82.60
+2.00
+(2.48%)
At close: January 10 at 5:35:52 PM GMT+1
Currency in EUR Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Jan 10, 2025 | 80.90 | 82.65 | 80.60 | 82.60 | 82.60 | 2,504 |
Jan 9, 2025 | 80.60 | 80.60 | 80.60 | 80.60 | 80.60 | - |
Jan 8, 2025 | 79.10 | 79.10 | 79.10 | 79.10 | 79.10 | - |
Jan 7, 2025 | 79.00 | 79.10 | 78.90 | 79.10 | 79.10 | 390 |
Jan 6, 2025 | 80.80 | 80.95 | 80.15 | 80.15 | 80.15 | 169 |
Jan 3, 2025 | 80.25 | 80.25 | 80.25 | 80.25 | 80.25 | - |
Jan 2, 2025 | 81.15 | 81.30 | 78.40 | 80.05 | 80.05 | 349 |
Dec 30, 2024 | 80.40 | 80.40 | 80.40 | 80.40 | 80.40 | - |
Dec 27, 2024 | 79.60 | 80.95 | 79.60 | 80.40 | 80.40 | 220 |
Dec 23, 2024 | 79.20 | 79.55 | 78.75 | 79.55 | 79.55 | 1,668 |
Dec 20, 2024 | 79.45 | 79.50 | 78.20 | 79.50 | 79.50 | 278 |
Dec 19, 2024 | 79.45 | 80.20 | 79.45 | 79.95 | 79.95 | 385 |
Dec 18, 2024 | 79.80 | 80.35 | 79.75 | 80.15 | 80.15 | 274 |
Dec 17, 2024 | 80.15 | 80.15 | 79.20 | 79.20 | 79.20 | 100 |
Dec 16, 2024 | 80.10 | 80.90 | 80.10 | 80.35 | 80.35 | 227 |
Dec 13, 2024 | 80.10 | 80.35 | 80.10 | 80.30 | 80.30 | 67 |
Dec 12, 2024 | 80.10 | 80.10 | 78.85 | 78.85 | 78.85 | 549 |
Dec 11, 2024 | 80.10 | 80.95 | 80.05 | 80.45 | 80.45 | 1,815 |
Dec 10, 2024 | 77.45 | 77.45 | 77.45 | 77.45 | 77.45 | - |
Dec 9, 2024 | 77.50 | 77.95 | 77.45 | 77.45 | 77.45 | 56 |
Dec 6, 2024 | 75.80 | 77.20 | 75.80 | 77.20 | 77.20 | 1,372 |
Dec 5, 2024 | 75.15 | 76.35 | 75.15 | 76.35 | 76.35 | 56 |
Dec 4, 2024 | 75.10 | 75.35 | 74.85 | 74.85 | 74.85 | 641 |
Dec 3, 2024 | 74.45 | 75.00 | 74.20 | 74.45 | 74.45 | 810 |
Dec 2, 2024 | 74.25 | 74.45 | 73.90 | 73.90 | 73.90 | 160 |
Nov 29, 2024 | 74.00 | 74.80 | 74.00 | 74.65 | 74.65 | 31 |
Nov 28, 2024 | 73.65 | 73.65 | 73.65 | 73.65 | 73.65 | - |
Nov 27, 2024 | 73.65 | 73.65 | 73.65 | 73.65 | 73.65 | - |
Nov 26, 2024 | 73.85 | 74.00 | 73.60 | 73.90 | 73.90 | 1,070 |
Nov 25, 2024 | 73.45 | 73.45 | 73.45 | 73.45 | 73.45 | - |
Nov 22, 2024 | 73.45 | 73.45 | 73.45 | 73.45 | 73.45 | - |
Nov 21, 2024 | 73.25 | 73.25 | 73.25 | 73.25 | 73.25 | - |
Nov 20, 2024 | 74.15 | 74.15 | 72.80 | 72.80 | 72.80 | 1 |
Nov 19, 2024 | 74.65 | 74.65 | 73.55 | 73.55 | 73.55 | 3 |
Nov 18, 2024 | 71.90 | 71.90 | 71.90 | 71.90 | 71.90 | - |
Nov 15, 2024 | 71.90 | 71.90 | 71.90 | 71.90 | 71.90 | - |
Nov 14, 2024 | 72.40 | 73.00 | 70.85 | 71.90 | 71.90 | 447 |
Nov 13, 2024 | 72.20 | 72.20 | 71.90 | 71.90 | 71.90 | 15 |
Nov 12, 2024 | 73.60 | 73.60 | 72.25 | 72.25 | 72.25 | 202 |
Nov 11, 2024 | 73.90 | 73.90 | 73.90 | 73.90 | 73.90 | 95 |
Nov 8, 2024 | 73.05 | 73.05 | 73.05 | 73.05 | 73.05 | - |
Nov 7, 2024 | 74.00 | 74.00 | 73.35 | 73.35 | 73.35 | 295 |
Nov 6, 2024 | 72.70 | 73.40 | 72.20 | 72.20 | 72.20 | 158 |
Nov 5, 2024 | 72.25 | 72.50 | 72.15 | 72.40 | 72.40 | 5,790 |
Nov 4, 2024 | 71.05 | 71.90 | 71.05 | 71.90 | 71.90 | 80 |
Nov 1, 2024 | 71.45 | 71.45 | 71.30 | 71.30 | 71.30 | 504 |
Oct 31, 2024 | 70.70 | 70.70 | 70.50 | 70.50 | 70.50 | 250 |
Oct 30, 2024 | 70.85 | 70.85 | 70.25 | 70.25 | 70.25 | 71 |
Oct 29, 2024 | 72.10 | 73.00 | 71.60 | 71.60 | 71.60 | 282 |
Oct 28, 2024 | 67.90 | 72.10 | 67.90 | 72.10 | 72.10 | 522 |
Oct 25, 2024 | 68.50 | 68.50 | 68.35 | 68.35 | 68.35 | 120 |
Oct 24, 2024 | 68.85 | 68.90 | 68.25 | 68.25 | 68.25 | 21 |
Oct 23, 2024 | 69.05 | 69.05 | 69.05 | 69.05 | 69.05 | - |
Oct 22, 2024 | 70.05 | 70.05 | 69.90 | 69.90 | 69.90 | 70 |
Oct 21, 2024 | 71.00 | 71.00 | 70.55 | 70.55 | 70.55 | 36 |
Oct 18, 2024 | 70.05 | 71.15 | 70.05 | 71.15 | 71.15 | 20 |
Oct 17, 2024 | 70.10 | 70.10 | 70.10 | 70.10 | 70.10 | 100 |
Oct 16, 2024 | 69.75 | 69.75 | 69.75 | 69.75 | 69.75 | 2 |
Oct 15, 2024 | 69.60 | 69.60 | 69.60 | 69.60 | 69.60 | 400 |
Oct 14, 2024 | 69.50 | 69.55 | 69.30 | 69.55 | 69.55 | 182 |
Oct 11, 2024 | 69.70 | 69.70 | 69.00 | 69.50 | 69.50 | 173 |
Oct 10, 2024 | 68.90 | 68.90 | 68.75 | 68.75 | 68.75 | 435 |
Oct 9, 2024 | 68.20 | 69.00 | 68.20 | 69.00 | 69.00 | 15 |
Oct 8, 2024 | 67.10 | 67.10 | 67.10 | 67.10 | 67.10 | - |
Oct 7, 2024 | 66.45 | 67.10 | 66.45 | 67.10 | 67.10 | 233 |
Oct 4, 2024 | 65.35 | 66.20 | 65.00 | 66.20 | 66.20 | 1,082 |
Oct 3, 2024 | 66.45 | 66.45 | 65.20 | 65.20 | 65.20 | 15 |
Oct 2, 2024 | 67.10 | 67.10 | 66.50 | 66.60 | 66.60 | 779 |
Oct 1, 2024 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | 21 |
Sep 30, 2024 | 69.45 | 69.55 | 68.75 | 69.55 | 69.55 | 671 |
Sep 27, 2024 | 69.50 | 69.50 | 69.05 | 69.30 | 69.30 | 18 |
Sep 26, 2024 | 70.20 | 70.20 | 69.55 | 69.55 | 69.55 | 335 |
Sep 25, 2024 | 69.45 | 69.85 | 68.80 | 69.85 | 69.85 | 600 |
Sep 24, 2024 | 71.05 | 71.05 | 69.80 | 69.80 | 69.80 | 1,565 |
Sep 23, 2024 | 72.10 | 72.10 | 70.40 | 70.40 | 70.40 | 50 |
Sep 20, 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - |
Sep 19, 2024 | 71.40 | 72.55 | 71.10 | 71.15 | 71.15 | 8,949 |
Sep 18, 2024 | 70.30 | 70.30 | 70.00 | 70.00 | 70.00 | 15 |
Sep 17, 2024 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | - |
Sep 16, 2024 | 69.75 | 70.30 | 69.75 | 70.30 | 70.30 | 69 |
Sep 13, 2024 | 69.70 | 69.70 | 69.70 | 69.70 | 69.70 | - |
Sep 12, 2024 | 69.45 | 69.70 | 69.45 | 69.70 | 69.70 | 10 |
Sep 11, 2024 | 68.00 | 68.50 | 68.00 | 68.10 | 68.10 | 301 |
Sep 10, 2024 | 69.80 | 69.80 | 68.65 | 68.65 | 68.65 | 1,049 |
Sep 9, 2024 | 69.50 | 70.50 | 69.50 | 69.55 | 69.55 | 398 |
Sep 6, 2024 | 69.95 | 69.95 | 69.40 | 69.40 | 69.40 | 26 |
Sep 5, 2024 | 70.25 | 71.00 | 69.80 | 70.85 | 70.85 | 371 |
Sep 4, 2024 | 67.25 | 68.70 | 67.25 | 68.50 | 68.50 | 600 |
Sep 3, 2024 | 68.00 | 68.00 | 67.65 | 67.75 | 67.75 | 17 |
Sep 2, 2024 | 69.70 | 69.70 | 69.00 | 69.00 | 69.00 | 229 |
Aug 30, 2024 | 69.00 | 69.15 | 68.55 | 69.15 | 69.15 | 150 |
Aug 29, 2024 | 68.60 | 68.85 | 68.60 | 68.70 | 68.70 | 21 |
Aug 28, 2024 | 68.85 | 68.85 | 68.85 | 68.85 | 68.85 | - |
Aug 27, 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - |
Aug 26, 2024 | 69.00 | 69.00 | 68.00 | 68.00 | 68.00 | 130 |
Aug 23, 2024 | 68.20 | 68.75 | 68.20 | 68.75 | 68.75 | 716 |
Aug 22, 2024 | 67.55 | 67.95 | 67.55 | 67.95 | 67.95 | 60 |
Aug 21, 2024 | 67.55 | 67.55 | 67.55 | 67.55 | 67.55 | - |
Aug 20, 2024 | 66.90 | 66.90 | 66.90 | 66.90 | 66.90 | - |
Aug 19, 2024 | 67.20 | 67.95 | 67.20 | 67.95 | 67.95 | 420 |
Aug 16, 2024 | 67.20 | 67.20 | 67.20 | 67.20 | 67.20 | - |
Aug 15, 2024 | 67.20 | 67.50 | 67.20 | 67.50 | 67.50 | 10 |
Aug 14, 2024 | 66.35 | 66.60 | 66.35 | 66.60 | 66.60 | 52 |
Aug 13, 2024 | 65.20 | 65.30 | 64.75 | 65.30 | 65.30 | 480 |
Aug 12, 2024 | 64.60 | 64.60 | 64.40 | 64.40 | 64.40 | 1 |
Aug 9, 2024 | 65.05 | 65.45 | 65.05 | 65.45 | 65.45 | 60 |
Aug 8, 2024 | 63.90 | 64.40 | 63.90 | 64.40 | 64.40 | 30 |
Aug 7, 2024 | 62.60 | 64.60 | 62.45 | 64.60 | 64.60 | 2,595 |
Aug 6, 2024 | 63.20 | 63.70 | 62.05 | 62.05 | 62.05 | 1,033 |
Aug 5, 2024 | 60.65 | 62.15 | 60.50 | 61.75 | 61.75 | 1,350 |
Aug 2, 2024 | 65.45 | 65.55 | 63.20 | 63.50 | 63.50 | 7,554 |
Aug 1, 2024 | 67.80 | 67.90 | 66.45 | 66.45 | 66.45 | 164 |
Jul 31, 2024 | 68.65 | 68.65 | 67.40 | 67.40 | 67.40 | 55 |
Jul 30, 2024 | 67.80 | 68.10 | 67.80 | 68.10 | 68.10 | 70 |
Jul 29, 2024 | 66.40 | 67.30 | 66.40 | 66.50 | 66.50 | 3,132 |
Jul 26, 2024 | 66.75 | 67.00 | 66.60 | 66.60 | 66.60 | 345 |
Jul 25, 2024 | 66.20 | 66.55 | 65.30 | 66.25 | 66.25 | 1,368 |
Jul 24, 2024 | 67.65 | 67.65 | 67.45 | 67.45 | 67.45 | 50 |
Jul 23, 2024 | 67.75 | 67.75 | 67.75 | 67.75 | 67.75 | - |
Jul 22, 2024 | 67.30 | 67.55 | 67.20 | 67.20 | 67.20 | 433 |
Jul 19, 2024 | 66.40 | 66.40 | 66.40 | 66.40 | 66.40 | - |
Jul 18, 2024 | 66.35 | 68.00 | 66.25 | 66.25 | 66.25 | 479 |
Jul 17, 2024 | 65.40 | 65.40 | 65.40 | 65.40 | 65.40 | - |
Jul 16, 2024 | 65.90 | 65.90 | 65.90 | 65.90 | 65.90 | - |
Jul 15, 2024 | 66.00 | 66.20 | 65.70 | 65.70 | 65.70 | 967 |
Jul 12, 2024 | 66.00 | 66.60 | 66.00 | 66.30 | 66.30 | 1,006 |
Jul 11, 2024 | 66.05 | 66.05 | 65.70 | 66.05 | 66.05 | 167 |
Jul 10, 2024 | 63.95 | 64.00 | 63.90 | 63.90 | 63.90 | 123 |
Jul 9, 2024 | 65.00 | 65.00 | 63.75 | 63.75 | 63.75 | 257 |
Jul 8, 2024 | 64.65 | 65.35 | 64.35 | 64.90 | 64.90 | 602 |
Jul 5, 2024 | 64.30 | 64.50 | 64.30 | 64.35 | 64.35 | 1,354 |
Jul 4, 2024 | 63.50 | 64.30 | 63.50 | 64.30 | 64.30 | 477 |
Jul 3, 2024 | 62.75 | 62.85 | 62.45 | 62.65 | 62.65 | 411 |
Jul 2, 2024 | 61.00 | 61.25 | 60.80 | 61.25 | 61.25 | 684 |
Jul 1, 2024 | 60.90 | 61.00 | 60.90 | 61.00 | 61.00 | 340 |
Jun 28, 2024 | 59.00 | 59.10 | 59.00 | 59.10 | 59.10 | 3,500 |
Jun 27, 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - |
Jun 26, 2024 | 58.90 | 58.90 | 58.30 | 58.50 | 58.50 | 223 |
Jun 25, 2024 | 59.00 | 59.00 | 58.45 | 58.70 | 58.70 | 728 |
Jun 24, 2024 | 58.90 | 59.55 | 58.85 | 58.85 | 58.85 | 271 |
Jun 21, 2024 | 58.90 | 58.90 | 58.80 | 58.80 | 58.80 | 18 |
Jun 20, 2024 | 59.75 | 59.90 | 59.75 | 59.90 | 59.90 | 68 |
Jun 19, 2024 | 59.70 | 59.70 | 59.00 | 59.00 | 59.00 | 120 |
Jun 18, 2024 | 59.00 | 59.65 | 59.00 | 59.65 | 59.65 | 207 |
Jun 17, 2024 | 57.45 | 57.95 | 57.30 | 57.95 | 57.95 | 624 |
Jun 14, 2024 | 58.20 | 58.20 | 56.85 | 57.00 | 57.00 | 277 |
Jun 13, 2024 | 59.80 | 59.80 | 58.80 | 58.95 | 58.95 | 318 |
Jun 12, 2024 | 59.65 | 59.65 | 59.45 | 59.45 | 59.45 | 51 |
Jun 11, 2024 | 59.95 | 59.95 | 58.00 | 58.30 | 58.30 | 1,784 |
Jun 10, 2024 | 59.80 | 59.80 | 59.00 | 59.70 | 59.70 | 455 |
Jun 7, 2024 | 59.90 | 60.00 | 59.80 | 60.00 | 60.00 | 160 |
Jun 6, 2024 | 59.90 | 60.35 | 59.90 | 60.35 | 60.35 | 40 |
Jun 5, 2024 | 59.30 | 59.80 | 58.55 | 59.75 | 59.75 | 1,699 |
Jun 4, 2024 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - |
Jun 3, 2024 | 60.70 | 60.70 | 60.25 | 60.50 | 60.50 | 250 |
May 31, 2024 | 60.00 | 60.65 | 60.00 | 60.65 | 60.65 | 225 |
May 30, 2024 | 60.00 | 60.20 | 60.00 | 60.20 | 60.20 | 400 |
May 29, 2024 | 61.05 | 61.10 | 59.10 | 59.65 | 59.65 | 2,174 |
May 28, 2024 | 61.90 | 61.90 | 61.90 | 61.90 | 61.90 | 35 |
May 27, 2024 | 61.40 | 61.40 | 61.40 | 61.40 | 61.40 | - |
May 24, 2024 | 60.50 | 61.35 | 60.50 | 60.95 | 60.95 | 451 |
May 23, 2024 | 60.95 | 61.40 | 60.95 | 61.40 | 61.40 | 113 |
May 22, 2024 | 60.50 | 60.75 | 59.95 | 60.55 | 60.55 | 1,773 |
May 21, 2024 | 59.70 | 60.25 | 59.70 | 60.25 | 60.25 | 3 |
May 20, 2024 | 59.60 | 60.05 | 59.55 | 60.05 | 60.05 | 1,250 |
May 17, 2024 | 58.55 | 60.20 | 58.55 | 60.15 | 60.15 | 708 |
May 16, 2024 | 58.00 | 58.45 | 58.00 | 58.15 | 58.15 | 592 |
May 15, 2024 | 58.85 | 58.85 | 58.80 | 58.80 | 58.80 | 20 |
May 14, 2024 | 58.70 | 58.70 | 58.70 | 58.70 | 58.70 | - |
May 13, 2024 | 58.20 | 58.20 | 58.20 | 58.20 | 58.20 | - |
May 10, 2024 | 58.60 | 58.70 | 58.60 | 58.70 | 58.70 | 50 |
May 9, 2024 | 58.45 | 58.55 | 58.45 | 58.55 | 58.55 | 100 |
May 8, 2024 | 58.60 | 58.70 | 58.30 | 58.70 | 58.70 | 525 |
May 7, 2024 | 58.35 | 58.35 | 57.80 | 57.85 | 57.85 | 940 |
May 6, 2024 | 57.85 | 57.85 | 57.85 | 57.85 | 57.85 | - |
May 3, 2024 | 57.05 | 57.05 | 57.05 | 57.05 | 57.05 | - |
May 2, 2024 | 56.90 | 57.20 | 56.85 | 57.10 | 57.10 | 366 |
Apr 30, 2024 | 56.25 | 56.25 | 56.25 | 56.25 | 56.25 | - |
Apr 29, 2024 | 55.45 | 58.05 | 54.85 | 56.00 | 56.00 | 3,056 |
Apr 26, 2024 | 57.85 | 57.85 | 57.55 | 57.55 | 57.55 | 202 |
Apr 25, 2024 | 58.20 | 58.20 | 57.00 | 57.00 | 57.00 | 1,742 |
Apr 24, 2024 | 58.25 | 58.40 | 57.80 | 58.20 | 58.20 | 1,634 |
Apr 23, 2024 | 56.75 | 57.30 | 56.75 | 57.20 | 57.20 | 1,426 |
Apr 22, 2024 | 56.00 | 56.55 | 56.00 | 56.05 | 56.05 | 378 |
Apr 19, 2024 | 55.60 | 56.55 | 55.60 | 56.55 | 56.55 | 1,840 |
Apr 18, 2024 | 55.20 | 56.00 | 55.20 | 55.85 | 55.85 | 339 |
Apr 17, 2024 | 53.25 | 54.65 | 53.25 | 54.65 | 54.65 | 4,079 |
Apr 16, 2024 | 53.05 | 53.90 | 52.55 | 53.25 | 53.25 | 1,960 |
Apr 15, 2024 | 54.40 | 55.05 | 53.30 | 53.95 | 53.95 | 683 |
Apr 12, 2024 | 54.60 | 55.00 | 54.05 | 54.05 | 54.05 | 1,018 |
Apr 11, 2024 | 55.55 | 55.55 | 55.00 | 55.00 | 55.00 | 697 |
Apr 10, 2024 | 5.00 Dividend | |||||
Apr 10, 2024 | 55.85 | 57.00 | 55.35 | 56.45 | 56.45 | 2,494 |
Apr 9, 2024 | 60.05 | 61.10 | 59.95 | 60.10 | 55.10 | 13,875 |
Apr 8, 2024 | 59.05 | 60.25 | 59.05 | 59.95 | 54.96 | 2,720 |
Apr 5, 2024 | 58.75 | 58.85 | 58.20 | 58.75 | 53.86 | 1,333 |
Apr 4, 2024 | 59.30 | 60.20 | 59.20 | 59.20 | 54.27 | 1,214 |
Apr 3, 2024 | 58.85 | 58.85 | 58.30 | 58.65 | 53.77 | 4,380 |
Apr 2, 2024 | 59.25 | 59.35 | 58.30 | 58.30 | 53.45 | 2,138 |
Mar 28, 2024 | 59.20 | 59.20 | 58.15 | 58.15 | 53.31 | 778 |
Mar 27, 2024 | 58.05 | 58.85 | 57.65 | 58.85 | 53.95 | 5,189 |
Mar 26, 2024 | 58.90 | 58.90 | 58.50 | 58.70 | 53.82 | 208 |
Mar 25, 2024 | 58.65 | 58.75 | 57.85 | 58.00 | 53.17 | 648 |
Mar 22, 2024 | 57.95 | 58.60 | 57.95 | 58.35 | 53.50 | 525 |
Mar 21, 2024 | 57.40 | 58.00 | 56.90 | 58.00 | 53.17 | 1,856 |
Mar 20, 2024 | 56.55 | 57.20 | 56.35 | 57.00 | 52.26 | 954 |
Mar 19, 2024 | 56.25 | 57.00 | 56.25 | 57.00 | 52.26 | 964 |
Mar 18, 2024 | 55.30 | 56.10 | 54.75 | 55.95 | 51.30 | 444 |
Mar 15, 2024 | 55.45 | 55.50 | 55.25 | 55.25 | 50.65 | 140 |
Mar 14, 2024 | 55.10 | 55.10 | 54.90 | 55.00 | 50.42 | 260 |
Mar 13, 2024 | 54.55 | 55.10 | 54.55 | 55.10 | 50.52 | 364 |
Mar 12, 2024 | 53.20 | 54.50 | 53.20 | 54.50 | 49.97 | 781 |
Mar 11, 2024 | 53.35 | 53.35 | 52.70 | 52.90 | 48.50 | 100 |
Mar 8, 2024 | 53.90 | 53.90 | 53.25 | 53.25 | 48.82 | 1,075 |
Mar 7, 2024 | 53.15 | 54.90 | 53.15 | 54.50 | 49.97 | 628 |
Mar 6, 2024 | 54.10 | 54.70 | 54.10 | 54.65 | 50.10 | 244 |
Mar 5, 2024 | 53.30 | 53.65 | 53.30 | 53.45 | 49.00 | 280 |
Mar 4, 2024 | 53.25 | 53.50 | 53.25 | 53.50 | 49.05 | 288 |
Mar 1, 2024 | 52.90 | 53.25 | 52.90 | 53.25 | 48.82 | 350 |
Feb 29, 2024 | 51.95 | 52.25 | 51.95 | 52.25 | 47.90 | 150 |
Feb 28, 2024 | 51.45 | 51.80 | 51.45 | 51.80 | 47.49 | 3,658 |
Feb 27, 2024 | 51.40 | 51.40 | 50.95 | 50.95 | 46.71 | 61 |
Feb 26, 2024 | 50.10 | 50.65 | 50.10 | 50.50 | 46.30 | 1,956 |
Feb 23, 2024 | 50.40 | 50.45 | 50.05 | 50.05 | 45.89 | 400 |
Feb 22, 2024 | 50.70 | 50.70 | 50.60 | 50.60 | 46.39 | 143 |
Feb 21, 2024 | 50.60 | 50.60 | 50.60 | 50.60 | 46.39 | - |
Feb 20, 2024 | 50.10 | 50.65 | 50.05 | 50.65 | 46.44 | 210 |
Feb 19, 2024 | 51.50 | 51.50 | 50.65 | 50.65 | 46.44 | 220 |
Feb 16, 2024 | 51.75 | 51.75 | 51.20 | 51.20 | 46.94 | 362 |
Feb 15, 2024 | 49.68 | 50.45 | 49.68 | 50.10 | 45.93 | 237 |
Feb 14, 2024 | 50.90 | 51.05 | 49.86 | 49.86 | 45.71 | 607 |
Feb 13, 2024 | 51.65 | 51.65 | 50.20 | 50.20 | 46.02 | 927 |
Feb 12, 2024 | 51.50 | 52.25 | 51.10 | 52.25 | 47.90 | 4,581 |
Feb 9, 2024 | 50.70 | 50.95 | 50.45 | 50.80 | 46.57 | 1,488 |
Feb 8, 2024 | 51.50 | 51.50 | 49.72 | 50.45 | 46.25 | 2,619 |
Feb 7, 2024 | 51.60 | 51.60 | 50.80 | 50.80 | 46.57 | 401 |
Feb 6, 2024 | 52.75 | 53.50 | 52.60 | 53.00 | 48.59 | 1,601 |
Feb 5, 2024 | 52.15 | 52.95 | 52.15 | 52.50 | 48.13 | 1,571 |
Feb 2, 2024 | 50.00 | 51.55 | 50.00 | 51.45 | 47.17 | 823 |
Feb 1, 2024 | 48.74 | 51.10 | 48.74 | 50.10 | 45.93 | 1,464 |
Jan 31, 2024 | 48.58 | 49.00 | 48.32 | 48.32 | 44.30 | 1,524 |
Jan 30, 2024 | 48.58 | 48.58 | 48.12 | 48.12 | 44.12 | 201 |
Jan 29, 2024 | 48.68 | 49.10 | 48.50 | 48.74 | 44.69 | 895 |
Jan 26, 2024 | 49.16 | 49.60 | 49.16 | 49.40 | 45.29 | 1,493 |
Jan 25, 2024 | 49.24 | 49.50 | 49.24 | 49.50 | 45.38 | 172 |
Jan 24, 2024 | 48.44 | 49.32 | 48.44 | 49.04 | 44.96 | 722 |
Jan 23, 2024 | 47.58 | 48.08 | 47.58 | 48.08 | 44.08 | 10 |
Jan 22, 2024 | 47.10 | 47.44 | 46.92 | 47.26 | 43.33 | 341 |
Jan 19, 2024 | 46.98 | 47.00 | 46.44 | 46.66 | 42.78 | 852 |
Jan 18, 2024 | 46.30 | 46.76 | 46.30 | 46.76 | 42.87 | 15 |
Jan 17, 2024 | 45.36 | 45.64 | 45.34 | 45.64 | 41.84 | 500 |
Jan 16, 2024 | 45.74 | 46.18 | 45.06 | 46.06 | 42.23 | 364 |
Jan 15, 2024 | 46.50 | 46.50 | 46.14 | 46.28 | 42.43 | 560 |
Jan 12, 2024 | 47.00 | 47.22 | 46.56 | 46.76 | 42.87 | 782 |
Jan 11, 2024 | 47.30 | 47.30 | 46.58 | 46.60 | 42.72 | 91 |
Jan 10, 2024 | 47.90 | 47.90 | 47.26 | 47.26 | 43.33 | 181 |
Related Tickers
UB5.DE U.S. Bancorp
46.15
-1.96%
VG8.DE Varengold Bank AG
2.7800
+0.72%
ZYE1.DE Addiko Bank AG
19.25
+0.79%
QB7.DE Quirin Privatbank AG
3.5400
+1.14%
MBK.DE Merkur PrivatBank KgaA
15.00
+1.35%
BNP.DE BNP Paribas SA
59.33
-1.05%
RYSD.DE NatWest Group PLC
4.4970
-3.31%
XCA.DE Crédit Agricole S.A.
13.34
-0.45%
LLD.DE Lloyds Banking Group plc
0.6350
-5.22%
EBO.DE Erste Group Bank AG
60.24
+0.43%