Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	Z	DE	399.64	401.34	394.85	400.96	4.955	1,626,960	16,361	401.07	402.00
2024-05-02	Z	DE	388.62	398.37	385.71	395.96	8.22	1,790,110	25,269	395.31	396.00
2024-05-01	Z	DE	388.955	391.23	383.77	387.50	-3.885	2,018,079	24,501	386.01	389.43
2024-04-30	Z	DE	397.78	398.38	390.1301	391.41	-9.62	1,016,625	15,909	390.30	391.40
2024-04-29	Z	DE	395.34	402.59	395.34	400.96	7.77	847,098	14,059	397.43	405.00
2024-04-26	Z	DE	392.62	395.95	391.10	393.33	-0.685	998,333	15,371	393.04	394.16
2024-04-25	Z	DE	385.77	394.91	384.135	394.06	-0.65	1,316,588	20,938	391.02	393.79
2024-04-24	Z	DE	397.55	397.76	392.37	394.62	-2.51	986,776	16,922	390.55	399.33
2024-04-23	Z	DE	400.87	405.62	396.72	397.21	-2.27	1,277,979	20,252	390.54	406.00
2024-04-22	Z	DE	398.85	402.89	392.18	399.61	-0.43	1,005,524	15,743	394.97	399.53
2024-04-19	Z	DE	400.97	402.9799	398.755	400.32	-0.19	1,125,344	16,945	399.36	402.86
2024-04-18	Z	DE	398.48	402.279	396.72	400.60	3.83	1,562,948	22,744	399.08	401.09
2024-04-17	Z	DE	396.00	397.62	392.39	396.88	3.88	1,442,279	18,800	396.88	397.75
2024-04-16	Z	DE	392.26	395.705	386.64	393.01	-0.80	1,865,366	22,417	393.02	394.62
2024-04-15	Z	DE	402.71	404.22	392.695	393.60	-3.67	1,353,286	19,212	392.91	393.90
2024-04-12	Z	DE	411.25	412.49	396.81	397.27	-15.49	1,885,781	25,216	396.82	400.50
2024-04-11	Z	DE	412.74	414.06	406.915	412.84	0.77	1,472,942	19,801	412.46	413.62
2024-04-10	Z	DE	406.89	412.715	404.4001	411.97	0.465	1,407,721	18,597	410.31	411.96
2024-04-09	Z	DE	413.48	413.90	409.46	411.48	0.84	1,114,502	17,347	374.04	412.15
2024-04-08	Z	DE	413.00	414.80	409.65	410.75	-1.64	1,269,828	18,488	410.21	411.04
2024-04-05	Z	DE	408.65	413.15	406.01	412.54	5.48	994,474	18,305	412.03	413.17
2024-04-04	Z	DE	410.67	413.92	405.32	407.11	1.13	1,218,239	19,212	399.04	415.07
2024-04-03	Z	DE	404.23	408.65	403.285	406.03	2.09	1,077,320	16,931	375.00	560.00
2024-04-02	Z	DE	405.00	409.70	402.24	404.00	0.03	1,164,497	18,875	400.59	407.58
2024-04-01	Z	DE	410.17	411.92	403.68	404.14	-6.67	1,319,469	22,084	402.68	404.14
2024-03-29	Z	DE	408.58	413.32	408.58	410.74	1.52	0	0	408.00	411.50
2024-03-28	Z	DE	408.58	413.32	408.58	410.74	1.52	1,426,774	17,844	408.00	411.50
2024-03-27	Z	DE	398.00	409.42	397.27	409.14	12.31	1,543,988	22,417	404.80	408.95
2024-03-26	Z	DE	398.32	399.99	396.2488	398.52	0.585	1,053,206	15,835	398.53	399.50
2024-03-25	Z	DE	398.80	401.625	397.035	398.03	-0.57	1,106,474	17,787	397.98	432.75
2024-03-22	Z	DE	398.47	400.715	397.835	398.86	1.186	1,514,655	19,309	393.63	401.00
2024-03-21	Z	DE	393.88	399.35	392.00	397.64	3.40	1,411,972	18,505	395.65	400.00
2024-03-20	Z	DE	390.77	395.285	390.59	394.05	2.57	1,763,375	19,609	388.11	395.00
2024-03-19	Z	DE	385.53	392.33	385.51	391.51	6.16	1,490,541	21,087	387.09	391.20
2024-03-18	Z	DE	383.00	387.39	381.49	385.31	2.00	1,145,119	17,733	384.51	387.50
2024-03-15	Z	DE	378.00	383.9799	378.00	383.39	3.11	3,448,312	20,902	382.85	386.90
2024-03-14	Z	DE	380.50	382.45	376.95	380.23	1.44	1,436,365	22,873	378.60	380.22
2024-03-13	Z	DE	373.34	380.52	372.77	378.85	6.26	1,250,154	20,087	374.00	380.47
2024-03-12	Z	DE	376.15	377.84	372.60	372.65	-2.285	1,140,922	17,454	372.14	373.25
2024-03-11	Z	DE	373.40	375.42	370.615	375.05	1.025	855,838	14,789	373.40	376.28
2024-03-08	Z	DE	376.14	376.67	372.20	374.10	-1.33	1,064,814	17,575	373.64	374.63
2024-03-07	Z	DE	367.42	376.19	367.255	375.32	8.58	1,844,629	23,706	374.84	375.87
2024-03-06	Z	DE	366.04	367.83	364.36	366.63	-0.01	1,068,832	17,376	365.06	366.62
2024-03-05	Z	DE	363.94	369.6899	363.57	366.73	2.323	1,710,164	23,134	366.21	367.17
2024-03-04	Z	DE	368.60	369.98	362.93	364.42	-3.44	1,334,844	22,099	363.19	364.40
2024-03-01	Z	DE	364.4325	368.82	361.33	367.85	2.80	1,967,261	25,338	366.86	367.40
2024-02-29	Z	DE	366.37	367.85	362.85	365.05	0.07	2,491,325	23,456	364.37	365.70
2024-02-28	Z	DE	361.41	365.33	361.13	364.81	4.22	1,672,872	24,067	361.00	365.18
2024-02-27	Z	DE	363.13	364.105	358.24	360.66	-2.67	1,559,791	22,242	360.14	361.25
2024-02-26	Z	DE	364.02	366.35	361.62	363.21	-1.4281	1,592,490	22,715	362.62	363.76
2024-02-23	Z	DE	357.98	365.46	357.40	364.66	7.751	1,704,239	27,136	362.50	363.90
2024-02-22	Z	DE	354.13	358.14	353.15	356.78	-0.55	2,198,066	31,908	356.22	357.43
2024-02-21	Z	DE	356.59	358.60	354.46	357.29	0.11	1,364,495	25,630	357.59	359.00
2024-02-20	Z	DE	359.50	360.69	355.075	357.38	-3.05	1,973,585	29,908	357.00	359.67
2024-02-19	Z	DE	360.99	364.00	358.26	360.68	-3.974	0	0	360.00	440.00
2024-02-16	Z	DE	360.99	364.00	358.26	360.68	-3.974	2,274,135	38,253	360.00	440.00
2024-02-15	Z	DE	367.10	372.00	360.7701	364.66	-20.01	4,932,650	60,202	355.00	366.00
2024-02-14	Z	DE	383.00	385.56	377.13	384.78	5.4701	2,408,364	32,755	384.51	386.69
2024-02-13	Z	DE	384.63	385.40	375.51	379.27	-10.11	1,764,880	29,055	378.26	392.00
2024-02-12	Z	DE	384.33	391.51	384.33	389.39	8.21	1,698,165	26,949	388.37	389.44
2024-02-09	Z	DE	384.17	385.67	380.45	381.29	-4.52	1,426,439	22,764	381.00	381.72
2024-02-08	Z	DE	385.88	387.5667	384.27	385.83	-0.15	1,141,972	20,348	385.50	385.81
2024-02-07	Z	DE	390.43	391.83	385.62	385.95	-2.905	1,671,414	23,195	385.31	386.31
2024-02-06	Z	DE	389.21	394.165	388.14	388.90	2.965	1,740,712	24,160	388.04	389.47
2024-02-05	Z	DE	392.00	393.64	383.155	386.03	-6.58	2,164,063	25,336	99.99	386.47