S IMMO Aktie Kurs

Weitere Infos zur Aktie: Dividende | Quartalszahlen | Prognose | Kurs | Sparplan | Kaufen | Forum

Kurs: 19.52 EUR

Chart Filter: YTD | 1J | 5J | 10J | Gesamt

Symbol Datum Eröffnungskurs Hoch Tief Schlusskurs Adjusted_close Volumen
T1L 2018-11-20 15.14 15.14 15.14 15.14 13.95 3
T1L 2018-11-22 14.84 14.84 14.84 14.84 13.67 0
T1L 2018-11-27 15.30 15.30 15.30 15.30 14.10 0
T1L 2018-11-30 15.58 15.58 15.58 15.58 14.36 0
T1L 2018-12-03 15.80 16.08 15.80 16.08 14.82 2,200
T1L 2018-12-04 16.02 16.02 15.84 15.84 14.59 125
T1L 2018-12-05 16.06 16.16 16.06 16.16 14.89 3
T1L 2018-12-06 15.86 15.96 15.86 15.96 14.71 200
T1L 2018-12-07 15.72 15.72 15.72 15.72 14.48 0
T1L 2018-12-10 15.90 15.90 15.26 15.26 14.06 327
T1L 2018-12-13 15.62 15.62 15.62 15.62 14.39 0
T1L 2018-12-14 15.32 15.32 15.32 15.32 14.12 0
T1L 2018-12-18 14.72 14.72 14.72 14.72 13.56 55
T1L 2018-12-27 14.86 14.86 14.86 14.86 13.69 100
T1L 2018-12-28 14.62 14.62 14.62 14.62 13.47 0
T1L 2019-01-02 14.76 14.76 14.76 14.76 13.60 0
T1L 2019-01-03 14.48 14.48 14.38 14.38 13.25 450
T1L 2019-01-04 14.56 14.56 14.56 14.56 13.42 0
T1L 2019-01-07 14.84 14.84 14.84 14.84 13.67 0
T1L 2019-01-10 15.42 15.42 15.42 15.42 14.21 0
T1L 2019-01-11 15.58 15.58 15.58 15.58 14.36 0
T1L 2019-01-14 15.58 15.58 15.58 15.58 14.36 0
T1L 2019-01-15 15.82 15.82 15.82 15.82 14.58 0
T1L 2019-01-16 15.96 15.96 15.96 15.96 14.71 0
T1L 2019-01-17 16.18 16.18 16.18 16.18 14.91 0
T1L 2019-01-18 16.50 16.50 16.50 16.50 15.20 0
T1L 2019-01-21 16.26 16.26 16.26 16.26 14.98 0
T1L 2019-01-22 16.28 16.28 16.28 16.28 15.00 0
T1L 2019-01-23 16.24 16.24 16.24 16.24 14.96 0
T1L 2019-01-24 16.26 16.28 16.16 16.16 14.89 2,825
T1L 2019-01-25 16.36 16.36 16.36 16.36 15.07 0
T1L 2019-01-28 16.64 16.64 16.64 16.64 15.33 1,200
T1L 2019-01-29 16.70 17.20 16.70 17.00 15.66 520
T1L 2019-01-30 17.18 17.22 17.18 17.22 15.87 3,004
T1L 2019-01-31 17.06 17.06 16.84 16.84 15.52 459
T1L 2019-02-01 16.86 16.94 16.78 16.94 15.61 574
T1L 2019-02-04 17.26 17.26 17.26 17.26 15.90 0
T1L 2019-02-05 17.50 17.54 17.42 17.42 16.05 675
T1L 2019-02-06 17.22 17.32 17.22 17.32 15.96 58
T1L 2019-02-07 17.26 17.26 17.26 17.26 15.90 0
T1L 2019-02-08 17.10 17.10 17.10 17.10 15.76 0
T1L 2019-02-11 17.16 17.16 17.16 17.16 15.81 0
T1L 2019-02-12 16.88 17.08 16.88 17.08 15.74 5
T1L 2019-02-13 17.06 17.06 17.06 17.06 15.72 0
T1L 2019-02-14 16.96 16.96 16.96 16.96 15.63 3,000
T1L 2019-02-15 17.06 17.12 17.06 17.10 15.76 2,500
T1L 2019-02-18 17.00 17.00 17.00 17.00 15.66 0
T1L 2019-02-19 17.00 17.00 17.00 17.00 15.66 0
T1L 2019-02-20 17.06 17.06 17.06 17.06 15.72 0
T1L 2019-02-21 17.38 17.38 17.30 17.30 15.94 29
T1L 2019-02-22 17.10 17.10 17.10 17.10 15.76 0
T1L 2019-02-25 16.94 16.94 16.94 16.94 15.61 0
T1L 2019-02-26 16.84 16.84 16.84 16.84 15.52 0
T1L 2019-02-27 16.82 16.82 16.82 16.82 15.50 0
T1L 2019-02-28 16.66 16.66 16.66 16.66 15.35 0
T1L 2019-03-01 16.92 17.10 16.92 16.96 15.63 2,744
T1L 2019-03-04 16.98 17.14 16.98 17.14 15.79 2,190
T1L 2019-03-05 17.26 17.26 17.26 17.26 15.90 0
T1L 2019-03-06 17.30 17.30 17.00 17.04 15.70 652
T1L 2019-03-07 17.00 17.06 16.98 17.04 15.70 1,000
T1L 2019-03-08 17.18 17.18 17.18 17.18 15.83 0
T1L 2019-03-11 17.02 17.22 16.76 17.06 15.72 891
T1L 2019-03-12 16.96 16.96 16.96 16.96 15.63 0
T1L 2019-03-13 17.38 17.40 17.38 17.40 16.03 820
T1L 2019-03-14 17.50 17.50 17.50 17.50 16.12 1,100
T1L 2019-03-15 17.80 18.00 17.80 17.98 16.57 2,000
T1L 2019-03-18 17.88 17.88 17.88 17.88 16.47 0
T1L 2019-03-19 18.08 18.26 18.08 18.26 16.82 70
T1L 2019-03-20 18.42 18.50 18.38 18.38 16.94 8,400
T1L 2019-03-21 18.46 18.46 18.46 18.46 17.01 0
T1L 2019-03-22 18.22 18.26 18.22 18.26 16.82 310
T1L 2019-03-25 18.28 18.28 18.28 18.28 16.84 80
T1L 2019-03-26 18.18 18.18 17.90 17.90 16.49 75
T1L 2019-03-27 17.90 17.90 17.90 17.90 16.49 0
T1L 2019-03-28 17.90 17.90 17.90 17.90 16.49 0
T1L 2019-03-29 18.00 18.28 18.00 18.22 16.79 1,700
T1L 2019-04-01 18.42 18.42 18.42 18.42 16.97 0
T1L 2019-04-02 18.50 18.50 18.50 18.50 17.05 0
T1L 2019-04-03 18.38 18.44 18.38 18.44 16.99 200
T1L 2019-04-04 18.48 18.48 18.40 18.40 16.95 100
T1L 2019-04-05 18.56 18.62 18.56 18.62 17.16 83
T1L 2019-04-08 18.70 18.70 18.40 18.40 16.95 870
T1L 2019-04-09 18.50 18.50 17.92 18.34 16.90 6,388
T1L 2019-04-10 18.84 19.06 18.84 19.06 17.56 198
T1L 2019-04-11 19.20 19.20 19.20 19.20 17.69 0
T1L 2019-04-12 19.34 19.34 19.34 19.34 17.82 0
T1L 2019-04-15 19.46 19.46 19.30 19.30 17.78 459
T1L 2019-04-16 19.46 19.46 19.46 19.46 17.93 0
T1L 2019-04-17 19.46 19.46 19.46 19.46 17.93 0
T1L 2019-04-18 19.50 19.50 19.34 19.34 17.82 1,000
T1L 2019-04-23 19.52 19.52 19.12 19.12 17.62 50
T1L 2019-04-24 19.50 19.50 19.40 19.40 17.87 3,983
T1L 2019-04-25 19.68 19.68 19.68 19.68 18.13 0
T1L 2019-04-26 19.64 19.64 19.50 19.50 17.97 1,000
T1L 2019-04-29 19.46 19.46 19.46 19.46 17.93 0
T1L 2019-04-30 19.46 19.46 19.46 19.46 17.93 0
T1L 2019-05-02 19.46 19.46 19.46 19.46 17.93 0
T1L 2019-05-03 19.62 19.62 19.26 19.26 17.75 50
T1L 2019-05-06 19.28 19.28 19.28 19.28 17.76 0
T1L 2019-05-07 19.42 19.42 19.42 19.42 17.89 0
T1L 2019-05-08 19.28 19.28 19.28 19.28 17.76 0
T1L 2019-05-09 19.04 19.04 19.04 19.04 17.54 0
T1L 2019-05-10 19.22 19.22 19.22 19.22 17.71 0
T1L 2019-05-13 19.22 19.28 19.02 19.12 17.62 550
T1L 2019-05-14 19.28 19.28 19.20 19.20 17.69 43
T1L 2019-05-15 19.22 19.50 19.22 19.38 17.86 708
T1L 2019-05-16 19.50 19.76 19.50 19.68 18.13 2,052
T1L 2019-05-17 19.76 19.76 19.76 19.76 18.21 0
T1L 2019-05-20 19.82 19.88 19.74 19.78 18.23 498
T1L 2019-05-21 19.86 19.86 19.86 19.86 18.30 0
T1L 2019-05-22 19.86 19.86 19.86 19.86 18.30 0
T1L 2019-05-23 19.68 19.76 19.46 19.54 18.00 42
T1L 2019-05-24 20.00 20.00 19.98 19.98 18.41 1,000
T1L 2019-05-27 20.25 20.40 20.15 20.15 18.57 700
T1L 2019-05-28 20.35 20.35 20.25 20.25 18.66 157
T1L 2019-05-29 20.15 20.15 20.15 20.15 18.57 0
T1L 2019-05-30 20.40 20.70 20.40 20.70 19.07 855
T1L 2019-05-31 20.05 20.45 20.05 20.45 18.84 200
T1L 2019-06-03 20.30 20.30 20.30 20.30 18.70 0
T1L 2019-06-04 20.35 20.35 20.20 20.20 18.61 70
T1L 2019-06-05 20.40 20.40 20.15 20.15 18.57 2
T1L 2019-06-06 20.30 20.30 20.15 20.15 18.57 55
T1L 2019-06-07 20.25 20.25 19.92 19.92 18.35 60
T1L 2019-06-11 20.10 20.10 19.80 19.98 18.41 228
T1L 2019-06-12 19.80 19.80 19.78 19.78 18.23 100
T1L 2019-06-13 20.05 20.10 19.88 19.88 18.32 930
T1L 2019-06-14 19.98 19.98 19.98 19.98 18.41 0
T1L 2019-06-17 19.96 19.96 19.62 19.62 18.08 120
T1L 2019-06-18 19.86 19.86 19.86 19.86 18.30 0
T1L 2019-06-19 19.70 19.70 19.70 19.70 18.15 0
T1L 2019-06-20 19.96 20.15 19.96 20.15 18.57 10
T1L 2019-06-21 19.58 19.58 19.58 19.58 18.69 0
T1L 2019-06-24 19.42 19.42 19.42 19.42 18.54 0
T1L 2019-06-25 19.26 19.30 19.26 19.26 18.38 295
T1L 2019-06-26 18.94 19.02 18.92 19.00 18.14 80
T1L 2019-06-27 19.12 19.12 18.64 18.64 17.79 999
T1L 2019-06-28 19.00 19.02 19.00 19.02 18.16 210
T1L 2019-07-01 19.10 19.10 19.10 19.10 18.23 0
T1L 2019-07-02 19.10 19.10 19.10 19.10 18.23 0
T1L 2019-07-03 19.32 19.32 19.32 19.32 18.44 0
T1L 2019-07-04 19.50 19.50 19.40 19.40 18.52 25
T1L 2019-07-05 19.56 19.56 19.24 19.24 18.37 2
T1L 2019-07-08 19.38 19.38 19.38 19.38 18.50 0
T1L 2019-07-09 19.34 19.52 19.34 19.50 18.61 13
T1L 2019-07-10 19.80 19.80 19.80 19.80 18.90 0
T1L 2019-07-11 19.62 20.10 19.56 19.96 19.05 205
T1L 2019-07-12 19.76 19.76 19.76 19.76 18.86 0
T1L 2019-07-15 19.64 19.64 19.64 19.64 18.75 0
T1L 2019-07-16 19.64 19.64 19.30 19.42 18.54 354
T1L 2019-07-17 19.46 19.46 19.30 19.32 18.44 175
T1L 2019-07-18 19.36 19.36 19.36 19.36 18.48 205
T1L 2019-07-19 19.54 19.66 19.42 19.42 18.54 110
T1L 2019-07-22 19.34 19.38 19.34 19.38 18.50 10
T1L 2019-07-23 19.40 19.40 19.34 19.34 18.46 1,300
T1L 2019-07-24 19.40 19.76 19.38 19.76 18.86 50
T1L 2019-07-25 20.30 20.35 20.05 20.05 19.14 219
T1L 2019-07-26 20.00 20.00 20.00 20.00 19.09 0
T1L 2019-07-29 20.15 20.15 20.15 20.15 19.23 0
T1L 2019-07-30 19.80 20.15 19.80 20.10 19.19 1,090
T1L 2019-07-31 19.98 19.98 19.96 19.96 19.05 199
T1L 2019-08-01 19.72 19.72 19.72 19.72 18.82 0
T1L 2019-08-02 19.86 19.86 19.72 19.72 18.82 12
T1L 2019-08-05 19.94 19.94 19.94 19.94 19.03 2
T1L 2019-08-07 19.50 19.50 19.50 19.50 18.61 0
T1L 2019-08-08 19.44 19.50 19.44 19.50 18.61 400
T1L 2019-08-09 19.48 19.48 19.42 19.42 18.54 2
T1L 2019-08-12 19.64 19.64 19.64 19.64 18.75 150
T1L 2019-08-13 19.48 19.48 19.48 19.48 18.59 0
T1L 2019-08-14 19.28 19.28 19.28 19.28 18.40 0
T1L 2019-08-15 19.20 19.20 19.20 19.20 18.33 40
T1L 2019-08-16 19.38 19.46 19.10 19.34 18.46 215
T1L 2019-08-19 19.50 19.50 19.50 19.50 18.61 0
T1L 2019-08-20 19.84 19.84 19.84 19.84 18.94 4
T1L 2019-08-21 19.34 19.58 19.34 19.58 18.69 559
T1L 2019-08-22 19.32 19.42 19.32 19.42 18.54 60
T1L 2019-08-23 19.36 19.36 19.36 19.36 18.48 0
T1L 2019-08-26 19.40 19.46 19.40 19.46 18.58 40
T1L 2019-08-27 19.38 19.52 19.38 19.52 18.63 600
T1L 2019-08-28 19.58 19.60 19.42 19.42 18.54 150
T1L 2019-08-29 19.56 19.56 19.56 19.56 18.67 100
T1L 2019-08-30 19.76 19.76 19.76 19.76 18.86 0
T1L 2019-09-02 19.86 19.86 19.86 19.86 18.96 0
T1L 2019-09-03 19.90 19.90 19.76 19.76 18.86 5
T1L 2019-09-04 19.80 20.15 19.80 19.92 19.01 3,457
T1L 2019-09-05 20.05 20.05 19.78 19.84 18.94 5,980
T1L 2019-09-06 20.10 20.55 20.10 20.55 19.62 1,671
T1L 2019-09-09 20.50 20.50 20.50 20.50 19.57 0
T1L 2019-09-10 20.25 20.25 20.25 20.25 19.33 0
T1L 2019-09-11 19.90 20.05 19.90 20.00 19.09 439
T1L 2019-09-12 19.84 19.88 19.82 19.82 18.92 1,267
T1L 2019-09-13 20.05 20.05 19.92 19.92 19.01 23
T1L 2019-09-16 19.90 19.90 19.72 19.72 18.82 250
T1L 2019-09-17 19.64 19.64 19.64 19.64 18.75 0
T1L 2019-09-18 19.44 19.44 19.44 19.44 18.56 0
T1L 2019-09-19 19.58 19.58 19.58 19.58 18.69 1,000
T1L 2019-09-20 19.94 19.94 19.86 19.86 18.96 7
T1L 2019-09-23 19.72 19.72 19.72 19.72 18.82 0
T1L 2019-09-24 19.52 19.52 19.52 19.52 18.63 81
T1L 2019-09-25 19.98 20.30 19.90 20.30 19.38 349
T1L 2019-09-26 20.80 21.05 20.80 21.05 20.09 1,800
T1L 2019-09-27 21.20 21.35 21.15 21.15 20.19 1,305
T1L 2019-09-30 20.95 20.95 20.95 20.95 20.00 0
T1L 2019-10-01 21.10 21.10 21.10 21.10 20.14 0
T1L 2019-10-02 21.00 21.35 21.00 21.20 20.24 1,845
T1L 2019-10-04 21.30 21.30 21.30 21.30 20.33 0
T1L 2019-10-07 21.20 21.70 21.20 21.70 20.71 59
T1L 2019-10-08 21.85 21.85 21.75 21.75 20.76 233
T1L 2019-10-09 21.95 22.10 21.95 22.10 21.10 113
T1L 2019-10-10 22.10 22.10 22.10 22.10 21.10 0
T1L 2019-10-11 22.00 22.00 22.00 22.00 21.00 0
T1L 2019-10-14 21.90 21.90 21.90 21.90 20.90 0
T1L 2019-10-15 22.15 22.15 22.15 22.15 21.14 0
T1L 2019-10-16 21.85 21.85 21.85 21.85 20.86 0
T1L 2019-10-17 21.85 21.85 21.85 21.85 20.86 0
T1L 2019-10-18 22.00 22.00 21.95 21.95 20.95 20
T1L 2019-10-21 22.10 22.10 21.80 21.80 20.81 4
T1L 2019-10-22 21.85 21.85 21.85 21.85 20.86 100
T1L 2019-10-23 21.95 22.05 21.95 22.05 21.05 1,000
T1L 2019-10-24 22.00 22.00 22.00 22.00 21.00 0
T1L 2019-10-25 22.05 22.05 22.05 22.05 21.05 0
T1L 2019-10-28 22.05 22.45 22.05 22.45 21.43 105
T1L 2019-10-29 22.45 22.50 22.45 22.50 21.48 1,000
T1L 2019-10-30 22.45 22.60 22.45 22.60 21.57 156
T1L 2019-10-31 22.70 22.70 22.70 22.70 21.67 323
T1L 2019-11-01 22.45 22.45 22.45 22.45 21.43 260
T1L 2019-11-04 22.65 22.65 22.60 22.60 21.57 550
T1L 2019-11-05 22.75 22.75 22.30 22.30 21.29 202
T1L 2019-11-06 22.45 22.45 22.45 22.45 21.43 0
T1L 2019-11-07 22.50 22.50 22.50 22.50 21.48 0
T1L 2019-11-08 22.35 22.35 21.95 22.20 21.19 1,954
T1L 2019-11-11 22.20 22.20 22.20 22.20 21.19 0
T1L 2019-11-12 22.10 22.10 21.75 21.85 20.86 640
T1L 2019-11-13 21.60 21.70 21.60 21.70 20.71 325
T1L 2019-11-14 22.05 22.05 22.05 22.05 21.05 0
T1L 2019-11-15 22.05 22.05 21.90 21.95 20.95 421
T1L 2019-11-18 21.95 22.15 21.95 22.15 21.14 500
T1L 2019-11-19 22.00 22.50 22.00 22.50 21.48 266
T1L 2019-11-20 22.30 22.30 22.30 22.30 21.29 95
T1L 2019-11-21 22.35 22.35 22.25 22.25 21.24 543
T1L 2019-11-22 22.35 22.35 22.35 22.35 21.33 0
T1L 2019-11-25 22.25 22.25 22.20 22.20 21.19 230
T1L 2019-11-26 22.35 22.35 21.80 22.20 21.19 2,879
T1L 2019-11-28 22.85 22.85 22.85 22.85 21.81 0
T1L 2019-11-29 23.05 23.05 22.80 22.80 21.76 2,000
T1L 2019-12-02 23.00 23.00 22.35 22.50 21.48 1,376
T1L 2019-12-03 22.40 22.45 22.40 22.45 21.43 592
T1L 2019-12-04 22.55 22.65 22.50 22.65 21.62 1,018
T1L 2019-12-05 22.65 22.65 22.15 22.15 21.14 2,081
T1L 2019-12-06 22.40 22.40 22.20 22.20 21.19 100
T1L 2019-12-09 22.20 22.20 21.85 21.95 20.95 930
T1L 2019-12-10 21.65 21.95 21.65 21.95 20.95 2
T1L 2019-12-11 22.15 22.45 22.15 22.45 21.43 200
T1L 2019-12-12 22.60 22.75 22.60 22.70 21.67 4,711
T1L 2019-12-13 22.60 22.60 22.30 22.30 21.29 2,680
T1L 2019-12-16 22.50 22.80 22.45 22.45 21.43 4,302
T1L 2019-12-17 22.50 22.50 22.35 22.45 21.43 717
T1L 2019-12-18 22.50 22.50 22.25 22.25 21.24 1,089
T1L 2019-12-19 22.35 22.40 22.35 22.40 21.38 3,000
T1L 2019-12-20 22.55 22.80 22.40 22.80 21.76 1,212
T1L 2019-12-23 22.85 22.85 22.60 22.60 21.57 79
T1L 2019-12-27 22.80 22.85 22.60 22.60 21.57 3,123
T1L 2019-12-30 22.90 22.90 22.50 22.55 21.53 55
T1L 2020-01-02 22.70 22.70 22.40 22.45 21.43 470
T1L 2020-01-03 22.45 22.45 22.45 22.45 21.43 400
T1L 2020-01-06 22.80 22.80 22.30 22.45 21.43 136
T1L 2020-01-07 22.35 22.35 22.15 22.15 21.14 5
T1L 2020-01-08 22.00 22.00 21.70 21.95 20.95 1,015
T1L 2020-01-09 21.95 22.00 21.80 21.80 20.81 4,036
T1L 2020-01-10 22.05 22.05 21.95 21.95 20.95 359
T1L 2020-01-13 22.20 22.20 21.95 21.95 20.95 208
T1L 2020-01-14 22.15 22.20 22.05 22.05 21.05 2,000
T1L 2020-01-15 22.25 22.25 22.25 22.25 21.24 0
T1L 2020-01-16 22.30 22.45 22.30 22.45 21.43 150
T1L 2020-01-17 22.15 22.25 22.15 22.25 21.24 20
T1L 2020-01-20 22.40 22.45 22.25 22.40 21.38 222
T1L 2020-01-21 22.10 22.10 22.10 22.10 21.10 5
T1L 2020-01-22 22.45 22.45 22.40 22.40 21.38 3,083
T1L 2020-01-23 22.50 22.75 22.40 22.45 21.43 12,254
T1L 2020-01-24 22.50 22.60 22.35 22.60 21.57 15,427
T1L 2020-01-27 22.60 23.00 22.60 23.00 21.95 6,110
T1L 2020-01-28 23.00 23.25 23.00 23.25 22.19 3,990
T1L 2020-01-29 23.90 23.90 23.70 23.90 22.81 3,059
T1L 2020-01-30 23.90 24.05 23.85 23.95 22.86 8,929
T1L 2020-01-31 24.15 24.20 23.95 24.20 23.10 5,056
T1L 2020-02-03 24.10 24.20 24.05 24.20 23.10 1,180
T1L 2020-02-04 24.30 24.30 24.30 24.30 23.20 0
T1L 2020-02-05 24.45 24.85 24.45 24.85 23.72 50
T1L 2020-02-06 24.80 25.45 24.80 25.15 24.01 10,500
T1L 2020-02-07 25.30 25.35 25.00 25.35 24.20 21,021
T1L 2020-02-10 25.35 25.85 25.35 25.85 24.68 1,000
T1L 2020-02-11 25.95 25.95 25.95 25.95 24.77 0
T1L 2020-02-12 25.70 26.00 25.55 26.00 24.82 4,203
T1L 2020-02-13 26.25 26.25 26.25 26.25 25.06 0
T1L 2020-02-14 26.35 26.40 26.10 26.40 25.20 436
T1L 2020-02-17 26.55 27.40 26.55 27.25 26.01 1,329
T1L 2020-02-18 27.00 27.00 26.70 26.75 25.53 317
T1L 2020-02-19 26.80 26.80 26.25 26.25 25.06 1,525
T1L 2020-02-20 26.05 26.05 25.75 25.95 24.77 304
T1L 2020-02-21 25.75 26.15 25.70 26.15 24.96 356
T1L 2020-02-24 26.00 26.00 25.50 25.60 24.44 647
T1L 2020-02-25 25.15 25.15 24.60 24.60 23.48 340
T1L 2020-02-26 24.40 25.45 24.10 25.45 24.29 1,389
T1L 2020-02-27 25.10 25.10 23.75 23.95 22.86 5,288
T1L 2020-02-28 23.35 23.90 23.35 23.90 22.81 15,205
T1L 2020-03-02 23.65 25.95 23.65 25.75 24.58 1,573
T1L 2020-03-03 25.95 27.15 25.95 27.00 25.77 2,275
T1L 2020-03-04 27.45 27.45 27.15 27.15 25.92 370
T1L 2020-03-05 27.40 27.40 26.15 26.55 25.34 107
T1L 2020-03-06 26.00 26.00 25.70 25.70 24.53 1,784
T1L 2020-03-09 23.95 23.95 23.70 23.80 22.72 1,108
T1L 2020-03-10 23.35 24.30 23.10 23.10 22.05 1,156
T1L 2020-03-11 23.70 23.70 22.15 22.15 21.14 2,824
T1L 2020-03-12 21.90 21.90 18.58 18.58 17.74 4,516
T1L 2020-03-13 18.36 18.36 17.72 17.72 16.91 410
T1L 2020-03-16 16.78 16.78 14.92 14.92 14.24 642
T1L 2020-03-17 14.82 14.90 14.82 14.90 14.22 168
T1L 2020-03-18 14.98 14.98 13.10 13.10 12.50 1,205
T1L 2020-03-19 13.68 14.00 13.56 13.56 12.94 11,200
T1L 2020-03-20 14.60 15.32 14.60 14.72 14.05 285
T1L 2020-03-23 14.62 14.72 14.50 14.72 14.05 765
T1L 2020-03-24 15.34 16.30 15.34 16.30 15.56 901
T1L 2020-03-25 16.98 18.00 16.00 16.28 15.54 12,867
T1L 2020-03-26 16.30 16.74 16.30 16.74 15.98 4,059
T1L 2020-03-27 17.14 17.40 17.00 17.00 16.23 1,441
T1L 2020-03-30 17.22 17.60 17.22 17.60 16.80 220
T1L 2020-03-31 18.26 18.26 17.62 17.62 16.82 100
T1L 2020-04-01 17.00 17.00 16.38 16.38 15.64 8,850
T1L 2020-04-02 16.58 16.58 16.58 16.58 15.83 0
T1L 2020-04-03 16.60 16.60 16.60 16.60 15.85 0
T1L 2020-04-06 17.24 17.24 16.80 16.80 16.04 205
T1L 2020-04-07 17.18 17.20 16.82 16.82 16.06 732
T1L 2020-04-08 16.86 17.08 16.86 16.98 16.21 1,620
T1L 2020-04-09 17.18 17.18 16.96 16.96 16.19 130
T1L 2020-04-14 17.02 17.02 16.38 16.46 15.71 4,921
T1L 2020-04-15 15.98 16.26 15.98 16.26 15.52 500
T1L 2020-04-16 16.78 16.78 16.46 16.46 15.71 95
T1L 2020-04-17 16.50 16.50 16.46 16.48 15.73 505
T1L 2020-04-20 16.78 16.78 16.28 16.28 15.54 3
T1L 2020-04-21 15.96 15.96 15.96 15.96 15.23 0
T1L 2020-04-22 15.50 16.10 15.50 16.10 15.37 108
T1L 2020-04-23 16.78 17.16 16.78 16.86 16.09 777
T1L 2020-04-24 16.58 16.72 16.58 16.72 15.96 169
T1L 2020-04-27 16.80 16.80 16.46 16.46 15.71 109
T1L 2020-04-28 16.52 16.82 16.52 16.56 15.81 774
T1L 2020-04-29 16.94 17.12 16.94 17.12 16.34 25
T1L 2020-04-30 17.28 17.28 16.96 16.96 16.19 500
T1L 2020-05-05 16.60 16.60 16.42 16.42 15.67 6
T1L 2020-05-06 16.32 16.38 16.32 16.38 15.64 500
T1L 2020-05-07 16.44 16.64 16.44 16.64 15.88 759
T1L 2020-05-08 16.84 16.84 16.84 16.84 16.07 0
T1L 2020-05-11 16.60 16.62 16.50 16.50 15.75 327
T1L 2020-05-12 16.40 16.40 16.40 16.40 15.65 0
T1L 2020-05-13 16.64 16.64 16.24 16.32 15.58 670
T1L 2020-05-14 16.34 16.34 15.78 15.78 15.06 200
T1L 2020-05-15 15.90 15.90 15.32 15.40 14.70 256
T1L 2020-05-18 15.98 15.98 15.98 15.98 15.25 0
T1L 2020-05-19 16.06 16.06 16.06 16.06 15.33 0
T1L 2020-05-20 16.06 16.12 16.06 16.12 15.39 41
T1L 2020-05-21 15.68 15.68 15.68 15.68 14.97 0
T1L 2020-05-22 15.82 15.82 15.82 15.82 15.10 0
T1L 2020-05-25 15.78 16.72 15.78 16.72 15.96 886
T1L 2020-05-26 16.76 16.76 16.74 16.74 15.98 1,000
T1L 2020-05-27 16.84 16.96 16.72 16.96 16.19 125
T1L 2020-05-28 17.12 17.52 17.12 17.48 16.69 456
T1L 2020-05-29 17.00 17.00 17.00 17.00 16.23 0
T1L 2020-06-02 16.68 16.68 16.68 16.68 15.92 0
T1L 2020-06-03 17.00 17.00 16.56 16.56 15.81 410
T1L 2020-06-04 16.70 16.70 16.28 16.28 15.54 150
T1L 2020-06-05 16.54 16.54 16.44 16.46 15.71 56
T1L 2020-06-08 16.58 16.62 16.50 16.60 15.85 1,423
T1L 2020-06-09 16.68 16.68 16.32 16.40 15.65 161
T1L 2020-06-10 16.28 16.28 16.24 16.24 15.50 120
T1L 2020-06-11 15.80 15.82 15.24 15.24 14.55 1,185
T1L 2020-06-12 15.46 15.76 15.34 15.34 14.64 1,432
T1L 2020-06-15 15.00 15.00 15.00 15.00 14.32 450
T1L 2020-06-16 16.46 16.46 16.32 16.32 15.58 100
T1L 2020-06-17 16.78 16.78 16.78 16.78 16.02 0
T1L 2020-06-18 17.08 17.08 17.06 17.06 16.28 100
T1L 2020-06-19 16.62 16.62 16.62 16.62 15.86 0
T1L 2020-06-22 16.64 16.64 16.16 16.16 15.43 33
T1L 2020-06-23 16.02 16.10 16.02 16.10 15.37 200
T1L 2020-06-24 16.08 16.08 15.60 15.60 14.89 11,478
T1L 2020-06-25 15.50 15.88 15.48 15.88 15.16 1,549
T1L 2020-06-26 15.74 15.74 15.74 15.74 15.02 0
T1L 2020-06-29 15.40 16.00 15.40 16.00 15.27 183
T1L 2020-06-30 16.02 16.02 15.96 15.96 15.23 300
T1L 2020-07-01 15.50 15.68 15.50 15.68 14.97 1,000
T1L 2020-07-02 15.90 16.44 15.90 16.44 15.69 477
T1L 2020-07-03 16.24 16.24 16.24 16.24 15.50 0
T1L 2020-07-06 16.60 16.60 16.24 16.24 15.50 3
T1L 2020-07-07 16.00 16.00 15.66 15.66 14.95 200
T1L 2020-07-08 15.38 15.38 15.38 15.38 14.68 46
T1L 2020-07-10 16.92 17.16 16.80 17.08 16.30 1,927
T1L 2020-07-13 17.28 17.28 16.62 16.62 15.86 3,320
T1L 2020-07-14 16.30 16.30 16.24 16.26 15.52 130
T1L 2020-07-15 16.32 16.32 16.32 16.32 15.58 0
T1L 2020-07-16 16.06 16.06 16.06 16.06 15.33 0
T1L 2020-07-17 15.88 15.88 15.88 15.88 15.16 0
T1L 2020-07-20 16.02 16.02 15.92 15.92 15.20 3
T1L 2020-07-21 16.10 16.12 16.10 16.12 15.39 1,450
T1L 2020-07-22 16.20 16.20 16.12 16.12 15.39 3
T1L 2020-07-23 16.12 16.12 15.50 15.74 15.02 410
T1L 2020-07-24 15.50 15.50 15.26 15.26 14.57 31
T1L 2020-07-27 14.96 14.96 14.72 14.72 14.05 307
T1L 2020-07-28 14.56 14.58 14.56 14.58 13.92 7
T1L 2020-07-29 14.88 14.88 14.88 14.88 14.20 0
T1L 2020-07-30 14.56 14.56 14.52 14.52 13.86 40
T1L 2020-07-31 14.82 14.82 14.82 14.82 14.15 0
T1L 2020-08-03 15.02 15.02 14.98 14.98 14.30 400
T1L 2020-08-04 14.92 14.92 14.92 14.92 14.24 0
T1L 2020-08-05 15.30 15.30 15.30 15.30 14.60 0
T1L 2020-08-06 15.10 15.10 15.10 15.10 14.41 465
T1L 2020-08-07 15.20 15.20 15.20 15.20 14.51 0
T1L 2020-08-10 15.26 15.26 15.18 15.18 14.49 100
T1L 2020-08-11 15.58 15.58 15.20 15.32 14.62 503
T1L 2020-08-12 15.20 15.28 15.20 15.28 14.59 10
T1L 2020-08-13 15.28 15.28 15.08 15.08 14.39 28
T1L 2020-08-14 15.02 15.02 15.02 15.02 14.34 0
T1L 2020-08-17 14.78 14.78 14.78 14.78 14.11 0
T1L 2020-08-18 15.20 15.20 15.20 15.20 14.51 0
T1L 2020-08-19 14.50 14.50 14.42 14.48 13.82 298
T1L 2020-08-20 14.38 14.80 14.38 14.80 14.13 362
T1L 2020-08-21 14.70 14.70 14.64 14.64 13.97 25
T1L 2020-08-24 14.70 15.08 14.70 14.80 14.13 355
T1L 2020-08-25 14.42 14.60 14.38 14.46 13.80 766
T1L 2020-08-26 14.54 14.64 14.54 14.64 13.97 263
T1L 2020-08-27 14.46 14.92 14.46 14.82 14.15 621
T1L 2020-08-28 15.16 15.18 15.16 15.18 14.49 575
T1L 2020-08-31 15.18 15.18 15.18 15.18 14.49 0
T1L 2020-09-01 15.06 15.06 15.06 15.06 14.38 0
T1L 2020-09-02 15.12 15.12 14.92 14.92 14.24 35
T1L 2020-09-03 15.00 15.00 15.00 15.00 14.32 0
T1L 2020-09-04 14.78 15.14 14.72 15.14 14.45 102
T1L 2020-09-07 14.72 15.22 14.72 14.96 14.28 2,565
T1L 2020-09-08 15.34 15.34 15.00 15.12 14.43 1,622
T1L 2020-09-09 14.74 15.18 14.74 15.18 14.49 1,520
T1L 2020-09-10 15.00 15.04 15.00 15.04 14.36 15
T1L 2020-09-11 15.04 15.04 15.04 15.04 14.36 0
T1L 2020-09-14 15.18 15.18 14.86 14.96 14.28 935
T1L 2020-09-15 14.88 15.02 14.88 15.02 14.34 150
T1L 2020-09-16 15.08 15.08 15.08 15.08 14.39 0
T1L 2020-09-17 14.98 14.98 14.78 14.84 14.17 536
T1L 2020-09-18 14.70 14.78 14.70 14.78 14.11 145
T1L 2020-09-21 14.56 14.56 14.22 14.24 13.59 1,894
T1L 2020-09-22 14.24 14.24 14.24 14.24 13.59 0
T1L 2020-09-23 14.12 14.12 14.08 14.08 13.44 227
T1L 2020-09-24 14.16 14.16 13.98 13.98 13.34 1,016
T1L 2020-09-25 14.12 14.12 13.86 14.06 13.42 10
T1L 2020-09-28 14.40 14.40 14.40 14.40 13.75 0
T1L 2020-09-29 14.32 14.36 14.16 14.16 13.52 706
T1L 2020-09-30 14.52 14.52 14.52 14.52 13.86 0
T1L 2020-10-05 14.18 14.18 14.16 14.16 13.52 103
T1L 2020-10-06 14.84 14.84 14.84 14.84 14.17 620
T1L 2020-10-07 14.62 14.62 14.62 14.62 13.96 0
T1L 2020-10-08 14.56 14.92 14.56 14.92 14.24 530
T1L 2020-10-09 15.08 15.30 15.00 15.14 14.45 530
T1L 2020-10-12 15.10 15.38 15.10 15.38 14.68 1,641
T1L 2020-10-13 15.28 15.28 15.28 15.28 14.59 0
T1L 2020-10-14 15.02 15.26 15.02 15.26 14.57 88
T1L 2020-10-15 15.00 15.54 15.00 15.40 14.70 1,490
T1L 2020-10-16 15.40 15.40 15.40 15.40 14.70 0
T1L 2020-10-19 14.88 14.88 14.52 14.52 14.52 100
T1L 2020-10-20 14.48 14.48 14.38 14.38 14.38 1,500
T1L 2020-10-22 13.90 13.94 13.70 13.88 13.88 1,137
T1L 2020-10-23 13.98 14.10 13.98 14.10 14.10 100
T1L 2020-10-26 14.04 14.18 14.00 14.10 14.10 3,102
T1L 2020-10-27 13.96 13.96 13.28 13.28 13.28 13,637
T1L 2020-10-28 12.74 12.92 12.74 12.90 12.90 200
T1L 2020-10-29 12.68 13.06 12.60 12.62 12.62 1,762
T1L 2020-10-30 12.66 12.66 12.66 12.66 12.66 0
T1L 2020-11-02 12.94 12.94 12.94 12.94 12.94 0
T1L 2020-11-03 13.50 13.50 13.32 13.32 13.32 150
T1L 2020-11-04 13.38 13.54 13.38 13.54 13.54 270
T1L 2020-11-05 13.70 13.84 13.70 13.84 13.84 3
T1L 2020-11-06 13.70 13.70 13.70 13.70 13.70 0
T1L 2020-11-09 14.96 14.96 14.90 14.90 14.90 1,678
T1L 2020-11-10 15.10 15.26 15.10 15.18 15.18 545
T1L 2020-11-11 15.24 15.50 15.24 15.38 15.38 772
T1L 2020-11-12 15.40 15.40 15.12 15.24 15.24 643
T1L 2020-11-13 15.10 15.10 15.10 15.10 15.10 0
T1L 2020-11-16 14.90 15.34 14.90 15.34 15.34 180
T1L 2020-11-17 15.50 15.50 15.48 15.48 15.48 383
T1L 2020-11-18 16.00 16.32 16.00 16.32 16.32 60
T1L 2020-11-19 15.86 15.86 15.86 15.86 15.86 0
T1L 2020-11-20 15.70 15.70 15.70 15.70 15.70 0
T1L 2020-11-23 15.72 15.98 15.72 15.78 15.78 340
T1L 2020-11-24 16.04 16.04 16.04 16.04 16.04 0
T1L 2020-11-25 16.24 16.24 15.70 16.00 16.00 150
T1L 2020-11-26 16.44 16.44 16.44 16.44 16.44 0
T1L 2020-11-27 16.50 16.60 16.24 16.24 16.24 1,946
T1L 2020-11-30 16.22 16.22 15.62 15.62 15.62 869
T1L 2020-12-01 15.94 15.94 15.72 15.72 15.72 300
T1L 2020-12-02 15.92 15.92 15.72 15.72 15.72 60
T1L 2020-12-03 15.78 16.12 15.78 16.12 16.12 267
T1L 2020-12-04 16.50 16.50 16.30 16.30 16.30 300
T1L 2020-12-07 16.46 16.46 16.46 16.46 16.46 0
T1L 2020-12-08 16.32 16.42 16.32 16.42 16.42 13
T1L 2020-12-09 16.20 16.34 16.04 16.04 16.04 1,900
T1L 2020-12-10 16.00 16.20 15.90 15.90 15.90 1,000
T1L 2020-12-11 16.04 16.04 15.92 15.92 15.92 333
T1L 2020-12-14 15.80 16.02 15.80 16.02 16.02 1,000
T1L 2020-12-15 16.20 16.20 16.08 16.08 16.08 5
T1L 2020-12-16 16.40 16.46 16.40 16.46 16.46 350
T1L 2020-12-17 16.42 16.42 16.42 16.42 16.42 0
T1L 2020-12-18 16.22 16.22 16.22 16.22 16.22 0
T1L 2020-12-21 15.62 15.72 15.62 15.72 15.72 200
T1L 2020-12-22 16.18 16.18 16.18 16.18 16.18 0
T1L 2020-12-23 16.16 16.56 16.16 16.56 16.56 1,000
T1L 2020-12-28 16.50 16.60 16.50 16.60 16.60 3,100
T1L 2020-12-29 16.60 16.60 16.60 16.60 16.60 0
T1L 2020-12-30 17.10 17.28 17.10 17.28 17.28 90
T1L 2021-01-04 17.04 17.04 17.04 17.04 17.04 0
T1L 2021-01-05 16.94 16.94 16.94 16.94 16.94 0
T1L 2021-01-06 16.78 16.96 16.78 16.96 16.96 25
T1L 2021-01-07 16.90 16.92 16.78 16.92 16.92 1,554
T1L 2021-01-08 17.00 17.00 16.62 16.62 16.62 1,010
T1L 2021-01-11 17.06 17.40 17.06 17.20 17.20 746
T1L 2021-01-12 17.38 17.70 17.38 17.48 17.48 18
T1L 2021-01-13 17.80 17.94 17.80 17.94 17.94 3
T1L 2021-01-14 17.96 18.20 17.94 18.20 18.20 590
T1L 2021-01-15 18.04 18.08 17.66 17.84 17.84 2,784
T1L 2021-01-18 18.26 18.26 18.26 18.26 18.26 0
T1L 2021-01-19 18.52 18.52 18.52 18.52 18.52 0
T1L 2021-01-20 18.60 18.60 18.50 18.50 18.50 8
T1L 2021-01-21 18.68 18.68 18.26 18.26 18.26 8
T1L 2021-01-22 18.04 18.08 18.00 18.08 18.08 561
T1L 2021-01-25 18.08 18.08 17.78 17.78 17.78 292
T1L 2021-01-26 18.04 18.04 18.04 18.04 18.04 0
T1L 2021-01-27 17.80 17.80 17.80 17.80 17.80 0
T1L 2021-01-28 18.06 18.16 18.06 18.08 18.08 325
T1L 2021-01-29 18.02 18.02 17.78 17.78 17.78 170
T1L 2021-02-01 17.74 17.98 17.74 17.98 17.98 1,244
T1L 2021-02-02 17.90 17.90 17.90 17.90 17.90 275
T1L 2021-02-03 17.92 17.92 17.92 17.92 17.92 0
T1L 2021-02-04 17.80 17.80 17.62 17.76 17.76 370
T1L 2021-02-05 17.60 17.60 17.60 17.60 17.60 0
T1L 2021-02-08 17.30 17.36 17.30 17.36 17.36 67
T1L 2021-02-09 17.42 17.42 17.20 17.38 17.38 894
T1L 2021-02-10 17.26 17.30 17.20 17.30 17.30 380
T1L 2021-02-11 17.40 17.50 17.36 17.36 17.36 935
T1L 2021-02-12 17.20 17.50 17.20 17.42 17.42 8,121
T1L 2021-02-15 17.70 17.80 17.62 17.64 17.64 766
T1L 2021-02-16 17.80 17.82 17.44 17.44 17.44 229
T1L 2021-02-17 17.24 17.24 17.18 17.18 17.18 400
T1L 2021-02-18 17.26 17.26 17.08 17.08 17.08 14
T1L 2021-02-19 17.30 17.30 17.24 17.24 17.24 80
T1L 2021-02-22 17.12 17.14 16.98 17.14 17.14 1,635
T1L 2021-02-23 17.36 17.50 17.20 17.50 17.50 400
T1L 2021-02-24 17.94 17.94 17.66 17.66 17.66 302
T1L 2021-02-25 17.80 17.80 17.62 17.62 17.62 8
T1L 2021-02-26 17.46 17.46 17.46 17.46 17.46 0
T1L 2021-03-01 18.02 18.14 17.92 18.02 18.02 1,127
T1L 2021-03-02 18.14 18.14 17.72 17.72 17.72 290
T1L 2021-03-03 18.22 18.22 18.08 18.08 18.08 608
T1L 2021-03-04 17.68 17.68 17.68 17.68 17.68 0
T1L 2021-03-05 17.30 17.52 17.30 17.38 17.38 1,153
T1L 2021-03-08 17.58 17.64 17.58 17.64 17.64 150
T1L 2021-03-09 17.52 17.54 17.50 17.54 17.54 651
T1L 2021-03-10 17.48 17.60 17.48 17.60 17.60 70
T1L 2021-03-11 17.92 17.92 17.92 17.92 17.92 0
T1L 2021-03-12 18.00 18.00 18.00 18.00 18.00 0
T1L 2021-03-15 18.86 19.30 18.86 19.06 19.06 1,105
T1L 2021-03-16 19.50 19.88 19.50 19.70 19.70 500
T1L 2021-03-17 19.52 19.58 19.44 19.56 19.56 767
T1L 2021-03-18 19.66 19.66 19.60 19.60 19.60 550
T1L 2021-03-19 19.48 19.66 19.46 19.66 19.66 300
T1L 2021-03-22 19.56 19.86 19.56 19.86 19.86 150
T1L 2021-03-23 19.48 19.48 19.48 19.48 19.48 150
T1L 2021-03-24 19.50 19.80 19.50 19.80 19.80 796
T1L 2021-03-25 19.66 19.80 19.48 19.76 19.76 818
T1L 2021-03-26 22.10 22.20 21.90 22.00 22.00 6,259
T1L 2021-03-29 21.75 21.90 21.55 21.55 21.55 748
T1L 2021-03-30 21.60 21.60 21.40 21.60 21.60 532
T1L 2021-03-31 21.70 21.70 21.45 21.45 21.45 8,500
T1L 2021-04-01 21.65 21.65 21.50 21.50 21.50 100
T1L 2021-04-06 21.50 21.50 21.50 21.50 21.50 2,200
T1L 2021-04-07 21.50 21.50 21.50 21.50 21.50 2,200
T1L 2021-04-08 21.50 21.50 21.50 21.50 21.50 2,200
T1L 2021-04-09 21.55 21.60 21.50 21.50 21.50 9
T1L 2021-04-12 21.40 21.50 21.40 21.50 21.50 11
T1L 2021-04-13 21.55 21.55 21.55 21.55 21.55 11
T1L 2021-04-14 21.50 21.50 21.50 21.50 21.50 11
T1L 2021-04-15 21.50 21.50 21.50 21.50 21.50 11
T1L 2021-04-16 21.50 21.60 21.50 21.60 21.60 1,749
T1L 2021-04-19 21.65 21.65 21.65 21.65 21.65 210
T1L 2021-04-20 21.65 21.65 21.65 21.65 21.65 210
T1L 2021-04-21 21.55 21.55 21.55 21.55 21.55 210
T1L 2021-04-22 21.65 21.65 21.65 21.65 21.65 210
T1L 2021-04-23 21.65 21.65 21.65 21.65 21.65 210
T1L 2021-04-26 21.55 21.70 21.55 21.70 21.70 14
T1L 2021-04-27 21.70 21.70 21.70 21.70 21.70 14
T1L 2021-04-28 21.55 21.60 21.55 21.60 21.60 400
T1L 2021-04-29 21.60 21.60 21.60 21.60 21.60 400
T1L 2021-04-30 21.55 21.55 21.55 21.55 21.55 420
T1L 2021-05-03 21.40 21.50 21.40 21.50 21.50 330
T1L 2021-05-04 21.50 21.50 21.50 21.50 21.50 330
T1L 2021-05-05 21.50 21.50 21.50 21.50 21.50 330
T1L 2021-05-06 21.55 21.55 21.55 21.55 21.55 330
T1L 2021-05-07 21.45 21.45 21.45 21.45 21.45 330
T1L 2021-05-10 21.50 21.50 21.50 21.50 21.50 330
T1L 2021-05-11 21.45 21.45 21.45 21.45 21.45 330
T1L 2021-05-12 21.50 21.50 21.50 21.50 21.50 330
T1L 2021-05-13 21.55 21.55 21.55 21.55 21.55 330
T1L 2021-05-14 21.50 21.50 21.50 21.50 21.50 330
T1L 2021-05-17 21.60 21.80 21.60 21.80 21.80 3,000
T1L 2021-05-18 21.80 21.80 21.80 21.80 21.80 329
T1L 2021-05-19 21.65 21.75 21.60 21.75 21.75 81
T1L 2021-05-20 21.75 21.80 21.75 21.80 21.80 1
T1L 2021-05-21 21.80 21.80 21.80 21.80 21.80 1
T1L 2021-05-25 21.80 21.80 21.80 21.80 21.80 1
T1L 2021-05-26 21.70 21.80 21.70 21.80 21.80 30
T1L 2021-05-27 21.95 21.95 21.65 21.65 21.65 230
T1L 2021-05-28 21.80 21.80 21.80 21.80 21.80 30
T1L 2021-05-31 21.65 21.80 21.65 21.70 21.70 1,380
T1L 2021-06-01 22.00 22.00 21.80 21.85 21.85 749
T1L 2021-06-02 21.85 22.00 21.85 22.00 22.00 15
T1L 2021-06-03 22.25 22.25 22.25 22.25 22.25 15
T1L 2021-06-04 22.25 22.25 22.25 22.25 22.25 15
T1L 2021-06-07 22.10 22.10 22.10 22.10 22.10 15
T1L 2021-06-08 22.10 22.10 22.10 22.10 22.10 15
T1L 2021-06-09 21.95 22.10 21.95 22.10 22.10 1,000
T1L 2021-06-10 22.10 22.20 22.10 22.20 22.20 240
T1L 2021-06-11 22.20 22.40 22.20 22.25 22.25 1,489
T1L 2021-06-14 22.25 22.25 22.25 22.25 22.25 1,489
T1L 2021-06-15 22.15 22.15 22.15 22.15 22.15 1,489
T1L 2021-06-16 21.95 21.95 21.95 21.95 21.95 0
T1L 2021-06-17 21.75 21.75 21.75 21.75 21.75 0
T1L 2021-06-18 21.65 21.75 21.65 21.75 21.75 20
T1L 2021-06-21 21.80 21.80 21.80 21.80 21.80 0
T1L 2021-06-22 21.70 21.70 21.70 21.70 21.70 0
T1L 2021-06-23 21.50 21.50 21.50 21.50 21.50 0
T1L 2021-06-24 21.10 21.10 21.10 21.10 21.10 0
T1L 2021-06-25 21.25 21.25 21.25 21.25 21.25 0
T1L 2021-06-28 20.90 21.15 20.60 20.60 20.60 550
T1L 2021-06-29 20.40 20.40 20.30 20.30 20.30 50
T1L 2021-06-30 20.20 20.25 20.15 20.20 20.20 502
T1L 2021-07-01 20.15 20.40 20.15 20.40 20.40 240
T1L 2021-07-02 20.70 21.05 20.70 21.05 21.05 1,112
T1L 2021-07-05 21.05 21.05 20.90 20.90 20.90 62
T1L 2021-07-06 20.70 20.70 20.70 20.70 20.70 0
T1L 2021-07-07 20.70 20.80 20.60 20.80 20.80 686
T1L 2021-07-08 20.50 20.50 20.45 20.45 20.45 234
T1L 2021-07-09 20.40 20.40 20.40 20.40 20.40 0
T1L 2021-07-12 20.40 20.40 20.40 20.40 20.40 55
T1L 2021-07-13 20.30 20.40 20.25 20.25 20.25 517
T1L 2021-07-14 20.50 20.50 20.00 20.00 20.00 619
T1L 2021-07-15 19.90 19.90 19.64 19.64 19.64 300
T1L 2021-07-16 19.62 20.30 19.62 20.30 20.30 801
T1L 2021-07-19 20.05 20.05 19.78 19.78 19.78 154
T1L 2021-07-20 19.90 19.90 19.90 19.90 19.90 0
T1L 2021-07-21 19.86 19.86 19.86 19.86 19.86 0
T1L 2021-07-22 19.48 19.48 19.48 19.48 19.48 0
T1L 2021-07-23 19.52 19.52 19.50 19.50 19.50 60
T1L 2021-07-26 19.64 19.64 19.64 19.64 19.64 0
T1L 2021-07-27 19.58 19.58 19.58 19.58 19.58 0
T1L 2021-07-28 19.58 19.58 19.58 19.58 19.58 0
T1L 2021-07-29 20.20 20.20 20.10 20.10 20.10 50
T1L 2021-07-30 20.20 20.20 20.20 20.20 20.20 0
T1L 2021-08-02 20.20 20.20 20.20 20.20 20.20 0
T1L 2021-08-03 20.05 20.05 20.05 20.05 20.05 0
T1L 2021-08-04 19.90 20.10 19.90 20.10 20.10 100
T1L 2021-08-05 20.45 20.45 20.45 20.45 20.45 100
T1L 2021-08-06 20.60 20.60 20.45 20.45 20.45 744
T1L 2021-08-09 20.20 20.45 20.20 20.45 20.45 50
T1L 2021-08-10 20.50 20.50 20.50 20.50 20.50 0
T1L 2021-08-11 20.60 20.60 20.60 20.60 20.60 0
T1L 2021-08-12 20.60 20.60 20.60 20.60 20.60 0
T1L 2021-08-13 20.70 20.70 20.70 20.70 20.70 0
T1L 2021-08-16 20.20 20.45 20.20 20.45 20.45 160
T1L 2021-08-17 20.05 20.05 20.05 20.05 20.05 0
T1L 2021-08-18 20.05 20.05 20.05 20.05 20.05 0
T1L 2021-08-19 20.15 20.20 20.15 20.20 20.20 17
T1L 2021-08-20 20.00 20.20 20.00 20.05 20.05 2,131
T1L 2021-08-23 20.00 20.00 19.84 19.84 19.84 500
T1L 2021-08-24 19.68 19.78 19.68 19.78 19.78 150
T1L 2021-08-25 19.66 19.84 19.66 19.84 19.84 13
T1L 2021-08-26 19.70 19.70 19.70 19.70 19.70 0
T1L 2021-08-27 20.05 20.40 20.05 20.40 20.40 159
T1L 2021-08-30 20.40 20.70 20.40 20.70 20.70 659
T1L 2021-08-31 20.70 20.85 20.70 20.85 20.85 609
T1L 2021-09-01 21.05 21.05 20.75 20.85 20.85 1,513
T1L 2021-09-02 21.00 21.00 21.00 21.00 21.00 0
T1L 2021-09-03 20.70 20.85 20.60 20.80 20.80 1,086
T1L 2021-09-06 20.90 20.90 20.60 20.60 20.60 793
T1L 2021-09-07 20.85 20.85 20.85 20.85 20.85 0
T1L 2021-09-08 20.70 20.70 20.70 20.70 20.70 0
T1L 2021-09-09 20.75 20.75 20.60 20.60 20.60 192
T1L 2021-09-10 20.65 20.65 20.65 20.65 20.65 0
T1L 2021-09-13 20.75 20.75 20.60 20.60 20.60 255
T1L 2021-09-14 20.50 20.50 20.25 20.25 20.25 480
T1L 2021-09-15 20.60 20.75 20.50 20.75 20.75 600
T1L 2021-09-16 20.85 20.85 20.55 20.60 20.60 671
T1L 2021-09-17 20.60 20.60 20.60 20.60 20.60 0
T1L 2021-09-20 20.65 20.65 20.65 20.65 20.65 100
T1L 2021-09-21 20.65 20.65 20.65 20.65 20.65 0
T1L 2021-09-22 20.30 20.40 20.30 20.40 20.40 110
T1L 2021-09-23 20.70 20.70 20.70 20.70 20.70 0
T1L 2021-09-24 20.55 20.55 20.55 20.55 20.55 110
T1L 2021-09-27 20.65 20.65 20.65 20.65 20.65 110
T1L 2021-09-28 20.30 20.30 20.30 20.30 20.30 110
T1L 2021-09-29 20.05 20.20 20.05 20.20 20.20 57
T1L 2021-09-30 20.15 20.15 20.15 20.15 20.15 57
T1L 2021-10-01 20.40 20.40 20.40 20.40 20.40 0
T1L 2021-10-04 20.35 20.35 20.35 20.35 20.35 0
T1L 2021-10-05 20.15 20.40 20.15 20.40 20.40 2
T1L 2021-10-06 20.40 20.40 20.40 20.40 20.40 0
T1L 2021-10-07 20.15 20.15 19.98 19.98 19.98 400
T1L 2021-10-08 20.30 20.45 20.30 20.45 20.45 368
T1L 2021-10-11 20.45 20.45 20.40 20.40 20.40 368
T1L 2021-10-12 20.50 20.50 20.40 20.40 20.40 30
T1L 2021-10-13 20.35 20.35 20.35 20.35 20.35 30
T1L 2021-10-14 20.50 20.50 20.40 20.45 19.95 377
T1L 2021-10-19 20.45 20.75 20.45 20.65 20.15 746
T1L 2021-10-20 20.70 20.75 20.55 20.55 20.05 95
T1L 2021-10-21 20.50 20.50 20.50 20.50 20.00 66
T1L 2021-10-22 20.50 20.65 20.30 20.65 20.15 311
T1L 2021-10-25 20.50 20.65 20.40 20.65 20.65 598
T1L 2021-10-26 20.65 20.65 20.65 20.65 20.65 0
T1L 2021-10-27 20.65 20.65 20.65 20.65 20.65 0
T1L 2021-10-28 20.60 20.60 20.50 20.60 20.60 61
T1L 2021-10-29 20.55 20.55 20.55 20.55 20.55 886
T1L 2021-11-01 20.65 20.70 20.50 20.50 20.50 100
T1L 2021-11-02 20.55 20.55 20.55 20.55 20.55 100
T1L 2021-11-03 20.40 20.55 20.40 20.55 20.55 1,400
T1L 2021-11-04 20.70 20.80 20.70 20.75 20.75 1,606
T1L 2021-11-05 20.90 21.35 20.90 21.20 21.20 1,310
T1L 2021-11-08 21.35 21.50 21.20 21.50 21.50 290
T1L 2021-11-09 21.10 21.10 21.00 21.00 21.00 354
T1L 2021-11-10 21.00 21.10 21.00 21.10 21.10 354
T1L 2021-11-11 20.90 20.90 20.90 20.90 20.90 0
T1L 2021-11-12 21.10 21.10 21.10 21.10 21.10 354
T1L 2021-11-15 21.00 21.00 21.00 21.00 21.00 354
T1L 2021-11-16 21.10 21.10 21.10 21.10 21.10 354
T1L 2021-11-17 20.85 20.90 20.80 20.90 20.90 926
T1L 2021-11-18 20.80 20.80 20.80 20.80 20.80 926
T1L 2021-11-19 20.65 20.65 20.00 20.10 20.10 1,200
T1L 2021-11-22 20.25 20.50 20.10 20.40 20.40 1,488
T1L 2021-11-23 20.45 20.45 20.45 20.45 20.45 0
T1L 2021-11-24 20.75 20.80 20.70 20.70 20.70 748
T1L 2021-11-25 20.65 20.65 20.60 20.60 20.60 400
T1L 2021-11-26 19.48 19.56 19.48 19.56 19.56 500
T1L 2021-11-29 19.32 19.60 19.24 19.52 19.52 1,696
Symbol Datum Eröffnungskurs Hoch Tief Schlusskurs Adjusted_close Volumen