307.40
+6.40
+(2.13%)
At close: 4:35:22 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 | 305.80 | 309.20 | 304.80 | 307.40 | 307.40 | 470 |
| Apr 15, 2025 | 301.00 | 309.80 | 300.80 | 301.00 | 301.00 | 244,776 |
| Apr 14, 2025 | 297.40 | 301.40 | 293.40 | 301.00 | 301.00 | 1,052 |
| Apr 11, 2025 | 292.80 | 295.60 | 283.80 | 291.60 | 291.60 | 869 |
| Apr 10, 2025 | 310.00 | 310.00 | 287.00 | 292.20 | 292.20 | 269,953 |
| Apr 9, 2025 | 276.80 | 283.60 | 272.20 | 281.00 | 281.00 | 2,942 |
| Apr 8, 2025 | 274.00 | 288.00 | 271.40 | 283.60 | 283.60 | 19,974 |
| Apr 7, 2025 | 258.00 | 278.00 | 247.00 | 264.80 | 264.80 | 52,985 |
| Apr 4, 2025 | 299.80 | 303.60 | 277.00 | 282.00 | 282.00 | 12,087 |
| Apr 3, 2025 | 293.00 | 303.40 | 282.00 | 301.40 | 301.40 | 16,993 |
| Apr 2, 2025 | 306.00 | 309.40 | 297.00 | 299.00 | 299.00 | 16,824 |
| Apr 1, 2025 | 304.40 | 311.60 | 302.20 | 308.40 | 308.40 | 18,953 |
| Mar 31, 2025 | 305.00 | 311.00 | 301.20 | 301.20 | 301.20 | 5,361 |
| Mar 28, 2025 | 314.40 | 314.60 | 306.00 | 308.00 | 308.00 | 66,806 |
| Mar 27, 2025 | 310.60 | 315.80 | 310.00 | 315.00 | 315.00 | 2,059 |
| Mar 26, 2025 | 316.20 | 319.80 | 314.40 | 317.00 | 317.00 | 3,258 |
| Mar 25, 2025 | 311.40 | 314.80 | 307.80 | 314.11 | 314.11 | 3,781 |
| Mar 24, 2025 | 308.40 | 317.40 | 307.20 | 311.20 | 311.20 | 7,627 |
| Mar 21, 2025 | 307.20 | 309.40 | 301.80 | 305.20 | 305.20 | 4,370 |
| Mar 20, 2025 | 316.80 | 319.80 | 299.60 | 305.69 | 305.69 | 5,579 |
| Mar 19, 2025 | 320.00 | 323.00 | 309.40 | 318.82 | 318.82 | 48,523 |
| Mar 18, 2025 | 315.00 | 318.00 | 310.00 | 316.20 | 316.20 | 80,938 |
| Mar 17, 2025 | 317.80 | 325.00 | 307.40 | 314.20 | 314.20 | 32,151 |
| Mar 14, 2025 | 294.20 | 307.80 | 292.20 | 307.20 | 307.20 | 8,285 |
| Mar 13, 2025 | 294.80 | 296.40 | 290.40 | 291.10 | 291.10 | 2,774 |
| Mar 12, 2025 | 290.40 | 292.20 | 283.40 | 291.80 | 291.80 | 29,737 |
| Mar 11, 2025 | 287.40 | 292.40 | 284.80 | 287.40 | 287.40 | 3,466 |
| Mar 10, 2025 | 292.00 | 294.20 | 283.80 | 286.80 | 286.80 | 5,260 |
| Mar 7, 2025 | 302.60 | 302.60 | 286.60 | 288.60 | 288.60 | 31,691 |
| Mar 6, 2025 | 296.40 | 305.80 | 292.00 | 296.40 | 296.40 | 51,373 |
| Mar 5, 2025 | 290.00 | 291.40 | 278.20 | 287.40 | 287.40 | 56,671 |
| Mar 4, 2025 | 293.80 | 301.00 | 273.60 | 282.20 | 282.20 | 27,011 |
| Mar 3, 2025 | 292.20 | 293.40 | 273.80 | 284.20 | 284.20 | 10,726 |
| Feb 28, 2025 | 247.20 | 247.60 | 240.00 | 245.20 | 245.20 | 48,326 |
| Feb 27, 2025 | 249.80 | 249.80 | 240.80 | 246.80 | 246.80 | 14,665 |
| Feb 26, 2025 | 246.80 | 247.40 | 244.00 | 245.00 | 245.00 | 1,470 |
| Feb 25, 2025 | 244.20 | 247.20 | 241.60 | 243.00 | 243.00 | 23,738 |
| Feb 24, 2025 | 239.20 | 242.40 | 236.60 | 242.00 | 242.00 | 25,907 |
| Feb 21, 2025 | 235.00 | 236.80 | 233.00 | 234.60 | 234.60 | 25,139 |
| Feb 20, 2025 | 234.80 | 236.20 | 232.60 | 234.00 | 234.00 | 1,676 |
| Feb 19, 2025 | 233.00 | 236.60 | 227.40 | 234.80 | 234.80 | 3,513 |
| Feb 18, 2025 | 237.40 | 238.00 | 232.60 | 232.90 | 232.90 | 78,828 |
| Feb 17, 2025 | 225.40 | 234.20 | 224.80 | 233.90 | 233.90 | 9,005 |
| Feb 14, 2025 | 214.60 | 219.40 | 214.60 | 218.40 | 218.40 | 2,447 |
| Feb 13, 2025 | 212.00 | 218.80 | 211.60 | 217.80 | 217.80 | 23,310 |
| Feb 12, 2025 | 218.60 | 222.20 | 216.00 | 217.40 | 217.40 | 53,638 |
| Feb 11, 2025 | 218.60 | 219.00 | 216.60 | 218.40 | 218.40 | 559 |
| Feb 10, 2025 | 212.80 | 218.40 | 212.40 | 218.20 | 218.20 | 33,466 |
| Feb 7, 2025 | 211.20 | 213.60 | 210.60 | 211.90 | 211.90 | 9,596 |
| Feb 6, 2025 | 219.20 | 219.40 | 209.80 | 210.40 | 210.40 | 16,603 |
| Feb 5, 2025 | 218.60 | 219.60 | 216.60 | 219.60 | 219.60 | 1,037 |
| Feb 4, 2025 | 217.20 | 219.60 | 214.60 | 218.80 | 218.80 | 2,430 |
| Feb 3, 2025 | 215.80 | 218.60 | 214.20 | 215.00 | 215.00 | 1,442 |
| Jan 31, 2025 | 215.80 | 218.40 | 215.60 | 217.60 | 217.60 | 1,126 |
| Jan 30, 2025 | 208.80 | 217.00 | 208.80 | 216.20 | 216.20 | 6,921 |
| Jan 29, 2025 | 212.00 | 212.60 | 208.40 | 211.60 | 211.60 | 1,656 |
| Jan 28, 2025 | 209.40 | 212.00 | 208.80 | 210.59 | 210.59 | 65,190 |
| Jan 27, 2025 | 207.00 | 209.00 | 209.00 | 209.00 | 209.00 | 3,243 |
| Jan 24, 2025 | 210.00 | 210.00 | 208.00 | 208.29 | 208.29 | 1,424 |
| Jan 23, 2025 | 210.40 | 210.60 | 205.60 | 209.40 | 209.40 | 3,796 |
| Jan 22, 2025 | 208.80 | 210.40 | 207.20 | 209.20 | 209.20 | 2,252 |
| Jan 21, 2025 | 205.60 | 208.60 | 205.60 | 207.40 | 207.40 | 3,451 |
| Jan 20, 2025 | 205.00 | 207.60 | 204.60 | 206.33 | 206.33 | 7,009 |
| Jan 17, 2025 | 204.60 | 205.80 | 202.80 | 203.60 | 203.60 | 3,497 |
| Jan 16, 2025 | 204.80 | 205.60 | 203.20 | 204.00 | 204.00 | 3,633 |
| Jan 15, 2025 | 206.20 | 206.60 | 203.60 | 204.60 | 204.60 | 5,055 |
| Jan 14, 2025 | 206.40 | 210.60 | 205.40 | 206.00 | 206.00 | 3,385 |
| Jan 13, 2025 | 209.00 | 209.40 | 203.80 | 205.40 | 205.40 | 6,161 |
| Jan 10, 2025 | 205.80 | 207.40 | 204.40 | 207.00 | 207.00 | 47,447 |
| Jan 9, 2025 | 206.00 | 208.00 | 204.90 | 205.71 | 205.71 | 2,500 |
| Jan 8, 2025 | 196.50 | 206.20 | 196.10 | 203.80 | 203.80 | 14,042 |
| Jan 7, 2025 | 194.90 | 196.60 | 194.40 | 195.56 | 195.56 | 7,132 |
| Jan 6, 2025 | 194.50 | 198.40 | 190.80 | 193.60 | 193.60 | 8,403 |
| Jan 3, 2025 | 195.40 | 195.60 | 194.20 | 194.72 | 194.72 | 5,819 |
| Jan 2, 2025 | 197.00 | 198.00 | 194.70 | 196.00 | 196.00 | 1,995 |
| Dec 31, 2024 | 195.00 | 197.30 | 194.80 | 196.10 | 196.10 | 981 |
| Dec 30, 2024 | 193.10 | 196.40 | 191.30 | 195.60 | 195.60 | 3,771 |
| Dec 27, 2024 | 192.20 | 192.80 | 191.60 | 192.40 | 192.40 | 829 |
| Dec 24, 2024 | 192.80 | 196.30 | 188.60 | 192.60 | 192.60 | 108 |
| Dec 23, 2024 | 192.10 | 193.50 | 190.80 | 191.50 | 191.50 | 2,086 |
| Dec 20, 2024 | 191.70 | 191.90 | 189.50 | 190.50 | 190.50 | 2,940 |
| Dec 19, 2024 | 188.30 | 194.20 | 188.10 | 193.00 | 193.00 | 3,719 |
| Dec 18, 2024 | 189.60 | 190.40 | 188.50 | 189.60 | 189.60 | 213,159 |
| Dec 17, 2024 | 189.60 | 193.80 | 188.60 | 189.80 | 189.80 | 142,272 |
| Dec 16, 2024 | 189.90 | 190.90 | 186.90 | 190.00 | 190.00 | 1,548 |
| Dec 13, 2024 | 191.10 | 192.00 | 189.60 | 189.70 | 189.70 | 1,145 |
| Dec 12, 2024 | 192.20 | 193.10 | 190.10 | 191.74 | 191.74 | 1,366 |
| Dec 11, 2024 | 189.80 | 192.10 | 188.50 | 191.95 | 191.95 | 84,967 |
| Dec 10, 2024 | 190.10 | 191.70 | 186.90 | 190.00 | 190.00 | 3,894 |
| Dec 9, 2024 | 193.60 | 194.00 | 189.30 | 190.40 | 190.40 | 159,841 |
| Dec 6, 2024 | 194.60 | 195.60 | 193.00 | 193.85 | 193.85 | 29,721 |
| Dec 5, 2024 | 193.80 | 194.70 | 192.10 | 193.90 | 193.90 | 1,545 |
| Dec 4, 2024 | 191.00 | 196.40 | 190.80 | 195.50 | 195.50 | 3,712 |
| Dec 3, 2024 | 189.70 | 192.70 | 186.90 | 191.15 | 191.15 | 2,791 |
| Dec 2, 2024 | 191.40 | 191.50 | 188.00 | 188.70 | 188.70 | 6,442 |
| Nov 29, 2024 | 188.70 | 189.70 | 187.10 | 187.70 | 187.70 | 1,354 |
| Nov 28, 2024 | 186.90 | 189.70 | 186.50 | 189.05 | 189.05 | 7,283 |
| Nov 27, 2024 | 186.40 | 187.90 | 185.40 | 187.15 | 187.15 | 6,407 |
| Nov 26, 2024 | 187.00 | 190.60 | 186.40 | 187.20 | 187.20 | 7,868 |
| Nov 25, 2024 | 189.90 | 192.60 | 186.80 | 187.40 | 187.40 | 5,819 |
| Nov 22, 2024 | 198.70 | 198.90 | 192.20 | 194.00 | 194.00 | 8,272 |
| Nov 21, 2024 | 195.60 | 199.60 | 195.15 | 198.55 | 198.55 | 3,027 |
| Nov 20, 2024 | 195.60 | 197.10 | 194.50 | 195.65 | 195.65 | 3,022 |
| Nov 19, 2024 | 191.60 | 196.90 | 191.00 | 195.70 | 195.70 | 9,868 |
| Nov 18, 2024 | 193.40 | 194.70 | 191.50 | 191.60 | 191.60 | 977 |
| Nov 15, 2024 | 190.90 | 193.00 | 186.60 | 192.35 | 192.35 | 1,974 |
| Nov 14, 2024 | 197.90 | 198.00 | 192.00 | 193.89 | 193.89 | 2,666 |
| Nov 13, 2024 | 197.10 | 197.40 | 194.60 | 196.90 | 196.90 | 4,443 |
| Nov 12, 2024 | 200.80 | 201.80 | 196.50 | 201.23 | 201.23 | 1,947 |
| Nov 11, 2024 | 200.00 | 202.80 | 199.00 | 200.40 | 200.40 | 1,965 |
| Nov 8, 2024 | 199.50 | 199.50 | 196.60 | 198.20 | 198.20 | 1,786 |
| Nov 7, 2024 | 196.00 | 199.30 | 193.90 | 199.00 | 199.00 | 1,818 |
| Nov 6, 2024 | 190.10 | 196.20 | 189.50 | 194.72 | 194.72 | 16,531 |
| Nov 5, 2024 | 183.90 | 187.60 | 183.30 | 186.85 | 186.85 | 1,873 |
| Nov 4, 2024 | 185.60 | 185.80 | 184.20 | 184.80 | 184.80 | 1,542 |
| Nov 1, 2024 | 185.10 | 187.60 | 184.90 | 186.99 | 186.99 | 743 |
| Oct 31, 2024 | 185.60 | 186.40 | 182.60 | 185.05 | 185.05 | 2,207 |
| Oct 30, 2024 | 187.50 | 188.80 | 185.50 | 186.26 | 186.26 | 2,102 |
| Oct 29, 2024 | 192.30 | 194.00 | 188.00 | 190.19 | 190.19 | 2,715 |
| Oct 28, 2024 | 193.40 | 194.80 | 189.90 | 190.76 | 190.76 | 1,510 |
| Oct 25, 2024 | 192.80 | 193.40 | 190.90 | 192.40 | 192.40 | 3,874 |
| Oct 24, 2024 | 192.20 | 195.00 | 191.30 | 193.59 | 193.59 | 3,664 |
| Oct 23, 2024 | 192.30 | 193.30 | 191.20 | 192.02 | 192.02 | 118,661 |
| Oct 22, 2024 | 189.00 | 192.70 | 188.60 | 192.50 | 192.50 | 1,510 |
| Oct 21, 2024 | 191.40 | 191.90 | 189.00 | 189.67 | 189.67 | 2,548 |
| Oct 18, 2024 | 191.20 | 192.60 | 189.90 | 192.24 | 192.24 | 32,291 |
| Oct 17, 2024 | 188.90 | 191.70 | 188.80 | 191.03 | 191.03 | 8,333 |
| Oct 16, 2024 | 185.90 | 187.80 | 184.80 | 185.90 | 185.90 | 1,541 |
| Oct 15, 2024 | 188.00 | 188.50 | 186.10 | 187.30 | 187.30 | 3,007 |
| Oct 14, 2024 | 185.60 | 187.80 | 185.40 | 187.65 | 187.65 | 1,024 |
| Oct 11, 2024 | 183.20 | 186.30 | 183.20 | 185.27 | 185.27 | 2,755 |
| Oct 10, 2024 | 191.80 | 192.00 | 184.80 | 185.45 | 185.45 | 3,056 |
| Oct 9, 2024 | 187.40 | 191.80 | 186.40 | 188.90 | 188.90 | 1,690 |
| Oct 8, 2024 | 186.60 | 188.90 | 186.60 | 187.00 | 187.00 | 15,367 |
| Oct 7, 2024 | 188.00 | 188.70 | 185.20 | 187.55 | 187.55 | 2,626 |
| Oct 4, 2024 | 187.00 | 188.20 | 185.50 | 188.00 | 188.00 | 4,220 |
| Oct 3, 2024 | 187.80 | 189.20 | 186.80 | 187.20 | 187.20 | 27,595 |
| Oct 2, 2024 | 187.50 | 192.10 | 187.30 | 191.29 | 191.29 | 2,641 |
| Oct 1, 2024 | 185.30 | 187.40 | 184.90 | 185.60 | 185.60 | 3,101 |
| Sep 30, 2024 | 191.90 | 193.10 | 182.70 | 185.09 | 185.09 | 3,265 |
| Sep 27, 2024 | 191.10 | 192.70 | 190.80 | 191.57 | 191.57 | 1,674 |
| Sep 26, 2024 | 195.60 | 196.00 | 189.60 | 192.50 | 192.50 | 1,538 |
| Sep 25, 2024 | 192.60 | 195.20 | 192.50 | 194.32 | 194.32 | 1,952 |
| Sep 24, 2024 | 191.20 | 194.70 | 188.60 | 193.40 | 193.40 | 1,616 |
| Sep 23, 2024 | 191.10 | 191.90 | 188.40 | 189.52 | 189.52 | 5,023 |
| Sep 20, 2024 | 192.60 | 192.60 | 188.30 | 189.22 | 189.22 | 2,201 |
| Sep 19, 2024 | 189.50 | 193.50 | 189.30 | 193.10 | 193.10 | 1,713 |
| Sep 18, 2024 | 185.60 | 188.90 | 185.50 | 185.60 | 185.60 | 96,478 |
| Sep 17, 2024 | 193.00 | 193.00 | 183.10 | 185.67 | 185.67 | 152,885 |
| Sep 16, 2024 | 189.10 | 191.80 | 188.80 | 191.31 | 191.31 | 41,396 |
| Sep 13, 2024 | 189.90 | 191.80 | 188.30 | 189.38 | 189.38 | 1,957 |
| Sep 12, 2024 | 188.90 | 189.50 | 187.60 | 188.90 | 188.90 | 89,149 |
| Sep 11, 2024 | 189.70 | 190.00 | 186.70 | 188.27 | 188.27 | 945 |
| Sep 10, 2024 | 188.30 | 190.20 | 188.10 | 188.50 | 188.50 | 4,475 |
| Sep 9, 2024 | 187.20 | 189.30 | 186.50 | 187.77 | 187.77 | 6,699 |
| Sep 6, 2024 | 190.80 | 191.40 | 186.30 | 189.35 | 189.35 | 1,227 |
| Sep 5, 2024 | 191.20 | 191.30 | 188.70 | 190.50 | 190.50 | 1,296 |
| Sep 4, 2024 | 188.00 | 192.50 | 188.00 | 191.54 | 191.54 | 746 |
| Sep 3, 2024 | 194.40 | 196.10 | 191.10 | 191.80 | 191.80 | 3,067 |
| Sep 2, 2024 | 195.80 | 195.90 | 191.90 | 195.90 | 195.90 | 221,663 |
| Aug 30, 2024 | 196.30 | 197.30 | 194.60 | 196.13 | 196.13 | 2,557 |
| Aug 29, 2024 | 191.50 | 194.10 | 191.30 | 192.60 | 192.60 | 2,329 |
| Aug 28, 2024 | 188.40 | 190.30 | 187.80 | 189.36 | 189.36 | 2,582 |
| Aug 27, 2024 | 188.30 | 189.30 | 187.30 | 187.67 | 187.67 | 2,061 |
| Aug 23, 2024 | 189.30 | 190.20 | 188.70 | 189.16 | 189.16 | 1,008 |
| Aug 22, 2024 | 189.70 | 190.40 | 189.00 | 189.41 | 189.41 | 581 |
| Aug 21, 2024 | 190.00 | 190.80 | 188.80 | 189.80 | 189.80 | 126,097 |
| Aug 20, 2024 | 191.80 | 192.00 | 190.20 | 191.03 | 191.03 | 4,777 |
| Aug 19, 2024 | 190.60 | 192.50 | 184.60 | 192.30 | 192.30 | 1,673 |
| Aug 16, 2024 | 195.30 | 195.90 | 193.00 | 193.30 | 193.30 | 35,728 |
| Aug 15, 2024 | 195.00 | 196.30 | 194.30 | 195.44 | 195.44 | 48,310 |
| Aug 14, 2024 | 192.00 | 195.00 | 191.70 | 191.90 | 191.90 | 45,232 |
| Aug 13, 2024 | 190.20 | 191.30 | 189.70 | 190.71 | 190.71 | 21,052 |
| Aug 12, 2024 | 191.70 | 191.80 | 188.90 | 191.70 | 191.70 | 68,492 |
| Aug 9, 2024 | 188.20 | 192.20 | 187.70 | 191.07 | 191.07 | 2,607 |
| Aug 8, 2024 | 191.60 | 192.40 | 187.40 | 190.62 | 190.62 | 911 |
| Aug 7, 2024 | 187.20 | 192.20 | 187.20 | 190.76 | 190.76 | 85,912 |
| Aug 6, 2024 | 187.00 | 188.00 | 185.10 | 187.04 | 187.04 | 19,816 |
| Aug 5, 2024 | 180.10 | 185.50 | 180.00 | 180.10 | 180.10 | 32,087 |
| Aug 2, 2024 | 185.90 | 187.60 | 184.00 | 185.07 | 185.07 | 38,427 |
| Aug 1, 2024 | 187.80 | 189.30 | 185.10 | 185.71 | 185.71 | 1,907 |
| Jul 31, 2024 | 186.50 | 187.80 | 185.80 | 186.30 | 186.30 | 839 |
| Jul 30, 2024 | 185.50 | 186.10 | 184.00 | 185.70 | 185.70 | 160,761 |
| Jul 29, 2024 | 183.20 | 185.90 | 183.00 | 185.19 | 185.19 | 4,522 |
| Jul 26, 2024 | 175.80 | 182.80 | 175.60 | 182.01 | 182.01 | 2,744 |
| Jul 25, 2024 | 171.40 | 175.20 | 169.70 | 174.70 | 174.70 | 4,019 |
| Jul 24, 2024 | 178.40 | 180.20 | 171.50 | 174.69 | 174.69 | 17,608 |
| Jul 23, 2024 | 164.60 | 164.90 | 160.90 | 164.40 | 164.40 | 100,494 |
| Jul 22, 2024 | 165.10 | 165.80 | 163.80 | 165.10 | 165.10 | 76,230 |
| Jul 19, 2024 | 167.90 | 168.50 | 164.50 | 166.04 | 166.04 | 1,922 |
| Jul 18, 2024 | 168.10 | 169.90 | 167.30 | 168.30 | 168.30 | 17,740 |
| Jul 17, 2024 | 169.90 | 170.70 | 167.00 | 168.70 | 168.70 | 35,431 |
| Jul 16, 2024 | 168.00 | 170.50 | 167.20 | 168.62 | 168.62 | 4,147 |
| Jul 15, 2024 | 171.00 | 172.20 | 168.80 | 170.20 | 170.20 | 1,860 |
| Jul 12, 2024 | 169.00 | 171.60 | 169.00 | 169.90 | 169.90 | 62,196 |
| Jul 11, 2024 | 171.50 | 172.40 | 169.80 | 171.20 | 171.20 | 939 |
| Jul 10, 2024 | 171.80 | 171.80 | 168.60 | 169.57 | 169.57 | 2,402 |
| Jul 9, 2024 | 171.60 | 172.30 | 168.90 | 169.80 | 169.80 | 82,703 |
| Jul 8, 2024 | 170.70 | 174.20 | 169.60 | 170.60 | 170.60 | 1,235 |
| Jul 5, 2024 | 174.90 | 174.90 | 170.10 | 170.42 | 170.42 | 2,468 |
| Jul 4, 2024 | 171.50 | 173.00 | 168.30 | 172.05 | 172.05 | 85,034 |
| Jul 3, 2024 | 169.00 | 171.80 | 166.00 | 170.25 | 170.25 | 20,272 |
| Jul 2, 2024 | 172.30 | 172.30 | 167.40 | 168.67 | 168.67 | 2,457 |
| Jul 1, 2024 | 174.60 | 174.70 | 168.50 | 171.64 | 171.64 | 39,688 |
| Jun 28, 2024 | 169.40 | 172.10 | 169.40 | 170.28 | 170.28 | 1,787 |
| Jun 27, 2024 | 173.00 | 173.40 | 170.50 | 173.00 | 173.00 | 102,957 |
| Jun 26, 2024 | 175.20 | 176.50 | 172.70 | 173.17 | 173.17 | 2,169 |
| Jun 25, 2024 | 180.70 | 180.70 | 170.40 | 174.08 | 174.08 | 5,604 |
| Jun 24, 2024 | 176.90 | 182.90 | 176.90 | 180.05 | 180.05 | 5,851 |
| Jun 21, 2024 | 182.10 | 183.20 | 178.10 | 178.80 | 178.80 | 2,881 |
| Jun 20, 2024 | 180.40 | 181.80 | 177.90 | 181.10 | 181.10 | 2,289 |
| Jun 19, 2024 | 176.90 | 179.40 | 176.90 | 178.94 | 178.94 | 4,125 |
| Jun 18, 2024 | 178.40 | 178.94 | 176.10 | 176.80 | 176.80 | 4,447 |
| Jun 17, 2024 | 174.00 | 177.40 | 173.80 | 175.95 | 175.95 | 4,580 |
| Jun 14, 2024 | 182.90 | 183.80 | 170.20 | 182.60 | 182.60 | 15,662 |
| Jun 13, 2024 | 184.70 | 186.40 | 183.80 | 184.99 | 184.99 | 28,219 |
| Jun 12, 2024 | 187.20 | 189.70 | 184.80 | 185.90 | 185.90 | 2,065 |
| Jun 11, 2024 | 193.30 | 194.40 | 187.90 | 188.50 | 188.50 | 10,667 |
| Jun 10, 2024 | 191.20 | 194.30 | 188.40 | 191.85 | 191.85 | 2,122 |
| Jun 7, 2024 | 194.50 | 194.50 | 192.00 | 192.70 | 192.70 | 1,585 |
| Jun 6, 2024 | 193.80 | 196.80 | 191.40 | 194.60 | 194.60 | 5,544 |
| Jun 5, 2024 | 194.00 | 195.20 | 192.50 | 193.20 | 193.20 | 42,191 |
| Jun 4, 2024 | 195.80 | 196.00 | 193.40 | 195.80 | 195.80 | 52,520 |
| Jun 3, 2024 | 200.80 | 201.20 | 195.20 | 195.70 | 195.70 | 111,448 |
| May 31, 2024 | 195.10 | 199.10 | 193.80 | 195.86 | 195.86 | 86,056 |
| May 30, 2024 | 196.00 | 197.60 | 192.90 | 196.25 | 196.25 | 47,188 |
| May 29, 2024 | 197.00 | 200.60 | 194.10 | 199.00 | 199.00 | 43,556 |
| May 28, 2024 | 202.60 | 203.80 | 199.20 | 199.50 | 199.50 | 1,355 |
| May 24, 2024 | 205.20 | 207.60 | 203.20 | 205.80 | 205.80 | 161,285 |
| May 23, 2024 | 202.20 | 206.20 | 202.20 | 204.00 | 204.00 | 186,870 |
| May 22, 2024 | 205.20 | 205.40 | 202.40 | 205.00 | 205.00 | 123,975 |
| May 21, 2024 | 208.80 | 209.40 | 203.20 | 204.40 | 204.40 | 6,183 |
| May 20, 2024 | 3.37 Dividend | |||||
| May 20, 2024 | 204.60 | 209.20 | 204.60 | 206.24 | 206.24 | 997 |
| May 17, 2024 | 210.20 | 210.40 | 205.80 | 208.52 | 205.15 | 2,517 |
| May 16, 2024 | 207.20 | 212.20 | 207.20 | 210.90 | 207.49 | 54,018 |
| May 15, 2024 | 210.80 | 211.00 | 205.80 | 208.78 | 205.41 | 30,372 |
| May 14, 2024 | 206.60 | 209.20 | 204.80 | 208.11 | 204.74 | 17,303 |
| May 13, 2024 | 208.40 | 208.40 | 205.00 | 206.27 | 202.94 | 80,427 |
| May 10, 2024 | 207.80 | 209.20 | 205.80 | 208.09 | 204.73 | 854 |
| May 9, 2024 | 202.20 | 208.80 | 200.60 | 207.40 | 204.05 | 1,077 |
| May 8, 2024 | 204.80 | 206.40 | 202.63 | 202.63 | 199.35 | 9,023 |
| May 7, 2024 | 203.40 | 206.80 | 203.40 | 203.58 | 200.29 | 2,414 |
| May 3, 2024 | 201.60 | 203.00 | 200.20 | 202.00 | 198.74 | 2,405 |
| May 2, 2024 | 200.80 | 199.30 | 199.30 | 199.30 | 196.08 | 2,789 |
| May 1, 2024 | 202.13 | 202.13 | 202.13 | 202.13 | 198.86 | - |
| Apr 30, 2024 | 204.00 | 205.20 | 201.00 | 202.13 | 198.86 | 6,154 |
| Apr 29, 2024 | 203.80 | 204.20 | 201.80 | 203.60 | 200.31 | 27,149 |
| Apr 26, 2024 | 200.40 | 205.40 | 196.10 | 203.20 | 199.92 | 16,653 |
| Apr 25, 2024 | 205.60 | 207.00 | 199.60 | 201.76 | 198.50 | 19,411 |
| Apr 24, 2024 | 206.20 | 207.60 | 205.40 | 206.00 | 202.67 | 26,975 |
| Apr 23, 2024 | 200.60 | 205.80 | 200.60 | 204.73 | 201.42 | 17,747 |
| Apr 22, 2024 | 198.40 | 204.40 | 197.40 | 202.17 | 198.91 | 53,782 |
| Apr 19, 2024 | 205.00 | 206.80 | 202.80 | 205.00 | 201.69 | 33,854 |
| Apr 18, 2024 | 205.40 | 210.00 | 202.40 | 209.00 | 205.62 | 204,717 |
| Apr 17, 2024 | 207.40 | 211.40 | 205.60 | 209.82 | 206.43 | 25,635 |
| Apr 16, 2024 | 206.40 | 209.20 | 203.80 | 206.57 | 203.23 | 32,555 |
Related Tickers
0IU8.IL Safran SA
214.20
-0.28%
2VZ.F Leonardo DRS, Inc.
30.87
-1.41%
0GWL.IL Saab AB (publ)
441.30
-0.66%
OHB.DE OHB SE
74.40
0.00%
RHMd.XC
HAG.BE Hensoldt AG
66.65
-2.84%
KOGo.XC
LMT.MX Lockheed Martin Corporation
9,600.00
+1.91%
0NI1.IL Rheinmetall AG
1,483.50
-0.60%
LMT.VI Lockheed Martin Corporation
423.75
+1.36%