275.25
+1.40
+(0.51%)
At close: 5:17:24 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 |
|---|---|---|---|---|---|---|
| Apr 16, 2025 | 275.50 | 276.50 | 271.80 | 275.25 | 275.25 | 16,584 |
| Apr 15, 2025 | 277.85 | 277.80 | 269.60 | 273.85 | 273.85 | 43,465 |
| Apr 14, 2025 | 274.75 | 278.60 | 272.60 | 276.65 | 276.65 | 163,326 |
| Apr 11, 2025 | 289.50 | 290.00 | 265.70 | 266.10 | 266.10 | 106,893 |
| Apr 10, 2025 | 298.60 | 306.70 | 283.80 | 288.80 | 288.80 | 18,644 |
| Apr 9, 2025 | 268.45 | 276.70 | 261.00 | 268.50 | 268.50 | 89,328 |
| Apr 8, 2025 | 272.85 | 283.20 | 272.10 | 281.50 | 281.50 | 29,974 |
| Apr 7, 2025 | 260.95 | 282.90 | 249.90 | 267.00 | 267.00 | 127,875 |
| Apr 4, 2025 | 309.45 | 311.10 | 278.60 | 286.20 | 286.20 | 26,261 |
| Apr 3, 2025 | 296.70 | 317.60 | 293.30 | 311.80 | 311.80 | 43,826 |
| Apr 2, 2025 | 327.55 | 331.60 | 318.10 | 322.50 | 322.50 | 77,225 |
| Apr 1, 2025 | 321.15 | 330.00 | 319.70 | 327.85 | 327.85 | 153,032 |
| Mar 31, 2025 | 323.30 | 327.50 | 319.90 | 321.15 | 321.15 | 8,692 |
| Mar 28, 2025 | 334.75 | 335.90 | 325.40 | 327.60 | 327.60 | 15,324 |
| Mar 27, 2025 | 335.30 | 338.80 | 330.30 | 338.20 | 338.20 | 30,145 |
| Mar 26, 2025 | 342.15 | 343.60 | 335.70 | 337.25 | 337.25 | 77,150 |
| Mar 25, 2025 | 341.35 | 346.30 | 338.30 | 344.20 | 344.20 | 13,680 |
| Mar 24, 2025 | 341.55 | 344.30 | 339.80 | 343.20 | 343.20 | 80,499 |
| Mar 21, 2025 | 342.60 | 344.10 | 334.90 | 341.50 | 341.50 | 13,606 |
| Mar 20, 2025 | 341.35 | 347.50 | 332.80 | 345.50 | 345.50 | 79,718 |
| Mar 19, 2025 | 338.45 | 346.20 | 334.20 | 346.10 | 346.10 | 45,186 |
| Mar 18, 2025 | 336.05 | 341.20 | 333.00 | 336.25 | 336.25 | 27,990 |
| Mar 17, 2025 | 335.35 | 336.50 | 332.20 | 334.65 | 334.65 | 5,857 |
| Mar 14, 2025 | 323.30 | 334.70 | 322.80 | 332.30 | 332.30 | 9,235 |
| Mar 13, 2025 | 331.25 | 331.60 | 322.20 | 322.60 | 322.60 | 35,621 |
| Mar 12, 2025 | 320.55 | 332.00 | 318.30 | 330.40 | 330.40 | 10,228 |
| Mar 11, 2025 | 311.65 | 320.10 | 308.30 | 317.40 | 317.40 | 11,508 |
| Mar 10, 2025 | 332.80 | 335.90 | 307.30 | 307.20 | 307.20 | 51,936 |
| Mar 7, 2025 | 346.80 | 347.60 | 327.10 | 327.50 | 327.50 | 25,373 |
| Mar 6, 2025 | 352.60 | 353.10 | 340.50 | 348.35 | 348.35 | 13,552 |
| Mar 5, 2025 | 344.10 | 356.10 | 338.20 | 350.70 | 350.70 | 10,847 |
| Mar 4, 2025 | 348.65 | 351.00 | 337.60 | 338.05 | 338.05 | 80,773 |
| Mar 3, 2025 | 341.45 | 348.00 | 336.50 | 345.00 | 345.00 | 50,322 |
| Feb 28, 2025 | 322.75 | 334.01 | 322.20 | 332.85 | 332.85 | 58,331 |
| Feb 27, 2025 | 319.50 | 326.70 | 316.40 | 320.80 | 320.80 | 49,796 |
| Feb 26, 2025 | 314.55 | 319.60 | 314.20 | 318.50 | 318.50 | 240,074 |
| Feb 25, 2025 | 308.30 | 312.80 | 304.49 | 308.95 | 308.95 | 44,368 |
| Feb 24, 2025 | 303.20 | 307.90 | 301.90 | 305.70 | 305.70 | 28,176 |
| Feb 21, 2025 | 312.80 | 313.60 | 305.50 | 306.60 | 306.60 | 10,499 |
| Feb 20, 2025 | 329.50 | 330.00 | 313.60 | 316.45 | 316.45 | 69,846 |
| Feb 19, 2025 | 331.80 | 341.80 | 323.20 | 330.65 | 330.65 | 55,666 |
| Feb 18, 2025 | 344.90 | 348.20 | 342.80 | 346.15 | 346.15 | 74,085 |
| Feb 17, 2025 | 336.40 | 342.20 | 336.10 | 340.80 | 340.80 | 6,837 |
| Feb 14, 2025 | 332.40 | 334.70 | 329.90 | 334.40 | 334.40 | 8,651 |
| Feb 13, 2025 | 325.45 | 337.90 | 324.60 | 335.90 | 335.90 | 15,042 |
| Feb 12, 2025 | 331.80 | 334.20 | 329.30 | 333.10 | 333.10 | 8,054 |
| Feb 11, 2025 | 332.30 | 332.80 | 328.80 | 330.00 | 330.00 | 16,987 |
| Feb 10, 2025 | 326.40 | 332.00 | 327.09 | 331.00 | 331.00 | 5,469 |
| Feb 7, 2025 | 328.15 | 330.00 | 326.60 | 326.90 | 326.90 | 57,054 |
| Feb 6, 2025 | 330.85 | 331.20 | 325.00 | 327.70 | 327.70 | 11,236 |
| Feb 5, 2025 | 328.75 | 331.60 | 325.40 | 330.65 | 330.65 | 25,756 |
| Feb 4, 2025 | 334.60 | 335.40 | 328.80 | 329.60 | 329.60 | 6,541 |
| Feb 3, 2025 | 327.45 | 334.10 | 327.10 | 333.90 | 333.90 | 6,014 |
| Jan 31, 2025 | 328.25 | 333.50 | 327.50 | 329.75 | 329.75 | 14,241 |
| Jan 30, 2025 | 328.95 | 333.10 | 325.70 | 326.65 | 326.65 | 6,741 |
| Jan 29, 2025 | 334.45 | 335.90 | 327.80 | 328.70 | 328.70 | 8,690 |
| Jan 28, 2025 | 324.50 | 334.80 | 323.40 | 334.50 | 334.50 | 27,888 |
| Jan 27, 2025 | 321.55 | 327.50 | 320.20 | 326.70 | 326.70 | 141,581 |
| Jan 24, 2025 | 335.40 | 349.90 | 326.60 | 327.30 | 327.30 | 87,524 |
| Jan 23, 2025 | 343.10 | 350.00 | 341.40 | 348.90 | 348.90 | 51,210 |
| Jan 22, 2025 | 336.25 | 342.90 | 335.30 | 341.15 | 341.15 | 6,007 |
| Jan 21, 2025 | 332.30 | 335.10 | 331.80 | 333.70 | 333.70 | 4,455 |
| Jan 20, 2025 | 334.95 | 336.60 | 331.90 | 333.40 | 333.40 | 9,564 |
| Jan 17, 2025 | 330.00 | 334.50 | 328.40 | 334.60 | 334.60 | 2,999 |
| Jan 16, 2025 | 323.30 | 331.50 | 322.40 | 328.40 | 328.40 | 7,933 |
| Jan 15, 2025 | 323.95 | 324.60 | 318.60 | 322.95 | 322.95 | 24,904 |
| Jan 14, 2025 | 323.70 | 325.80 | 322.10 | 324.15 | 324.15 | 7,514 |
| Jan 13, 2025 | 324.40 | 324.50 | 316.80 | 324.30 | 324.30 | 5,180 |
| Jan 10, 2025 | 322.50 | 325.50 | 321.90 | 324.40 | 324.40 | 7,624 |
| Jan 9, 2025 | 323.90 | 326.00 | 321.40 | 323.10 | 323.10 | 13,638 |
| Jan 8, 2025 | 319.50 | 325.80 | 318.80 | 323.70 | 323.70 | 5,295 |
| Jan 7, 2025 | 319.90 | 320.00 | 317.00 | 318.00 | 318.00 | 11,835 |
| Jan 6, 2025 | 315.70 | 318.10 | 308.90 | 317.50 | 317.50 | 18,674 |
| Jan 3, 2025 | 321.30 | 326.90 | 315.50 | 316.10 | 316.10 | 5,573 |
| Jan 2, 2025 | 321.45 | 321.80 | 314.60 | 320.20 | 320.20 | 3,717 |
| Dec 31, 2024 | 319.80 | 319.80 | 319.80 | 319.80 | 319.80 | - |
| Dec 30, 2024 | 321.10 | 322.00 | 319.30 | 319.80 | 319.80 | 5,571 |
| Dec 27, 2024 | 320.20 | 321.50 | 317.10 | 319.80 | 319.80 | 5,007 |
| Dec 24, 2024 | 319.70 | 319.70 | 319.70 | 319.70 | 319.70 | - |
| Dec 23, 2024 | 321.00 | 322.60 | 317.80 | 319.70 | 319.70 | 3,803 |
| Dec 20, 2024 | 321.65 | 323.30 | 317.20 | 321.20 | 321.20 | 7,732 |
| Dec 19, 2024 | 324.20 | 328.60 | 322.20 | 323.40 | 323.40 | 23,402 |
| Dec 18, 2024 | 323.15 | 325.50 | 322.80 | 324.60 | 324.60 | 41,166 |
| Dec 17, 2024 | 327.40 | 329.80 | 322.40 | 322.75 | 322.75 | 136,749 |
| Dec 16, 2024 | 323.25 | 327.20 | 322.80 | 327.10 | 327.10 | 10,262 |
| Dec 13, 2024 | 325.25 | 326.20 | 322.80 | 322.90 | 322.90 | 13,394 |
| Dec 12, 2024 | 322.45 | 327.80 | 322.40 | 326.10 | 326.10 | 19,276 |
| Dec 11, 2024 | 320.40 | 322.50 | 318.00 | 321.90 | 321.90 | 7,479 |
| Dec 10, 2024 | 319.00 | 321.00 | 317.40 | 318.75 | 318.75 | 13,757 |
| Dec 9, 2024 | 321.55 | 324.50 | 318.00 | 318.00 | 318.00 | 30,663 |
| Dec 6, 2024 | 324.05 | 324.40 | 321.50 | 322.05 | 322.05 | 5,852 |
| Dec 5, 2024 | 326.65 | 332.40 | 322.50 | 325.70 | 325.70 | 109,423 |
| Dec 4, 2024 | 325.00 | 329.40 | 323.70 | 327.15 | 327.15 | 72,662 |
| Dec 3, 2024 | 321.40 | 326.20 | 321.30 | 325.30 | 325.30 | 9,348 |
| Dec 2, 2024 | 325.65 | 326.00 | 319.50 | 320.50 | 320.50 | 55,476 |
| Nov 29, 2024 | 313.70 | 325.90 | 311.40 | 323.20 | 323.20 | 128,511 |
| Nov 28, 2024 | 314.15 | 314.50 | 311.70 | 313.05 | 313.05 | 15,847 |
| Nov 27, 2024 | 316.45 | 317.00 | 310.70 | 311.80 | 311.80 | 83,539 |
| Nov 26, 2024 | 312.20 | 317.30 | 312.00 | 317.10 | 317.10 | 50,340 |
| Nov 25, 2024 | 319.80 | 320.50 | 310.80 | 311.65 | 311.65 | 11,300 |
| Nov 22, 2024 | 314.70 | 318.40 | 312.40 | 316.80 | 316.80 | 38,008 |
| Nov 21, 2024 | 309.45 | 314.40 | 306.90 | 313.45 | 313.45 | 5,817 |
| Nov 20, 2024 | 311.50 | 311.80 | 308.20 | 309.25 | 309.25 | 48,768 |
| Nov 19, 2024 | 311.70 | 312.50 | 307.70 | 309.70 | 309.70 | 37,525 |
| Nov 18, 2024 | 308.20 | 311.00 | 306.80 | 310.50 | 310.50 | 3,713 |
| Nov 15, 2024 | 311.40 | 311.70 | 307.00 | 307.50 | 307.50 | 4,427 |
| Nov 14, 2024 | 311.55 | 316.00 | 311.10 | 312.20 | 312.20 | 22,155 |
| Nov 13, 2024 | 309.25 | 313.30 | 308.50 | 310.55 | 310.55 | 11,412 |
| Nov 12, 2024 | 316.40 | 318.00 | 312.80 | 313.20 | 313.20 | 8,708 |
| Nov 11, 2024 | 322.55 | 325.90 | 315.50 | 316.90 | 316.90 | 13,468 |
| Nov 8, 2024 | 318.45 | 320.10 | 314.50 | 316.10 | 316.10 | 5,853 |
| Nov 7, 2024 | 316.70 | 319.10 | 314.80 | 318.60 | 318.60 | 59,421 |
| Nov 6, 2024 | 318.45 | 321.80 | 316.20 | 318.50 | 318.50 | 26,183 |
| Nov 5, 2024 | 305.45 | 311.00 | 305.30 | 310.50 | 310.50 | 3,311 |
| Nov 4, 2024 | 305.85 | 307.20 | 304.47 | 305.65 | 305.65 | 13,726 |
| Nov 1, 2024 | 300.55 | 306.30 | 300.10 | 305.20 | 305.20 | 3,716 |
| Oct 31, 2024 | 297.45 | 303.70 | 297.10 | 299.70 | 299.70 | 12,223 |
| Oct 30, 2024 | 305.35 | 307.50 | 304.10 | 307.40 | 307.40 | 1,911 |
| Oct 29, 2024 | 309.95 | 310.30 | 305.30 | 305.55 | 305.55 | 15,108 |
| Oct 28, 2024 | 309.85 | 310.90 | 306.50 | 308.85 | 308.85 | 4,565 |
| Oct 25, 2024 | 313.15 | 314.40 | 309.00 | 311.00 | 311.00 | 9,594 |
| Oct 24, 2024 | 311.60 | 314.60 | 309.70 | 311.60 | 311.60 | 8,482 |
| Oct 23, 2024 | 308.65 | 311.50 | 307.20 | 310.95 | 310.95 | 107,904 |
| Oct 22, 2024 | 309.40 | 312.10 | 308.80 | 310.80 | 310.80 | 74,924 |
| Oct 21, 2024 | 310.45 | 312.20 | 309.20 | 310.30 | 310.30 | 19,664 |
| Oct 18, 2024 | 311.20 | 312.70 | 309.20 | 309.70 | 309.70 | 19,082 |
| Oct 17, 2024 | 309.20 | 313.10 | 308.50 | 311.75 | 311.75 | 245,171 |
| Oct 16, 2024 | 302.95 | 308.80 | 302.90 | 307.55 | 307.55 | 99,857 |
| Oct 15, 2024 | 293.05 | 308.20 | 293.00 | 303.65 | 303.65 | 21,938 |
| Oct 14, 2024 | 287.30 | 289.80 | 287.10 | 288.55 | 288.55 | 27,352 |
| Oct 11, 2024 | 285.45 | 287.30 | 282.90 | 285.40 | 285.40 | 55,072 |
| Oct 10, 2024 | 284.20 | 288.00 | 283.90 | 285.10 | 285.10 | 7,947 |
| Oct 9, 2024 | 287.20 | 287.40 | 283.90 | 286.40 | 286.40 | 69,662 |
| Oct 8, 2024 | 284.10 | 285.20 | 282.30 | 284.30 | 284.30 | 8,649 |
| Oct 7, 2024 | 285.10 | 285.50 | 281.10 | 281.75 | 281.75 | 2,839 |
| Oct 4, 2024 | 282.45 | 285.10 | 281.40 | 285.30 | 285.30 | 13,820 |
| Oct 3, 2024 | 283.00 | 285.10 | 281.90 | 282.90 | 282.90 | 31,536 |
| Oct 2, 2024 | 285.55 | 286.60 | 280.50 | 282.45 | 282.45 | 33,439 |
| Oct 1, 2024 | 281.60 | 286.10 | 281.50 | 284.65 | 284.65 | 52,888 |
| Sep 30, 2024 | 280.60 | 281.00 | 277.30 | 279.65 | 279.65 | 10,121 |
| Sep 27, 2024 | 284.95 | 285.30 | 280.60 | 280.60 | 280.60 | 8,668 |
| Sep 26, 2024 | 284.05 | 284.90 | 282.40 | 283.70 | 283.70 | 4,344 |
| Sep 25, 2024 | 281.65 | 283.50 | 281.10 | 282.55 | 282.55 | 50,824 |
| Sep 24, 2024 | 280.35 | 283.40 | 277.70 | 282.60 | 282.60 | 4,300 |
| Sep 23, 2024 | 279.90 | 280.40 | 277.80 | 279.60 | 279.60 | 2,557 |
| Sep 20, 2024 | 278.20 | 279.90 | 277.30 | 279.95 | 279.95 | 40,628 |
| Sep 19, 2024 | 272.05 | 278.00 | 270.60 | 276.00 | 276.00 | 22,459 |
| Sep 18, 2024 | 269.30 | 273.30 | 269.10 | 270.85 | 270.85 | 138,018 |
| Sep 17, 2024 | 277.65 | 278.60 | 269.20 | 269.75 | 269.75 | 39,176 |
| Sep 16, 2024 | 271.60 | 279.10 | 270.10 | 277.20 | 277.20 | 80,934 |
| Sep 13, 2024 | 275.45 | 279.90 | 274.70 | 278.60 | 278.60 | 15,534 |
| Sep 12, 2024 | 274.30 | 276.60 | 274.40 | 274.80 | 274.80 | 90,764 |
| Sep 11, 2024 | 274.30 | 275.40 | 270.60 | 273.45 | 273.45 | 34,533 |
| Sep 10, 2024 | 269.95 | 274.10 | 269.80 | 273.10 | 273.10 | 6,147 |
| Sep 9, 2024 | 267.95 | 271.00 | 267.40 | 269.00 | 269.00 | 55,057 |
| Sep 6, 2024 | 264.70 | 273.10 | 264.60 | 267.60 | 267.60 | 47,418 |
| Sep 5, 2024 | 266.50 | 266.80 | 262.70 | 265.85 | 265.85 | 12,088 |
| Sep 4, 2024 | 261.20 | 267.10 | 260.40 | 266.90 | 266.90 | 9,006 |
| Sep 3, 2024 | 267.30 | 270.00 | 264.80 | 265.15 | 265.15 | 5,173 |
| Sep 2, 2024 | 270.90 | 271.00 | 266.40 | 267.00 | 267.00 | 20,289 |
| Aug 30, 2024 | 270.35 | 271.00 | 269.50 | 269.50 | 269.50 | 6,385 |
| Aug 29, 2024 | 270.40 | 271.10 | 268.60 | 270.25 | 270.25 | 4,262 |
| Aug 28, 2024 | 267.90 | 270.20 | 267.60 | 269.60 | 269.60 | 37,714 |
| Aug 27, 2024 | 266.05 | 267.60 | 265.40 | 266.90 | 266.90 | 4,157 |
| Aug 23, 2024 | 265.85 | 268.00 | 264.70 | 267.10 | 267.10 | 2,343 |
| Aug 22, 2024 | 265.50 | 268.30 | 265.30 | 266.85 | 266.85 | 233,482 |
| Aug 21, 2024 | 267.15 | 267.60 | 264.80 | 265.85 | 265.85 | 5,943 |
| Aug 20, 2024 | 269.20 | 270.70 | 266.20 | 267.30 | 267.30 | 8,433 |
| Aug 19, 2024 | 267.30 | 270.00 | 265.50 | 269.50 | 269.50 | 7,218 |
| Aug 16, 2024 | 268.15 | 268.40 | 266.70 | 267.70 | 267.70 | 102,926 |
| Aug 15, 2024 | 266.05 | 267.80 | 264.40 | 267.50 | 267.50 | 2,394 |
| Aug 14, 2024 | 263.70 | 266.50 | 262.50 | 265.35 | 265.35 | 11,135 |
| Aug 13, 2024 | 259.40 | 262.40 | 259.30 | 261.40 | 261.40 | 13,086 |
| Aug 12, 2024 | 259.00 | 259.90 | 257.90 | 259.35 | 259.35 | 1,814 |
| Aug 9, 2024 | 258.85 | 259.90 | 257.60 | 258.85 | 258.85 | 2,839 |
| Aug 8, 2024 | 260.85 | 261.20 | 257.70 | 258.30 | 258.30 | 41,872 |
| Aug 7, 2024 | 259.95 | 262.60 | 259.50 | 262.40 | 262.40 | 14,548 |
| Aug 6, 2024 | 256.65 | 258.10 | 253.20 | 257.50 | 257.50 | 7,500 |
| Aug 5, 2024 | 254.20 | 255.20 | 247.40 | 251.95 | 251.95 | 13,167 |
| Aug 2, 2024 | 254.55 | 262.50 | 253.60 | 255.30 | 255.30 | 7,943 |
| Aug 1, 2024 | 272.25 | 278.70 | 260.10 | 261.15 | 261.15 | 239,841 |
| Jul 31, 2024 | 260.40 | 265.10 | 259.30 | 261.55 | 261.55 | 146,696 |
| Jul 30, 2024 | 255.85 | 261.10 | 254.50 | 260.60 | 260.60 | 149,388 |
| Jul 29, 2024 | 257.55 | 258.60 | 253.70 | 253.80 | 253.80 | 15,692 |
| Jul 26, 2024 | 254.00 | 258.30 | 253.60 | 258.20 | 258.20 | 56,784 |
| Jul 25, 2024 | 247.55 | 254.10 | 246.00 | 252.90 | 252.90 | 19,758 |
| Jul 24, 2024 | 251.55 | 255.50 | 250.20 | 251.95 | 251.95 | 3,528 |
| Jul 23, 2024 | 248.25 | 253.40 | 245.30 | 252.55 | 252.55 | 31,017 |
| Jul 22, 2024 | 248.35 | 249.50 | 246.50 | 247.50 | 247.50 | 10,268 |
| Jul 19, 2024 | 247.90 | 252.40 | 243.40 | 246.55 | 246.55 | 2,338 |
| Jul 18, 2024 | 249.40 | 252.40 | 245.90 | 246.70 | 246.70 | 7,947 |
| Jul 17, 2024 | 250.25 | 253.30 | 249.00 | 250.75 | 250.75 | 1,641 |
| Jul 16, 2024 | 249.25 | 251.90 | 248.50 | 250.40 | 250.40 | 34,206 |
| Jul 15, 2024 | 251.05 | 253.40 | 249.90 | 250.55 | 250.55 | 4,028 |
| Jul 12, 2024 | 246.35 | 254.80 | 244.50 | 254.55 | 254.55 | 27,626 |
| Jul 11, 2024 | 247.95 | 249.10 | 244.30 | 245.00 | 245.00 | 7,359 |
| Jul 10, 2024 | 248.15 | 249.30 | 244.30 | 246.75 | 246.75 | 72,338 |
| Jul 9, 2024 | 252.90 | 253.20 | 249.00 | 249.80 | 249.80 | 196,900 |
| Jul 8, 2024 | 255.65 | 257.00 | 251.40 | 254.70 | 254.70 | 54,347 |
| Jul 5, 2024 | 253.40 | 257.00 | 251.00 | 252.40 | 252.40 | 92,974 |
| Jul 4, 2024 | 251.30 | 255.30 | 249.40 | 253.70 | 253.70 | 346,529 |
| Jul 3, 2024 | 244.00 | 252.00 | 235.90 | 250.85 | 250.85 | 96,238 |
| Jul 2, 2024 | 236.85 | 244.60 | 235.10 | 243.25 | 243.25 | 102,728 |
| Jul 1, 2024 | 239.95 | 240.20 | 234.50 | 237.55 | 237.55 | 62,085 |
| Jun 28, 2024 | 234.10 | 242.90 | 228.88 | 239.30 | 239.30 | 157,848 |
| Jun 27, 2024 | 222.70 | 233.20 | 219.50 | 232.55 | 232.55 | 573,317 |
| Jun 26, 2024 | 221.65 | 221.80 | 216.90 | 221.50 | 221.50 | 71,112 |
| Jun 25, 2024 | 212.85 | 223.10 | 211.10 | 220.40 | 220.40 | 40,864 |
| Jun 24, 2024 | 228.45 | 230.10 | 226.40 | 228.35 | 228.35 | 18,224 |
| Jun 21, 2024 | 227.45 | 229.40 | 225.50 | 228.50 | 228.50 | 17,379 |
| Jun 20, 2024 | 224.80 | 228.10 | 224.70 | 227.65 | 227.65 | 223,401 |
| Jun 19, 2024 | 225.70 | 226.00 | 222.90 | 225.05 | 225.05 | 101,903 |
| Jun 18, 2024 | 227.15 | 229.80 | 223.73 | 225.90 | 225.90 | 8,632 |
| Jun 17, 2024 | 225.15 | 227.40 | 223.70 | 225.30 | 225.30 | 10,236 |
| Jun 14, 2024 | 230.25 | 231.00 | 223.60 | 225.30 | 225.30 | 28,510 |
| Jun 13, 2024 | 234.90 | 235.40 | 229.30 | 229.50 | 229.50 | 34,211 |
| Jun 12, 2024 | 230.85 | 236.00 | 228.60 | 234.90 | 234.90 | 244,500 |
| Jun 11, 2024 | 234.05 | 236.00 | 229.50 | 229.35 | 229.35 | 44,273 |
| Jun 10, 2024 | 227.40 | 232.40 | 225.70 | 232.30 | 232.30 | 2,065 |
| Jun 7, 2024 | 228.85 | 230.80 | 227.30 | 229.00 | 229.00 | 12,882 |
| Jun 6, 2024 | 230.15 | 232.20 | 226.50 | 228.05 | 228.05 | 8,712 |
| Jun 5, 2024 | 228.70 | 229.40 | 225.10 | 229.10 | 229.10 | 19,172 |
| Jun 4, 2024 | 227.65 | 228.80 | 226.60 | 228.50 | 228.50 | 26,762 |
| Jun 3, 2024 | 229.70 | 230.80 | 227.30 | 227.50 | 227.50 | 2,627 |
| May 31, 2024 | 230.50 | 235.50 | 226.90 | 228.90 | 228.90 | 7,826 |
| May 30, 2024 | 230.35 | 231.70 | 229.40 | 231.00 | 231.00 | 5,430 |
| May 29, 2024 | 229.35 | 231.60 | 227.80 | 231.30 | 231.30 | 12,210 |
| May 28, 2024 | 234.35 | 236.00 | 228.70 | 230.30 | 230.30 | 16,679 |
| May 24, 2024 | 232.50 | 235.80 | 231.00 | 232.50 | 232.50 | 3,880 |
| May 23, 2024 | 227.60 | 234.30 | 226.30 | 234.00 | 234.00 | 8,271 |
| May 22, 2024 | 230.05 | 231.20 | 227.10 | 227.50 | 227.50 | 14,738 |
| May 21, 2024 | 231.10 | 233.50 | 227.20 | 229.20 | 229.20 | 5,146 |
| May 20, 2024 | 229.35 | 233.30 | 227.20 | 233.30 | 233.30 | 214,597 |
| May 17, 2024 | 233.70 | 234.50 | 227.90 | 228.30 | 228.30 | 6,681 |
| May 16, 2024 | 238.15 | 240.70 | 234.50 | 235.80 | 235.80 | 60,392 |
| May 15, 2024 | 235.45 | 238.30 | 235.10 | 237.10 | 237.10 | 60,056 |
| May 14, 2024 | 234.25 | 236.40 | 233.10 | 235.60 | 235.60 | 171,824 |
| May 13, 2024 | 233.55 | 235.80 | 231.90 | 234.80 | 234.80 | 4,519 |
| May 10, 2024 | 235.25 | 237.20 | 232.70 | 234.20 | 234.20 | 48,673 |
| May 9, 2024 | 2.00 Dividend | |||||
| May 9, 2024 | 229.75 | 235.40 | 228.20 | 233.80 | 233.80 | 2,240 |
| May 8, 2024 | 229.65 | 234.90 | 229.40 | 232.70 | 230.70 | 22,101 |
| May 7, 2024 | 227.60 | 231.60 | 227.20 | 230.30 | 228.32 | 405,653 |
| May 3, 2024 | 222.25 | 228.40 | 220.60 | 226.25 | 224.31 | 16,437 |
| May 2, 2024 | 224.80 | 220.83 | 220.83 | 221.75 | 219.84 | 482,451 |
| May 1, 2024 | 226.60 | 226.60 | 226.60 | 225.80 | 223.86 | 4,368 |
| Apr 30, 2024 | 227.10 | 229.50 | 222.00 | 225.80 | 223.86 | 60,342 |
| Apr 29, 2024 | 224.30 | 226.30 | 223.50 | 225.20 | 223.26 | 103,035 |
| Apr 26, 2024 | 218.75 | 223.90 | 218.00 | 223.60 | 221.68 | 184,131 |
| Apr 25, 2024 | 222.60 | 224.90 | 217.10 | 219.40 | 217.51 | 29,432 |
| Apr 24, 2024 | 222.60 | 225.50 | 218.30 | 223.90 | 221.98 | 107,173 |
| Apr 23, 2024 | 217.20 | 224.10 | 211.40 | 222.80 | 220.89 | 110,670 |
| Apr 22, 2024 | 212.95 | 217.40 | 210.50 | 216.35 | 214.49 | 33,305 |
| Apr 19, 2024 | 212.10 | 214.70 | 208.90 | 212.90 | 211.07 | 326,391 |
| Apr 18, 2024 | 212.30 | 214.30 | 210.00 | 213.05 | 211.22 | 24,538 |
| Apr 17, 2024 | 212.35 | 212.80 | 210.30 | 211.45 | 209.63 | 90,581 |
| Apr 16, 2024 | 213.85 | 217.90 | 211.00 | 213.00 | 211.17 | 68,822 |
Related Tickers
RHMN.MX RHEINMETALL AG
33,855.24
0.00%
2G3.DU Groupe Gorge SA
45.15
+3.79%
KOGo.XC
DAU0.SG Dassault Aviation SA
305.00
-0.33%
2VZ.F Leonardo DRS, Inc.
30.87
-1.41%
SDV1.F Saab AB (publ)
39.71
-1.30%
R3NK.BE RENK Group AG
50.36
-3.14%
EXA.PA Exail Technologies
43.80
-3.74%
HOVR New Horizon Aircraft Ltd.
0.4269
+0.28%
THEON.AS THEON INTERNATIONAL PLC
27.20
+7.51%