8TRA.DE8TRA.DE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $31.44 | $31.44 | $30.78 | $31.04 | 103,478 |
| 1/15/2026 | $31.04 | $31.44 | $30.72 | $31.30 | 119,501 |
| 1/14/2026 | $30.98 | $31.22 | $30.64 | $30.68 | 129,260 |
| 1/13/2026 | $30.80 | $31.36 | $30.54 | $30.66 | 157,885 |
| 1/12/2026 | $31.70 | $31.70 | $31.18 | $31.42 | 85,085 |
| 1/9/2026 | $31.40 | $32.02 | $30.94 | $31.42 | 181,592 |
| 1/8/2026 | $32.00 | $32.02 | $31.28 | $31.58 | 114,077 |
| 1/7/2026 | $31.88 | $32.48 | $31.66 | $32.02 | 151,535 |
| 1/6/2026 | $31.60 | $32.14 | $31.32 | $31.88 | 134,401 |
| 1/5/2026 | $31.46 | $31.78 | $30.80 | $30.88 | 95,029 |
| 1/2/2026 | $30.86 | $31.46 | $30.62 | $31.46 | 127,006 |
| 12/30/2025 | $30.56 | $30.78 | $30.48 | $30.50 | 104,661 |
| 12/29/2025 | $29.96 | $30.64 | $29.96 | $30.48 | 85,334 |
| 12/23/2025 | $30.30 | $30.30 | $29.94 | $29.96 | 57,804 |
| 12/22/2025 | $30.44 | $30.54 | $30.02 | $30.18 | 98,389 |
| 12/19/2025 | $30.42 | $30.64 | $30.32 | $30.38 | 177,931 |
| 12/18/2025 | $30.16 | $30.60 | $30.04 | $30.52 | 195,144 |
| 12/17/2025 | $30.24 | $30.36 | $30.00 | $30.22 | 137,596 |
| 12/16/2025 | $30.40 | $30.86 | $30.18 | $30.20 | 159,462 |
| 12/15/2025 | $30.90 | $30.96 | $30.38 | $30.62 | 152,447 |
| 12/12/2025 | $30.22 | $30.74 | $30.16 | $30.46 | 139,606 |
| 12/11/2025 | $29.04 | $30.08 | $28.86 | $30.02 | 220,229 |
| 12/10/2025 | $28.66 | $29.18 | $28.64 | $28.98 | 87,032 |
| 12/9/2025 | $28.90 | $29.08 | $28.42 | $28.54 | 122,817 |
| 12/8/2025 | $29.46 | $29.54 | $29.20 | $29.20 | 93,468 |
| 12/5/2025 | $29.02 | $29.74 | $28.92 | $29.52 | 179,934 |
| 12/4/2025 | $28.40 | $29.04 | $28.30 | $28.94 | 121,231 |
| 12/3/2025 | $28.86 | $28.96 | $28.10 | $28.10 | 96,188 |
| 12/2/2025 | $28.78 | $28.96 | $28.44 | $28.58 | 177,005 |
| 12/1/2025 | $29.16 | $29.16 | $28.66 | $28.88 | 95,860 |
| 11/28/2025 | $29.36 | $29.40 | $28.96 | $29.36 | 96,161 |
| 11/27/2025 | $29.34 | $29.54 | $29.18 | $29.40 | 71,332 |
| 11/26/2025 | $29.56 | $29.74 | $29.18 | $29.32 | 89,815 |
| 11/25/2025 | $29.00 | $29.54 | $28.56 | $29.50 | 138,453 |
| 11/24/2025 | $28.74 | $29.22 | $28.58 | $28.94 | 210,305 |
| 11/21/2025 | $27.48 | $28.46 | $27.36 | $28.46 | 146,877 |
| 11/20/2025 | $28.78 | $28.82 | $27.80 | $27.80 | 112,898 |
| 11/19/2025 | $27.60 | $28.76 | $27.60 | $28.58 | 155,959 |
| 11/18/2025 | $27.50 | $27.70 | $27.18 | $27.60 | 133,170 |
| 11/17/2025 | $28.52 | $28.60 | $27.96 | $28.02 | 89,534 |
| 11/14/2025 | $28.90 | $28.92 | $28.08 | $28.40 | 237,701 |
| 11/13/2025 | $29.10 | $29.18 | $28.96 | $29.00 | 123,764 |
| 11/12/2025 | $28.50 | $29.06 | $28.26 | $29.00 | 142,425 |
| 11/11/2025 | $28.04 | $28.40 | $27.90 | $28.36 | 108,273 |
| 11/10/2025 | $28.12 | $28.46 | $27.98 | $27.98 | 102,549 |
| 11/7/2025 | $27.96 | $28.18 | $27.36 | $27.66 | 115,377 |
| 11/6/2025 | $28.04 | $28.20 | $27.70 | $27.70 | 115,958 |
| 11/5/2025 | $27.00 | $28.28 | $26.98 | $28.08 | 191,838 |
| 11/4/2025 | $27.50 | $27.50 | $27.04 | $27.20 | 199,204 |
| 11/3/2025 | $27.90 | $28.42 | $27.74 | $27.74 | 203,618 |
| 10/31/2025 | $27.92 | $28.10 | $27.46 | $27.84 | 256,996 |
| 10/30/2025 | $27.62 | $28.00 | $27.56 | $27.90 | 201,368 |
| 10/29/2025 | $26.90 | $27.96 | $26.70 | $27.64 | 365,946 |
| 10/28/2025 | $26.62 | $27.02 | $26.50 | $26.90 | 238,041 |
| 10/27/2025 | $26.60 | $26.94 | $26.14 | $26.80 | 256,491 |
| 10/24/2025 | $26.46 | $26.56 | $26.08 | $26.48 | 167,781 |
| 10/23/2025 | $26.12 | $26.36 | $26.00 | $26.28 | 276,642 |
| 10/22/2025 | $26.26 | $26.50 | $26.12 | $26.20 | 581,649 |
| 10/21/2025 | $26.30 | $26.46 | $25.92 | $26.22 | 185,287 |
| 10/20/2025 | $26.14 | $26.46 | $25.90 | $26.28 | 161,888 |