43.30
-1.72
(-3.82%)
At close: April 15 at 4:31:01 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 15, 2025 | 0.00 | 0.00 | 0.00 | 43.30 | 43.30 | 44 |
| Apr 14, 2025 | 44.98 | 45.24 | 44.06 | 45.02 | 45.02 | 1,575 |
| Apr 11, 2025 | 44.41 | 44.72 | 43.50 | 43.59 | 43.59 | 832 |
| Apr 10, 2025 | 45.53 | 45.42 | 43.22 | 43.63 | 43.63 | 1,013 |
| Apr 9, 2025 | 42.50 | 43.36 | 41.70 | 42.53 | 42.53 | 1,863 |
| Apr 8, 2025 | 42.52 | 44.20 | 41.78 | 43.07 | 43.07 | 1,551 |
| Apr 7, 2025 | 40.00 | 41.98 | 39.44 | 40.92 | 40.92 | 550 |
| Apr 4, 2025 | 42.54 | 43.18 | 40.90 | 41.58 | 41.58 | 5,880 |
| Apr 3, 2025 | 43.61 | 44.86 | 42.38 | 42.48 | 42.48 | 4,886 |
| Apr 2, 2025 | 42.85 | 44.44 | 42.38 | 44.42 | 44.42 | 2,175 |
| Apr 1, 2025 | 43.61 | 44.00 | 42.84 | 43.03 | 43.03 | 9,469 |
| Mar 31, 2025 | 44.49 | 44.86 | 43.06 | 43.15 | 43.15 | 239,866 |
| Mar 28, 2025 | 43.67 | 45.76 | 43.60 | 45.21 | 45.21 | 18,350 |
| Mar 27, 2025 | 44.67 | 44.58 | 43.94 | 43.99 | 43.99 | 14,375 |
| Mar 26, 2025 | 45.72 | 45.20 | 44.36 | 45.03 | 45.03 | 14,308 |
| Mar 25, 2025 | 44.82 | 45.52 | 44.58 | 44.82 | 44.82 | 653 |
| Mar 24, 2025 | 46.37 | 46.24 | 45.18 | 45.37 | 45.37 | 1,964 |
| Mar 21, 2025 | 44.63 | 46.08 | 44.90 | 45.28 | 45.28 | 16,899 |
| Mar 20, 2025 | 45.39 | 45.84 | 44.88 | 45.57 | 45.57 | 840 |
| Mar 19, 2025 | 46.01 | 45.78 | 44.74 | 44.97 | 44.97 | 1,442 |
| Mar 18, 2025 | 46.01 | 47.02 | 45.78 | 46.27 | 46.27 | 73,745 |
| Mar 17, 2025 | 45.14 | 45.60 | 44.12 | 45.48 | 45.48 | 91,397 |
| Mar 14, 2025 | 45.35 | 45.78 | 43.90 | 44.78 | 44.78 | 58,121 |
| Mar 13, 2025 | 47.87 | 47.64 | 44.74 | 45.44 | 45.44 | 13,171 |
| Mar 12, 2025 | 49.58 | 49.80 | 47.54 | 47.52 | 47.52 | 13,688 |
| Mar 11, 2025 | 50.94 | 51.60 | 48.94 | 49.14 | 49.14 | 3,601 |
| Mar 10, 2025 | 50.01 | 50.60 | 48.64 | 50.45 | 50.45 | 3,221 |
| Mar 7, 2025 | 50.44 | 50.75 | 48.46 | 49.16 | 49.16 | 26,763 |
| Mar 6, 2025 | 50.17 | 50.70 | 49.66 | 50.60 | 50.60 | 2,436 |
| Mar 5, 2025 | 49.09 | 50.65 | 48.60 | 49.89 | 49.89 | 5,063 |
| Mar 4, 2025 | 50.40 | 50.50 | 47.78 | 48.47 | 48.47 | 6,945 |
| Mar 3, 2025 | 50.99 | 51.15 | 50.25 | 50.78 | 50.78 | 13,366 |
| Feb 28, 2025 | 49.53 | 50.85 | 49.46 | 50.85 | 50.85 | 29,043 |
| Feb 27, 2025 | 50.99 | 50.40 | 49.40 | 50.13 | 50.13 | 48,769 |
| Feb 26, 2025 | 50.17 | 51.40 | 50.70 | 50.90 | 50.90 | 6,385 |
| Feb 25, 2025 | 49.68 | 50.50 | 49.76 | 50.10 | 50.10 | 3,085 |
| Feb 24, 2025 | 50.01 | 50.60 | 49.56 | 50.33 | 50.33 | 1,677 |
| Feb 21, 2025 | 48.89 | 49.56 | 48.24 | 49.53 | 49.53 | 2,589 |
| Feb 20, 2025 | 48.18 | 49.10 | 47.80 | 48.05 | 48.05 | 6,564 |
| Feb 19, 2025 | 49.29 | 49.14 | 48.06 | 48.30 | 48.30 | 1,972 |
| Feb 18, 2025 | 49.13 | 49.26 | 48.08 | 48.67 | 48.67 | 3,231 |
| Feb 17, 2025 | 49.27 | 49.30 | 48.54 | 49.11 | 49.11 | 47,205 |
| Feb 14, 2025 | 49.96 | 50.40 | 48.94 | 49.09 | 49.09 | 159,182 |
| Feb 13, 2025 | 49.76 | 51.05 | 48.62 | 49.76 | 49.76 | 7,144 |
| Feb 12, 2025 | 50.01 | 50.70 | 48.58 | 48.58 | 48.58 | 4,035 |
| Feb 11, 2025 | 49.58 | 49.84 | 49.10 | 49.55 | 49.55 | 1,522 |
| Feb 10, 2025 | 51.08 | 50.40 | 49.70 | 49.95 | 49.95 | 158,548 |
| Feb 7, 2025 | 51.63 | 51.60 | 49.88 | 50.28 | 50.28 | 15,512 |
| Feb 6, 2025 | 52.45 | 51.92 | 51.25 | 51.40 | 51.40 | 26,595 |
| Feb 5, 2025 | 52.55 | 52.25 | 51.05 | 51.10 | 51.10 | 2,141 |
| Feb 4, 2025 | 53.17 | 52.70 | 51.40 | 51.92 | 51.92 | 2,160 |
| Feb 3, 2025 | 52.70 | 53.90 | 51.20 | 53.40 | 53.40 | 2,633 |
| Jan 31, 2025 | 56.50 | 56.38 | 54.90 | 55.13 | 55.13 | 2,588 |
| Jan 30, 2025 | 55.22 | 56.50 | 55.35 | 56.15 | 56.15 | 4,309 |
| Jan 29, 2025 | 58.65 | 58.50 | 55.45 | 55.78 | 55.78 | 17,192 |
| Jan 28, 2025 | 59.13 | 60.80 | 58.60 | 59.97 | 59.97 | 43,745 |
| Jan 27, 2025 | 56.35 | 58.80 | 55.65 | 58.70 | 58.70 | 945 |
| Jan 24, 2025 | 54.60 | 57.50 | 55.55 | 57.60 | 57.60 | 5,779 |
| Jan 23, 2025 | 54.00 | 54.90 | 53.65 | 54.10 | 54.10 | 903 |
| Jan 22, 2025 | 55.08 | 55.55 | 54.10 | 54.40 | 54.40 | 1,036 |
| Jan 21, 2025 | 56.00 | 56.25 | 55.55 | 55.63 | 55.63 | 418 |
| Jan 20, 2025 | 55.47 | 56.50 | 55.00 | 56.25 | 56.25 | 1,339 |
| Jan 17, 2025 | 54.40 | 56.25 | 54.65 | 55.47 | 55.47 | 5,053 |
| Jan 16, 2025 | 53.38 | 55.30 | 54.00 | 54.28 | 54.28 | 2,929 |
| Jan 15, 2025 | 52.75 | 53.65 | 52.20 | 53.00 | 53.00 | 180,195 |
| Jan 14, 2025 | 53.28 | 54.35 | 50.90 | 52.72 | 52.72 | 10,320 |
| Jan 13, 2025 | 54.00 | 54.95 | 54.15 | 54.50 | 54.50 | 2,997 |
| Jan 10, 2025 | 56.75 | 58.05 | 55.05 | 55.45 | 55.45 | 9,377 |
| Jan 9, 2025 | 57.17 | 58.45 | 57.60 | 57.92 | 57.92 | 6,763 |
| Jan 8, 2025 | 57.47 | 59.45 | 57.60 | 58.08 | 58.08 | 2,075 |
| Jan 7, 2025 | 55.58 | 58.25 | 56.55 | 57.85 | 57.85 | 8,087 |
| Jan 6, 2025 | 55.03 | 58.30 | 54.70 | 56.60 | 56.60 | 9,845 |
| Jan 3, 2025 | 57.47 | 57.75 | 54.65 | 54.70 | 54.70 | 8,842 |
| Jan 2, 2025 | 59.03 | 59.45 | 57.60 | 57.88 | 57.88 | 1,580 |
| Dec 31, 2024 | 58.70 | 58.40 | 57.75 | 58.35 | 58.35 | 270 |
| Dec 30, 2024 | 59.47 | 58.67 | 57.15 | 57.58 | 57.58 | 1,801 |
| Dec 27, 2024 | 57.28 | 58.95 | 58.30 | 58.67 | 58.67 | 1,313 |
| Dec 24, 2024 | 58.40 | 58.90 | 58.20 | 58.33 | 58.33 | 641 |
| Dec 23, 2024 | 59.47 | 58.75 | 57.45 | 58.30 | 58.30 | 2,441 |
| Dec 20, 2024 | 58.70 | 59.20 | 58.35 | 58.97 | 58.97 | 3,643 |
| Dec 19, 2024 | 58.25 | 59.45 | 57.80 | 59.13 | 59.13 | 5,425 |
| Dec 18, 2024 | 60.00 | 60.40 | 59.45 | 59.58 | 59.58 | 19,325 |
| Dec 17, 2024 | 61.03 | 62.55 | 60.10 | 60.40 | 60.40 | 2,530 |
| Dec 16, 2024 | 63.72 | 64.00 | 61.50 | 61.95 | 61.95 | 85,764 |
| Dec 13, 2024 | 65.03 | 65.03 | 63.80 | 63.85 | 63.85 | 7,567 |
| Dec 12, 2024 | 64.00 | 65.45 | 64.05 | 64.75 | 64.75 | 26,346 |
| Dec 11, 2024 | 62.80 | 63.95 | 61.60 | 63.67 | 63.67 | 56,656 |
| Dec 10, 2024 | 62.50 | 63.50 | 62.20 | 63.42 | 63.42 | 10,640 |
| Dec 9, 2024 | 62.40 | 63.30 | 61.05 | 62.78 | 62.78 | 15,180 |
| Dec 6, 2024 | 59.08 | 60.60 | 57.85 | 60.22 | 60.22 | 3,959 |
| Dec 5, 2024 | 57.53 | 59.05 | 56.90 | 58.83 | 58.83 | 12,007 |
| Dec 4, 2024 | 57.78 | 59.10 | 57.00 | 57.40 | 57.40 | 12,533 |
| Dec 3, 2024 | 59.38 | 59.80 | 58.85 | 59.63 | 59.63 | 12,210 |
| Dec 2, 2024 | 58.00 | 59.50 | 57.55 | 59.28 | 59.28 | 6,852 |
| Nov 29, 2024 | 59.88 | 59.45 | 57.45 | 58.33 | 58.33 | 19,457 |
| Nov 28, 2024 | 56.20 | 60.95 | 54.50 | 58.75 | 58.75 | 22,962 |
| Nov 27, 2024 | 56.50 | 57.75 | 56.15 | 57.60 | 57.60 | 51,707 |
| Nov 26, 2024 | 57.92 | 58.65 | 56.60 | 57.70 | 57.70 | 3,956 |
| Nov 25, 2024 | 57.03 | 58.35 | 56.80 | 58.28 | 58.28 | 10,768 |
| Nov 22, 2024 | 55.17 | 56.00 | 55.25 | 55.67 | 55.67 | 121,455 |
| Nov 21, 2024 | 56.20 | 56.60 | 55.45 | 55.45 | 55.45 | 5,995 |
| Nov 20, 2024 | 56.60 | 57.20 | 55.65 | 56.95 | 56.95 | 11,018 |
| Nov 19, 2024 | 56.50 | 56.45 | 55.20 | 56.13 | 56.13 | 4,546 |
| Nov 18, 2024 | 55.33 | 56.70 | 55.20 | 56.65 | 56.65 | 12,116 |
| Nov 15, 2024 | 54.20 | 55.50 | 54.40 | 55.03 | 55.03 | 4,502 |
| Nov 14, 2024 | 53.08 | 55.30 | 53.60 | 54.90 | 54.90 | 13,470 |
| Nov 13, 2024 | 54.80 | 55.40 | 52.75 | 53.45 | 53.45 | 17,394 |
| Nov 12, 2024 | 55.17 | 55.70 | 54.45 | 54.53 | 54.53 | 80,675 |
| Nov 11, 2024 | 55.28 | 56.55 | 53.50 | 55.95 | 55.95 | 5,259 |
| Nov 8, 2024 | 56.35 | 56.30 | 55.35 | 55.53 | 55.53 | 13,262 |
| Nov 7, 2024 | 54.10 | 57.00 | 54.30 | 56.65 | 56.65 | 12,655 |
| Nov 6, 2024 | 56.50 | 57.15 | 53.70 | 54.00 | 54.00 | 10,663 |
| Nov 5, 2024 | 56.65 | 57.15 | 56.30 | 56.53 | 56.53 | 5,704 |
| Nov 4, 2024 | 57.03 | 57.85 | 56.40 | 56.72 | 56.72 | 4,991 |
| Nov 1, 2024 | 57.47 | 58.15 | 57.25 | 57.72 | 57.72 | 140,199 |
| Oct 31, 2024 | 59.28 | 58.30 | 57.00 | 57.67 | 57.67 | 13,088 |
| Oct 30, 2024 | 59.47 | 59.50 | 58.20 | 58.30 | 58.30 | 11,381 |
| Oct 29, 2024 | 60.00 | 60.75 | 59.70 | 60.42 | 60.42 | 5,024 |
| Oct 28, 2024 | 60.25 | 60.95 | 59.85 | 60.15 | 60.15 | 1,073 |
| Oct 25, 2024 | 58.10 | 60.15 | 57.55 | 60.00 | 60.00 | 99,981 |
| Oct 24, 2024 | 60.20 | 61.30 | 59.70 | 60.20 | 60.20 | 194,931 |
| Oct 23, 2024 | 60.05 | 61.50 | 60.45 | 60.42 | 60.42 | 13,014 |
| Oct 22, 2024 | 60.00 | 61.25 | 60.35 | 61.03 | 61.03 | 2,729 |
| Oct 21, 2024 | 60.10 | 62.10 | 60.10 | 60.47 | 60.47 | 11,195 |
| Oct 18, 2024 | 60.55 | 63.10 | 60.30 | 61.78 | 61.78 | 61,653 |
| Oct 17, 2024 | 60.25 | 61.00 | 58.95 | 60.75 | 60.75 | 129,235 |
| Oct 16, 2024 | 59.03 | 59.85 | 57.97 | 59.03 | 59.03 | 5,338 |
| Oct 15, 2024 | 59.47 | 61.15 | 59.45 | 59.90 | 59.90 | 155,123 |
| Oct 14, 2024 | 61.03 | 61.25 | 59.65 | 60.83 | 60.83 | 78,169 |
| Oct 11, 2024 | 61.03 | 62.80 | 60.60 | 61.42 | 61.42 | 54,364 |
| Oct 10, 2024 | 61.47 | 63.40 | 60.50 | 60.92 | 60.92 | 9,181 |
| Oct 9, 2024 | 61.53 | 63.10 | 61.80 | 62.55 | 62.55 | 6,496 |
| Oct 8, 2024 | 61.88 | 64.56 | 59.90 | 61.95 | 61.95 | 203,979 |
| Oct 7, 2024 | 66.50 | 67.50 | 65.70 | 66.13 | 66.13 | 3,879 |
| Oct 4, 2024 | 66.70 | 67.15 | 64.65 | 65.95 | 65.95 | 47,755 |
| Oct 3, 2024 | 69.32 | 69.45 | 66.40 | 66.63 | 66.63 | 109,705 |
| Oct 2, 2024 | 68.05 | 69.65 | 68.20 | 69.38 | 69.38 | 4,468 |
| Oct 1, 2024 | 69.82 | 69.95 | 68.10 | 68.18 | 68.18 | 9,937 |
| Sep 30, 2024 | 71.03 | 70.70 | 68.75 | 69.65 | 69.65 | 54,646 |
| Sep 27, 2024 | 68.10 | 70.50 | 68.10 | 70.15 | 70.15 | 96,821 |
| Sep 26, 2024 | 65.47 | 68.00 | 65.60 | 67.53 | 67.53 | 31,758 |
| Sep 25, 2024 | 63.28 | 64.25 | 62.40 | 62.85 | 62.85 | 50,678 |
| Sep 24, 2024 | 65.03 | 65.20 | 63.50 | 63.80 | 63.80 | 9,584 |
| Sep 23, 2024 | 61.67 | 61.85 | 61.00 | 61.60 | 61.60 | 2,908 |
| Sep 20, 2024 | 64.30 | 63.20 | 61.90 | 62.30 | 62.30 | 90,100 |
| Sep 19, 2024 | 62.15 | 64.50 | 62.50 | 63.30 | 63.30 | 8,166 |
| Sep 18, 2024 | 61.53 | 61.95 | 60.85 | 60.92 | 60.92 | 71,704 |
| Sep 17, 2024 | 62.05 | 62.75 | 61.50 | 62.25 | 62.25 | 131,819 |
| Sep 16, 2024 | 63.13 | 63.75 | 62.15 | 62.65 | 62.65 | 4,111 |
| Sep 13, 2024 | 64.95 | 64.30 | 61.90 | 62.83 | 62.83 | 10,745 |
| Sep 12, 2024 | 65.03 | 65.55 | 63.75 | 64.03 | 64.03 | 9,170 |
| Sep 11, 2024 | 64.25 | 65.90 | 63.95 | 64.25 | 64.25 | 24,572 |
| Sep 10, 2024 | 65.53 | 66.45 | 64.24 | 64.88 | 64.88 | 18,254 |
| Sep 9, 2024 | 66.80 | 66.85 | 65.50 | 66.22 | 66.22 | 24,820 |
| Sep 6, 2024 | 68.20 | 69.30 | 66.90 | 66.88 | 66.88 | 117,119 |
| Sep 5, 2024 | 69.18 | 69.45 | 68.40 | 68.35 | 68.35 | 13,181 |
| Sep 4, 2024 | 72.20 | 72.40 | 69.40 | 69.93 | 69.93 | 13,045 |
| Sep 3, 2024 | 73.28 | 74.10 | 72.55 | 72.72 | 72.72 | 2,114 |
| Sep 2, 2024 | 73.53 | 73.80 | 72.25 | 73.15 | 73.15 | 2,974 |
| Aug 30, 2024 | 73.07 | 74.10 | 71.25 | 73.85 | 73.85 | 91,828 |
| Aug 29, 2024 | 77.55 | 77.95 | 73.60 | 74.18 | 74.18 | 17,346 |
| Aug 28, 2024 | 71.78 | 73.15 | 72.15 | 72.57 | 72.57 | 2,544 |
| Aug 27, 2024 | 72.70 | 73.50 | 72.25 | 73.38 | 73.38 | 20,423 |
| Aug 23, 2024 | 71.82 | 72.65 | 70.90 | 72.40 | 72.40 | 1,400 |
| Aug 22, 2024 | 71.57 | 72.30 | 70.90 | 71.57 | 71.57 | 2,297 |
| Aug 21, 2024 | 69.68 | 72.55 | 70.30 | 72.35 | 72.35 | 7,913 |
| Aug 20, 2024 | 71.47 | 71.50 | 70.25 | 70.93 | 70.93 | 10,475 |
| Aug 19, 2024 | 69.57 | 71.40 | 69.00 | 71.03 | 71.03 | 78,121 |
| Aug 16, 2024 | 70.60 | 70.75 | 69.20 | 69.82 | 69.82 | 2,488 |
| Aug 15, 2024 | 68.95 | 70.55 | 68.50 | 70.13 | 70.13 | 7,555 |
| Aug 14, 2024 | 69.07 | 68.70 | 67.15 | 68.18 | 68.18 | 1,225 |
| Aug 13, 2024 | 69.03 | 69.80 | 67.60 | 67.60 | 67.60 | 3,795 |
| Aug 12, 2024 | 70.05 | 71.80 | 69.60 | 69.68 | 69.68 | 1,441 |
| Aug 9, 2024 | 72.00 | 72.07 | 70.30 | 71.30 | 71.30 | 6,296 |
| Aug 8, 2024 | 71.68 | 71.45 | 70.05 | 70.75 | 70.75 | 4,955 |
| Aug 7, 2024 | 71.03 | 72.25 | 70.95 | 71.60 | 71.60 | 2,708 |
| Aug 6, 2024 | 71.07 | 72.00 | 69.80 | 71.40 | 71.40 | 4,745 |
| Aug 5, 2024 | 71.63 | 73.25 | 71.20 | 72.35 | 72.35 | 3,900 |
| Aug 2, 2024 | 69.78 | 72.87 | 70.75 | 72.57 | 72.57 | 3,898 |
| Aug 1, 2024 | 73.72 | 73.10 | 71.45 | 71.68 | 71.68 | 20,814 |
| Jul 31, 2024 | 73.03 | 74.80 | 73.10 | 73.35 | 73.35 | 5,290 |
| Jul 30, 2024 | 72.70 | 72.65 | 70.50 | 72.28 | 72.28 | 5,488 |
| Jul 29, 2024 | 72.50 | 73.70 | 72.05 | 72.88 | 72.88 | 6,601 |
| Jul 26, 2024 | 72.50 | 74.25 | 72.05 | 73.45 | 73.45 | 4,231 |
| Jul 25, 2024 | 68.95 | 73.25 | 68.20 | 72.47 | 72.47 | 2,825 |
| Jul 24, 2024 | 2.00 Dividend | |||||
| Jul 24, 2024 | 72.00 | 72.65 | 68.25 | 69.97 | 69.97 | 18,985 |
| Jul 23, 2024 | 74.80 | 73.65 | 72.35 | 72.40 | 70.40 | 5,138 |
| Jul 22, 2024 | 71.28 | 73.30 | 71.35 | 73.03 | 71.01 | 5,962 |
| Jul 19, 2024 | 72.25 | 75.90 | 71.05 | 71.25 | 69.28 | 7,708 |
| Jul 18, 2024 | 77.63 | 76.85 | 74.70 | 75.18 | 73.10 | 3,458 |
| Jul 17, 2024 | 75.03 | 76.00 | 74.50 | 75.40 | 73.32 | 4,195 |
| Jul 16, 2024 | 75.03 | 75.95 | 74.55 | 75.07 | 73.00 | 3,905 |
| Jul 15, 2024 | 75.78 | 75.60 | 74.20 | 75.20 | 73.12 | 2,156 |
| Jul 12, 2024 | 76.05 | 76.25 | 74.95 | 75.00 | 72.93 | 9,268 |
| Jul 11, 2024 | 74.25 | 75.30 | 73.05 | 74.70 | 72.64 | 6,773 |
| Jul 10, 2024 | 72.15 | 75.35 | 71.70 | 73.68 | 71.64 | 19,305 |
| Jul 9, 2024 | 73.88 | 74.70 | 72.15 | 72.30 | 70.30 | 29,045 |
| Jul 8, 2024 | 76.50 | 78.30 | 73.55 | 73.88 | 71.83 | 26,794 |
| Jul 5, 2024 | 77.63 | 79.70 | 76.35 | 76.35 | 74.24 | 22,925 |
| Jul 4, 2024 | 78.75 | 79.35 | 75.60 | 77.00 | 74.87 | 6,398 |
| Jul 3, 2024 | 76.25 | 79.15 | 77.35 | 79.13 | 76.94 | 6,517 |
| Jul 2, 2024 | 77.57 | 77.35 | 76.15 | 76.78 | 74.65 | 6,665 |
| Jul 1, 2024 | 80.20 | 80.95 | 77.40 | 77.75 | 75.60 | 7,645 |
| Jun 28, 2024 | 77.03 | 78.05 | 76.55 | 77.78 | 75.63 | 8,797 |
| Jun 27, 2024 | 79.32 | 80.45 | 77.10 | 77.25 | 75.12 | 2,534 |
| Jun 26, 2024 | 80.30 | 80.75 | 78.95 | 78.85 | 76.67 | 3,732 |
| Jun 25, 2024 | 78.80 | 80.90 | 77.60 | 80.22 | 78.01 | 26,486 |
| Jun 24, 2024 | 78.00 | 80.05 | 76.10 | 79.43 | 77.23 | 20,077 |
| Jun 21, 2024 | 77.63 | 77.65 | 76.45 | 77.28 | 75.14 | 14,364 |
| Jun 20, 2024 | 76.00 | 78.90 | 75.90 | 77.90 | 75.75 | 63,018 |
| Jun 19, 2024 | 77.28 | 76.90 | 75.10 | 75.50 | 73.41 | 25,683 |
| Jun 18, 2024 | 80.40 | 79.55 | 76.70 | 77.38 | 75.24 | 8,406 |
| Jun 17, 2024 | 80.00 | 80.45 | 77.85 | 78.88 | 76.70 | 241,947 |
| Jun 14, 2024 | 80.05 | 81.45 | 79.40 | 80.30 | 78.08 | 100,644 |
| Jun 13, 2024 | 85.18 | 84.65 | 80.30 | 80.75 | 78.52 | 11,665 |
| Jun 12, 2024 | 84.40 | 85.50 | 83.70 | 85.38 | 83.02 | 20,075 |
| Jun 11, 2024 | 82.45 | 84.30 | 80.85 | 83.70 | 81.39 | 10,014 |
| Jun 10, 2024 | 82.55 | 84.25 | 81.50 | 81.95 | 79.69 | 1,614 |
| Jun 7, 2024 | 83.53 | 84.45 | 81.95 | 83.82 | 81.51 | 11,713 |
| Jun 6, 2024 | 87.03 | 88.30 | 82.95 | 83.68 | 81.36 | 21,611 |
| Jun 5, 2024 | 85.22 | 86.05 | 82.00 | 83.22 | 80.93 | 20,271 |
| Jun 4, 2024 | 85.72 | 86.15 | 84.75 | 85.63 | 83.26 | 114,778 |
| Jun 3, 2024 | 86.15 | 86.65 | 85.20 | 86.00 | 83.62 | 6,264 |
| May 31, 2024 | 86.60 | 85.75 | 84.90 | 85.40 | 83.04 | 14,566 |
| May 30, 2024 | 84.20 | 85.70 | 83.45 | 85.32 | 82.97 | 124,033 |
| May 29, 2024 | 86.70 | 87.75 | 84.70 | 85.03 | 82.68 | 20,794 |
| May 28, 2024 | 88.85 | 89.60 | 87.20 | 87.60 | 85.18 | 3,507 |
| May 24, 2024 | 87.68 | 88.60 | 86.75 | 88.35 | 85.91 | 29,581 |
| May 23, 2024 | 90.00 | 89.80 | 87.65 | 87.97 | 85.54 | 3,583 |
| May 22, 2024 | 91.82 | 91.05 | 88.90 | 90.07 | 87.59 | 9,094 |
| May 21, 2024 | 92.50 | 92.45 | 91.45 | 92.35 | 89.80 | 54,878 |
| May 20, 2024 | 93.07 | 93.38 | 92.00 | 92.55 | 89.99 | 160,506 |
| May 17, 2024 | 94.45 | 94.95 | 91.05 | 92.80 | 90.24 | 77,207 |
| May 16, 2024 | 93.03 | 94.25 | 92.60 | 93.38 | 90.80 | 4,691 |
| May 15, 2024 | 95.07 | 95.50 | 92.10 | 92.35 | 89.80 | 11,455 |
| May 14, 2024 | 92.85 | 95.30 | 92.25 | 95.13 | 92.50 | 2,145 |
| May 13, 2024 | 95.88 | 97.05 | 92.25 | 93.05 | 90.48 | 5,809 |
| May 10, 2024 | 96.30 | 96.75 | 95.05 | 96.20 | 93.54 | 1,133 |
| May 9, 2024 | 94.65 | 95.70 | 94.55 | 95.60 | 92.96 | 3,309 |
| May 8, 2024 | 95.38 | 97.30 | 94.00 | 94.75 | 92.13 | 15,427 |
| May 7, 2024 | 94.50 | 97.90 | 93.70 | 95.18 | 92.55 | 17,225 |
| May 3, 2024 | 90.40 | 91.65 | 88.15 | 90.35 | 87.85 | 4,617 |
| May 2, 2024 | 91.53 | 88.88 | 88.82 | 88.88 | 86.42 | 4,223 |
| May 1, 2024 | 89.40 | 89.40 | 89.40 | 89.65 | 87.17 | 1,018 |
| Apr 30, 2024 | 90.75 | 91.35 | 89.40 | 89.65 | 87.17 | 3,753 |
| Apr 29, 2024 | 89.78 | 91.40 | 89.15 | 90.93 | 88.41 | 4,735 |
| Apr 26, 2024 | 97.13 | 98.35 | 89.55 | 89.97 | 87.49 | 108,515 |
| Apr 25, 2024 | 92.30 | 92.50 | 91.00 | 91.70 | 89.17 | 113,211 |
| Apr 24, 2024 | 93.28 | 93.10 | 91.85 | 92.18 | 89.63 | 140,384 |
| Apr 23, 2024 | 93.03 | 93.80 | 92.24 | 92.75 | 90.19 | 60,071 |
| Apr 22, 2024 | 94.95 | 96.50 | 91.79 | 92.07 | 89.53 | 211,796 |
| Apr 19, 2024 | 92.30 | 94.00 | 91.50 | 93.88 | 91.28 | 29,407 |
| Apr 18, 2024 | 93.22 | 93.75 | 92.00 | 92.93 | 90.36 | 45,900 |
| Apr 17, 2024 | 91.78 | 92.95 | 89.40 | 92.45 | 89.90 | 87,135 |
| Apr 16, 2024 | 88.50 | 90.90 | 88.00 | 90.32 | 87.83 | 49,510 |
| Apr 15, 2024 | 90.25 | 90.60 | 89.00 | 89.47 | 87.00 | 41,106 |
Related Tickers
BEZ.F Berentzen-Gruppe Aktiengesellschaft
4.4300
-2.85%
TIME.MI Compagnia dei Caraibi S.p.A.
0.2790
-3.46%
EMI.SI Emperador Inc.
0.3000
0.00%
DGEAF Diageo plc
28.46
0.00%
ART.L The Artisanal Spirits Company plc
43.50
0.00%
CSW-B.TO Corby Spirit and Wine Limited
13.45
+0.07%
CUERVO.MX Becle, S.A.B. de C.V.
20.66
-0.82%
RI.PA Pernod Ricard SA
91.32
-2.33%
EDV.AX Endeavour Group Limited
3.9800
-0.25%
CPR.MI Davide Campari-Milano N.V.
5.55
-1.60%