 | 239.06 | +3.239% | 169 | -28.144% |
| 2025-11-11 | 231.56 | 245.69 | 231.56 | 231.56 | -2.732% | 368 | -25.817% |
| 2025-11-10 | 237.55 | 240.07 | 227.51 | 238.06 | +8.117% | 983 | -27.844% |
| 2025-11-07 | 232.69 | 232.84 | 220.19 | 220.19 | -1.184% | 502 | -21.987% |
| 2025-11-06 | 237.71 | 239.00 | 222.83 | 222.83 | -3.143% | 1,536 | -22.911% |
| 2025-11-05 | 229.90 | 247.10 | 229.90 | 230.06 | +0.612% | 241 | -25.333% |
| 2025-11-04 | 235.45 | 240.23 | 228.66 | 228.66 | -5.356% | 545 | -24.876% |
| 2025-11-03 | 242.19 | 242.35 | 225.51 | 241.60 | -1.004% | 1,072 | -28.900% |
| 2025-10-31 | 240.09 | 244.19 | 227.46 | 244.05 | +0.726% | 822 | -29.614% |
| 2025-10-30 | 234.16 | 244.84 | 234.16 | 242.29 | +3.950% | 462 | -29.102% |
| 2025-10-29 | 231.36 | 245.53 | 231.36 | 233.08 | +2.091% | 422 | -26.302% |
| 2025-10-28 | 232.43 | 239.55 | 228.31 | 228.31 | -2.847% | 568 | -24.761% |
| 2025-10-27 | 234.00 | 235.00 | 228.49 | 235.00 | +0.492% | 1,030 | -26.903% |
| 2025-10-24 | 224.16 | 233.85 | 224.16 | 233.85 | +0.348% | 240 | -26.544% |
| 2025-10-23 | 233.20 | 233.20 | 216.86 | 233.04 | +0.922% | 361 | -26.288% |
| 2025-10-22 | 219.51 | 233.85 | 219.51 | 230.91 | +5.045% | 297 | -25.608% |
| 2025-10-21 | 225.00 | 232.28 | 219.82 | 219.82 | -2.372% | 318 | -21.855% |
| 2025-10-20 | 225.16 | 233.85 | 225.16 | 225.16 | +2.225% | 602 | -23.708% |
| 2025-10-17 | 220.26 | 236.14 | 220.26 | 220.26 | -6.113% | 285 | -22.011% |
| 2025-10-16 | 226.00 | 234.76 | 219.47 | 234.60 | +3.732% | 776 | -26.778% |
| 2025-10-15 | 240.25 | 240.25 | 226.16 | 226.16 | -0.877% | 611 | -24.046% |
| 2025-10-14 | 227.29 | 233.41 | 225.60 | 228.16 | +4.440% | 442 | -24.712% |
| 2025-10-13 | 225.45 | 228.83 | 218.46 | 218.46 | -0.772% | 763 | -21.369% |
| 2025-10-10 | 221.16 | 226.34 | 220.16 | 220.16 | -0.900% | 369 | -21.976% |
| 2025-10-09 | 222.16 | 228.83 | 222.16 | 222.16 | -1.016% | 440 | -22.678% |
| 2025-10-08 | 224.44 | 224.44 | 216.16 | 224.44 | +4.313% | 323 | -23.464% |
| 2025-10-07 | 217.15 | 228.83 | 215.16 | 215.16 | -4.496% | 618 | -20.163% |
| 2025-10-06 | 217.16 | 225.29 | 217.16 | 225.29 | +3.749% | 167 | -23.752% |
| 2025-10-03 | 222.95 | 228.83 | 217.07 | 217.15 | -2.671% | 380 | -20.894% |
| 2025-10-02 | 231.39 | 231.39 | 222.91 | 223.11 | +0.162% | 631 | -23.007% |
| 2025-10-01 | 223.65 | 229.01 | 222.75 | 222.75 | +2.503% | 737 | -22.883% |
| 2025-09-30 | 220.00 | 225.84 | 217.15 | 217.31 | +0.111% | 2,037 | -20.953% |
| 2025-09-29 | 232.19 | 232.19 | 217.07 | 217.07 | -7.271% | 520 | -20.865% |
| 2025-09-26 | 227.69 | 234.09 | 225.66 | 234.09 | +6.569% | 246 | -26.619% |
| 2025-09-25 | 228.05 | 228.05 | 219.66 | 219.66 | -3.936% | 2,475 | -21.798% |
| 2025-09-24 | 237.80 | 238.39 | 228.66 | 228.66 | +0.660% | 3,084 | -24.876% |
| 2025-09-23 | 227.16 | 243.74 | 227.16 | 227.16 | -2.573% | 83 | -24.380% |
| 2025-09-22 | 243.39 | 243.39 | 233.16 | 233.16 | -5.038% | 106 | -26.326% |
| 2025-09-19 | 231.66 | 245.53 | 231.66 | 245.53 | +4.210% | 4,339 | -30.038% |
| 2025-09-18 | 235.45 | 242.65 | 235.45 | 235.61 | +1.229% | 273 | -27.092% |
| 2025-09-17 | 241.00 | 241.00 | 230.16 | 232.75 | -4.509% | 251 | -26.196% |
| 2025-09-16 | 244.30 | 244.30 | 232.26 | 243.74 | -0.729% | 413 | -29.524% |
| 2025-09-15 | 250.00 | 250.00 | 233.81 | 245.53 | 0.000% | 196,524 | -30.038% |
| 2025-09-12 | 240.00 | 245.53 | 234.32 | 245.53 | 0.000% | 59,941 | -30.038% |
| 2025-09-11 | 237.76 | 245.53 | 237.76 | 245.53 | +2.885% | 16 | -30.038% |
| 2025-09-10 | 238.65 | 238.65 | 238.65 | 238.65 | -2.114% | 1 | -28.019% |
| 2025-09-09 | 244.39 | 244.39 | 238.40 | 243.80 | +2.008% | 89 | -29.541% |
| 2025-09-08 | 234.01 | 239.00 | 233.66 | 239.00 | +4.180% | 7 | -28.126% |
| 2025-09-05 | 243.48 | 243.48 | 229.41 | 229.41 | +2.778% | 2 | -25.122% |
| 2025-09-04 | 223.80 | 235.42 | 223.21 | 223.21 | -3.263% | 31 | -23.042% |
| 2025-09-03 | 225.18 | 230.74 | 219.67 | 230.74 | -1.746% | 42 | -25.553% |
| 2025-09-02 | 223.50 | 234.84 | 223.50 | 234.84 | -3.159% | 1,233 | -26.853% |
| 2025-08-29 | 242.50 | 242.50 | 242.50 | 242.50 | -0.447% | 1 | -29.164% |
| 2025-08-28 | 233.50 | 243.59 | 233.50 | 243.59 | -0.697% | 71 | -29.481% |
| 2025-08-27 | 237.75 | 245.30 | 237.75 | 245.30 | -0.016% | 23 | -29.972% |
| 2025-08-26 | 241.01 | 245.34 | 236.16 | 245.34 | +5.224% | 15 | -29.984% |
| 2025-08-25 | 238.00 | 241.05 | 232.66 | 233.16 | -3.553% | 52 | -26.326% |
| 2025-08-22 | 242.34 | 242.34 | 241.75 | 241.75 | -0.033% | 8 | -28.944% |
| 2025-08-21 | 242.59 | 242.59 | 234.04 | 241.83 | -1.411% | 18 | -28.967% |
| 2025-08-20 | 237.75 | 245.29 | 237.75 | 245.29 | +1.360% | 27 | -29.969% |
| 2025-08-19 | 238.70 | 247.50 | 236.66 | 242.00 | +1.473% | 32 | -29.017% |
| 2025-08-18 | 249.84 | 249.84 | 235.15 | 238.49 | -4.506% | 83 | -27.972% |
| 2025-08-15 | 244.40 | 249.90 | 242.00 | 249.74 | +2.986% | 122 | -31.217% |
| 2025-08-14 | 247.84 | 247.84 | 237.16 | 242.50 | +2.685% | 15 | -29.164% |
| 2025-08-13 | 248.14 | 248.14 | 236.16 | 236.16 | -3.557% | 5 | -27.262% |
| 2025-08-12 | 239.00 | 244.87 | 238.21 | 244.87 | +5.475% | 67 | -29.849% |
| 2025-08-11 | 243.45 | 243.45 | 232.16 | 232.16 | -8.537% | 41 | -26.009% |
| 2025-08-08 | 239.71 | 253.83 | 239.71 | 253.83 | +9.476% | 4 | -32.326% |
| 2025-08-07 | 251.27 | 251.27 | 231.86 | 231.86 | +5.554% | 1,617 | -25.913% |
| 2025-08-06 | 238.60 | 238.60 | 219.66 | 219.66 | -3.118% | 26 | -21.798% |
| 2025-08-05 | 226.64 | 226.73 | 225.00 | 226.73 | -4.543% | 12,827 | -24.237% |
| 2025-08-04 | 221.46 | 237.52 | 219.41 | 237.52 | +3.510% | 8 | -27.679% |
| 2025-08-01 | 234.70 | 234.70 | 219.53 | 229.47 | -4.477% | 35 | -25.140% |
| 2025-07-31 | 240.49 | 240.49 | 229.19 | 240.22 | +2.074% | 23 | -28.491% |
| 2025-07-30 | 225.99 | 235.34 | 225.99 | 235.34 | +0.085% | 132 | -27.009% |
| 2025-07-28 | 227.75 | 235.14 | 227.09 | 235.14 | +4.409% | 1,037 | -26.946% |
| 2025-07-25 | 228.42 | 241.74 | 225.06 | 225.21 | -0.398% | 113 | -23.725% |
| 2025-07-24 | 225.95 | 242.69 | 225.95 | 226.11 | -1.154% | 9 | -24.029% |
| 2025-07-23 | 237.39 | 237.39 | 228.16 | 228.75 | -3.640% | 129 | -24.906% |
| 2025-07-22 | 226.41 | 237.55 | 222.75 | 237.39 | +2.611% | 131 | -27.639% |
| 2025-07-21 | 230.76 | 234.05 | 230.76 | 231.35 | -3.696% | 23 | -25.750% |
| 2025-07-18 | 232.88 | 241.06 | 224.45 | 240.23 | +6.339% | 29 | -28.494% |
| 2025-07-17 | 226.00 | 232.96 | 225.91 | 225.91 | -0.013% | 87 | -23.962% |
| 2025-07-16 | 227.45 | 230.85 | 225.69 | 225.94 | -3.957% | 101 | -23.972% |
| 2025-07-14 | 240.90 | 240.90 | 229.16 | 235.25 | -1.672% | 19 | -26.981% |
| 2025-07-11 | 239.25 | 239.25 | 239.25 | 239.25 | -0.623% | 10 | -28.201% |
| 2025-07-10 | 246.34 | 246.34 | 240.75 | 240.75 | -0.124% | 35 | -28.649% |
| 2025-07-09 | 247.00 | 247.00 | 241.05 | 241.05 | +4.754% | 628 | -28.738% |
| 2025-07-08 | 229.95 | 241.16 | 229.95 | 230.11 | +0.514% | 29 | -25.350% |
| 2025-07-07 | 227.06 | 228.93 | 227.06 | 228.93 | +0.914% | 44 | -24.966% |
| 2025-07-03 | 240.14 | 240.14 | 226.86 | 226.86 | +1.663% | 16 | -24.280% |
| 2025-07-02 | 225.37 | 232.63 | 222.16 | 223.15 | -0.961% | 47 | -23.021% |
| 2025-07-01 | 233.74 | 233.74 | 221.90 | 225.31 | -5.860% | 6,995 | -23.761% |
| 2025-06-30 | 234.51 | 239.34 | 232.66 | 239.34 | +0.843% | 40 | -28.228% |
| 2025-06-27 | 236.34 | 237.34 | 236.34 | 237.34 | +3.039% | 5,085 | -27.624% |
| 2025-06-26 | 229.00 | 230.34 | 219.50 | 230.34 | +3.016% | 1,072 | -25.424% |
| 2025-06-25 | 223.27 | 224.70 | 218.16 | 223.60 | +4.363% | 19,084 | -23.175% |
| 2025-06-24 | 213.50 | 224.70 | 213.50 | 214.25 | +2.512% | 8,042 | -19.824% |
| 2025-06-23 | 211.65 | 211.65 | 207.07 | 209.00 | +1.951% | 4 | -17.810% |
| 2025-06-20 | 205.00 | 205.00 | 205.00 | 205.00 | -0.483% | 26 | -16.206% |
| 2025-06-18 | 206.75 | 206.75 | 205.99 | 206.00 | -0.005% | 26 | -16.611% |
| 2025-06-17 | 203.61 | 206.00 | 203.61 | 206.00 | +1.355% | 42 | -16.615% |
| 2025-06-16 | 203.25 | 203.25 | 203.25 | 203.25 | -2.518% | 3 | -15.484% |
| 2025-06-13 | 208.50 | 208.50 | 200.10 | 208.50 | +0.969% | 82 | -17.612% |
| 2025-06-12 | 209.20 | 209.20 | 206.50 | 206.50 | +3.743% | 13 | -16.815% |
| 2025-06-11 | 204.28 | 204.28 | 199.05 | 199.05 | -2.964% | 56 | -13.701% |
| 2025-06-10 | 205.50 | 210.00 | 205.13 | 205.13 | -1.969% | 38 | -16.259% |
| 2025-06-09 | 210.00 | 210.00 | 203.70 | 209.25 | +4.208% | 647 | -17.908% |
| 2025-06-06 | 207.57 | 208.06 | 200.80 | 200.80 | -0.840% | 77 | -14.453% |
| 2025-06-05 | 203.00 | 207.94 | 202.50 | 202.50 | +2.563% | 281 | -15.171% |
| 2025-06-04 | 196.88 | 203.39 | 196.88 | 197.44 | 0.000% | 201 | -12.997% |
| 2025-06-03 | 198.00 | 198.00 | 197.44 | 197.44 | -0.948% | 18 | -12.997% |
| 2025-06-02 | 206.15 | 206.15 | 197.60 | 199.33 | +2.142% | 383 | -13.822% |
| 2025-05-30 | 198.00 | 200.70 | 195.15 | 195.15 | -1.935% | 39 | -11.976% |
| 2025-05-29 | 198.30 | 199.00 | 198.30 | 199.00 | -2.689% | 91 | -13.679% |
| 2025-05-28 | 203.21 | 204.50 | 198.34 | 204.50 | -0.759% | 1,615 | -16.001% |
| 2025-05-27 | 207.23 | 207.38 | 202.63 | 206.06 | +0.704% | 340 | -16.639% |
| 2025-05-23 | 204.63 | 204.63 | 204.63 | 204.63 | +1.017% | 5 | -16.052% |
| 2025-05-22 | 197.70 | 202.56 | 197.70 | 202.56 | -5.494% | 18 | -15.199% |
| 2025-05-21 | 214.34 | 214.34 | 214.34 | 214.34 | -2.346% | 29 | -19.857% |
| 2025-05-20 | 219.49 | 219.49 | 219.49 | 219.49 | +0.297% | 158 | -21.738% |
| 2025-05-19 | 210.14 | 218.84 | 210.14 | 218.84 | +4.140% | 628 | -21.505% |
| 2025-05-16 | 210.14 | 210.14 | 210.14 | 210.14 | -1.891% | 51 | -18.255% |
| 2025-05-15 | 216.36 | 216.36 | 206.80 | 214.19 | -2.685% | 100 | -19.801% |
| 2025-05-14 | 209.15 | 220.10 | 209.15 | 220.10 | +3.576% | 401 | -21.955% |
| 2025-05-13 | 208.00 | 212.50 | 208.00 | 212.50 | -2.478% | 3,200 | -19.163% |
| 2025-05-09 | 207.05 | 217.90 | 207.05 | 217.90 | +4.221% | 70 | -21.167% |
| 2025-05-08 | 209.07 | 209.07 | 209.07 | 209.07 | +4.924% | 40 | -17.839% |
| 2025-05-07 | 203.00 | 207.70 | 199.26 | 199.26 | +0.969% | 134 | -13.793% |
| 2025-05-06 | 197.35 | 197.35 | 197.35 | 197.35 | -3.136% | 2 | -12.958% |
| 2025-05-05 | 201.55 | 203.74 | 201.55 | 203.74 | +0.514% | 6,713 | -15.688% |
| 2025-05-02 | 198.55 | 202.70 | 198.55 | 202.70 | -0.247% | 6,838 | -15.254% |
| 2025-05-01 | 203.20 | 203.20 | 203.20 | 203.20 | +3.594% | 1 | -15.464% |
| 2025-04-30 | 196.15 | 196.15 | 196.15 | 196.15 | -0.559% | 2,003 | -12.425% |
| 2025-04-29 | 197.25 | 197.25 | 197.25 | 197.25 | -0.330% | 5 | -12.914% |
| 2025-04-28 | 197.91 | 197.91 | 197.91 | 197.91 | +0.124% | 11,684 | -13.202% |
| 2025-04-25 | 188.25 | 197.66 | 188.25 | 197.66 | +2.467% | 161 | -13.094% |
| 2025-04-24 | 191.52 | 192.90 | 191.52 | 192.90 | +3.128% | 6,668 | -10.950% |
| 2025-04-23 | 188.29 | 188.29 | 185.85 | 187.05 | +4.264% | 284 | -8.165% |
| 2025-04-22 | 179.40 | 179.40 | 179.40 | 179.40 | -1.588% | 6 | -4.249% |
| 2025-04-21 | 188.54 | 188.54 | 182.29 | 182.29 | +0.419% | 3 | -5.769% |
| 2025-04-17 | 181.59 | 181.59 | 181.53 | 181.53 | -4.706% | 54 | -5.375% |
| 2025-04-16 | 185.75 | 190.50 | 180.50 | 190.50 | +1.502% | 20 | -9.828% |
| 2025-04-15 | 187.12 | 188.65 | 187.12 | 187.68 | +5.008% | 9,966 | -8.473% |
| 2025-04-14 | 179.72 | 181.70 | 178.73 | 178.73 | -0.551% | 238 | -3.890% |
| 2025-04-11 | 177.60 | 179.72 | 177.60 | 179.72 | +4.182% | 512 | -4.419% |
| 2025-04-10 | 172.51 | 172.51 | 172.51 | 172.51 | -4.084% | 5 | -0.422% |
| 2025-04-09 | 164.01 | 180.50 | 164.01 | 179.85 | 0.000% | 12,837 | -4.488% |