1,464.25
-19.25
(-1.30%)
At close: April 17 at 4:35:27 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 17, 2025 | 1,490.50 | 1,493.50 | 1,443.00 | 1,464.25 | 1,464.25 | 14,203 |
| Apr 16, 2025 | 1,499.00 | 1,500.00 | 1,452.00 | 1,483.50 | 1,483.50 | 86,246 |
| Apr 15, 2025 | 1,459.25 | 1,498.00 | 1,449.00 | 1,492.50 | 1,492.50 | 59,850 |
| Apr 14, 2025 | 1,388.75 | 1,440.00 | 1,371.50 | 1,429.00 | 1,429.00 | 11,505 |
| Apr 11, 2025 | 1,378.50 | 1,399.50 | 1,342.50 | 1,363.50 | 1,363.50 | 25,987 |
| Apr 10, 2025 | 1,400.25 | 1,417.00 | 1,308.00 | 1,380.25 | 1,380.25 | 18,581 |
| Apr 9, 2025 | 1,287.25 | 1,324.50 | 1,238.50 | 1,306.50 | 1,306.50 | 43,664 |
| Apr 8, 2025 | 1,277.00 | 1,329.50 | 1,267.00 | 1,313.00 | 1,313.00 | 154,642 |
| Apr 7, 2025 | 990.00 | 1,300.00 | 938.40 | 1,254.75 | 1,254.75 | 132,139 |
| Apr 4, 2025 | 1,351.00 | 1,403.00 | 1,257.00 | 1,287.50 | 1,287.50 | 51,389 |
| Apr 3, 2025 | 1,271.00 | 1,359.00 | 1,270.00 | 1,350.00 | 1,350.00 | 27,246 |
| Apr 2, 2025 | 1,356.75 | 1,368.00 | 1,293.50 | 1,303.00 | 1,303.00 | 35,805 |
| Apr 1, 2025 | 1,324.75 | 1,364.50 | 1,314.00 | 1,351.25 | 1,351.25 | 31,774 |
| Mar 31, 2025 | 1,275.25 | 1,326.50 | 1,265.50 | 1,314.50 | 1,314.50 | 16,879 |
| Mar 28, 2025 | 1,345.00 | 1,350.00 | 1,277.00 | 1,311.50 | 1,311.50 | 36,904 |
| Mar 27, 2025 | 1,337.75 | 1,362.00 | 1,326.00 | 1,346.75 | 1,346.75 | 15,409 |
| Mar 26, 2025 | 1,330.00 | 1,370.00 | 1,317.50 | 1,358.00 | 1,358.00 | 43,863 |
| Mar 25, 2025 | 1,315.50 | 1,319.50 | 1,288.00 | 1,317.75 | 1,317.75 | 241,670 |
| Mar 24, 2025 | 1,321.00 | 1,352.00 | 1,310.00 | 1,317.50 | 1,317.50 | 30,366 |
| Mar 21, 2025 | 1,318.50 | 1,333.00 | 1,249.00 | 1,296.75 | 1,296.75 | 47,175 |
| Mar 20, 2025 | 1,368.00 | 1,391.00 | 1,206.00 | 1,333.00 | 1,333.00 | 76,475 |
| Mar 19, 2025 | 1,462.25 | 1,483.00 | 1,330.00 | 1,379.50 | 1,379.50 | 63,005 |
| Mar 18, 2025 | 1,368.25 | 1,445.50 | 1,348.00 | 1,438.50 | 1,438.50 | 87,777 |
| Mar 17, 2025 | 1,400.75 | 1,411.50 | 1,329.50 | 1,375.50 | 1,375.50 | 38,448 |
| Mar 14, 2025 | 1,309.00 | 1,385.50 | 1,291.50 | 1,369.50 | 1,369.50 | 79,716 |
| Mar 13, 2025 | 1,315.25 | 1,337.50 | 1,253.00 | 1,286.75 | 1,286.75 | 41,007 |
| Mar 12, 2025 | 1,182.00 | 1,280.00 | 1,139.00 | 1,255.25 | 1,255.25 | 91,807 |
| Mar 11, 2025 | 1,117.00 | 1,182.00 | 1,112.50 | 1,154.00 | 1,154.00 | 25,654 |
| Mar 10, 2025 | 1,131.75 | 1,155.00 | 1,071.50 | 1,111.00 | 1,111.00 | 83,793 |
| Mar 7, 2025 | 1,197.75 | 1,199.50 | 1,115.00 | 1,118.00 | 1,118.00 | 162,252 |
| Mar 6, 2025 | 1,217.00 | 1,218.50 | 1,172.50 | 1,202.00 | 1,202.00 | 48,232 |
| Mar 5, 2025 | 1,171.25 | 1,202.50 | 1,122.00 | 1,195.50 | 1,195.50 | 64,872 |
| Mar 4, 2025 | 1,200.25 | 1,210.50 | 1,086.00 | 1,126.00 | 1,126.00 | 72,240 |
| Mar 3, 2025 | 1,148.25 | 1,199.00 | 1,077.00 | 1,159.50 | 1,159.50 | 264,106 |
| Feb 28, 2025 | 1,007.20 | 1,012.50 | 983.80 | 1,005.95 | 1,005.95 | 31,625 |
| Feb 27, 2025 | 972.40 | 1,002.00 | 967.00 | 997.25 | 997.25 | 192,742 |
| Feb 26, 2025 | 964.60 | 971.80 | 949.60 | 964.40 | 964.40 | 102,373 |
| Feb 25, 2025 | 975.60 | 989.80 | 938.00 | 953.20 | 953.20 | 77,595 |
| Feb 24, 2025 | 930.00 | 951.40 | 914.80 | 945.80 | 945.80 | 72,598 |
| Feb 21, 2025 | 903.30 | 906.20 | 880.80 | 891.20 | 891.20 | 22,362 |
| Feb 20, 2025 | 930.80 | 931.60 | 886.40 | 897.20 | 897.20 | 256,303 |
| Feb 19, 2025 | 937.90 | 959.40 | 928.80 | 930.80 | 930.80 | 157,815 |
| Feb 18, 2025 | 966.20 | 967.80 | 915.40 | 926.30 | 926.30 | 120,982 |
| Feb 17, 2025 | 900.50 | 938.00 | 859.40 | 933.50 | 933.50 | 245,262 |
| Feb 14, 2025 | 763.30 | 832.40 | 758.00 | 813.80 | 813.80 | 25,275 |
| Feb 13, 2025 | 695.10 | 757.60 | 689.80 | 756.00 | 756.00 | 89,463 |
| Feb 12, 2025 | 727.00 | 729.00 | 710.60 | 726.20 | 726.20 | 86,373 |
| Feb 11, 2025 | 734.00 | 739.40 | 722.60 | 729.90 | 729.90 | 160,318 |
| Feb 10, 2025 | 727.40 | 731.00 | 715.60 | 726.60 | 726.60 | 82,534 |
| Feb 7, 2025 | 718.20 | 734.00 | 713.80 | 720.40 | 720.40 | 103,842 |
| Feb 6, 2025 | 759.30 | 759.80 | 706.40 | 713.30 | 713.30 | 52,039 |
| Feb 5, 2025 | 755.00 | 774.60 | 744.00 | 748.40 | 748.40 | 57,365 |
| Feb 4, 2025 | 771.10 | 774.60 | 715.20 | 761.60 | 761.60 | 214,371 |
| Feb 3, 2025 | 749.30 | 772.00 | 748.00 | 762.80 | 762.80 | 29,955 |
| Jan 31, 2025 | 747.30 | 760.20 | 744.00 | 755.10 | 755.10 | 29,488 |
| Jan 30, 2025 | 744.10 | 758.40 | 741.40 | 747.60 | 747.60 | 11,454 |
| Jan 29, 2025 | 733.30 | 742.40 | 728.60 | 740.20 | 740.20 | 33,041 |
| Jan 28, 2025 | 723.90 | 734.00 | 716.60 | 730.50 | 730.50 | 33,486 |
| Jan 27, 2025 | 727.80 | 720.80 | 719.40 | 726.10 | 726.10 | 62,026 |
| Jan 24, 2025 | 739.80 | 743.20 | 726.20 | 735.20 | 735.20 | 47,360 |
| Jan 23, 2025 | 729.20 | 735.40 | 717.80 | 735.50 | 735.50 | 40,350 |
| Jan 22, 2025 | 709.70 | 723.40 | 707.20 | 720.20 | 720.20 | 56,255 |
| Jan 21, 2025 | 696.70 | 705.40 | 694.00 | 702.50 | 702.50 | 11,048 |
| Jan 20, 2025 | 698.40 | 706.00 | 690.60 | 692.20 | 692.20 | 12,939 |
| Jan 17, 2025 | 690.00 | 698.20 | 683.80 | 694.60 | 694.60 | 167,421 |
| Jan 16, 2025 | 661.50 | 687.40 | 659.60 | 683.00 | 683.00 | 18,777 |
| Jan 15, 2025 | 652.60 | 659.60 | 649.60 | 657.80 | 657.80 | 334,749 |
| Jan 14, 2025 | 645.60 | 656.40 | 644.80 | 655.20 | 655.20 | 38,819 |
| Jan 13, 2025 | 652.60 | 654.00 | 630.20 | 642.60 | 642.60 | 295,090 |
| Jan 10, 2025 | 650.50 | 654.60 | 643.20 | 650.40 | 650.40 | 7,431 |
| Jan 9, 2025 | 649.80 | 653.00 | 641.60 | 648.60 | 648.60 | 25,061 |
| Jan 8, 2025 | 621.30 | 649.60 | 620.80 | 647.20 | 647.20 | 61,204 |
| Jan 7, 2025 | 608.80 | 619.60 | 605.40 | 614.60 | 614.60 | 32,384 |
| Jan 6, 2025 | 613.60 | 615.20 | 599.40 | 606.80 | 606.80 | 16,816 |
| Jan 3, 2025 | 601.40 | 615.60 | 593.40 | 613.60 | 613.60 | 12,306 |
| Jan 2, 2025 | 613.80 | 620.40 | 598.20 | 601.80 | 601.80 | 22,224 |
| Dec 31, 2024 | 619.00 | 619.00 | 619.00 | 619.00 | 619.00 | - |
| Dec 30, 2024 | 619.10 | 619.20 | 613.60 | 619.00 | 619.00 | 15,216 |
| Dec 27, 2024 | 623.00 | 624.20 | 616.20 | 619.00 | 619.00 | 4,513 |
| Dec 24, 2024 | 620.30 | 620.30 | 620.30 | 620.30 | 620.30 | - |
| Dec 23, 2024 | 619.80 | 636.40 | 617.06 | 620.30 | 620.30 | 93,210 |
| Dec 20, 2024 | 614.50 | 617.00 | 601.00 | 611.60 | 611.60 | 38,386 |
| Dec 19, 2024 | 609.40 | 620.40 | 605.40 | 616.20 | 616.20 | 93,471 |
| Dec 18, 2024 | 610.30 | 617.40 | 606.00 | 611.00 | 611.00 | 71,128 |
| Dec 17, 2024 | 621.20 | 629.20 | 607.60 | 610.80 | 610.80 | 84,675 |
| Dec 16, 2024 | 624.40 | 632.40 | 621.80 | 624.40 | 624.40 | 4,767 |
| Dec 13, 2024 | 626.50 | 632.40 | 615.40 | 616.20 | 616.20 | 67,540 |
| Dec 12, 2024 | 627.30 | 634.00 | 624.00 | 628.10 | 628.10 | 147,265 |
| Dec 11, 2024 | 610.50 | 620.00 | 607.60 | 617.00 | 617.00 | 475,322 |
| Dec 10, 2024 | 610.10 | 615.20 | 593.00 | 604.40 | 604.40 | 24,411 |
| Dec 9, 2024 | 640.50 | 642.80 | 609.00 | 612.20 | 612.20 | 80,709 |
| Dec 6, 2024 | 658.40 | 661.20 | 649.40 | 653.40 | 653.40 | 79,987 |
| Dec 5, 2024 | 654.00 | 663.40 | 650.80 | 657.50 | 657.50 | 77,352 |
| Dec 4, 2024 | 643.30 | 653.00 | 641.40 | 649.60 | 649.60 | 15,942 |
| Dec 3, 2024 | 629.40 | 636.00 | 627.80 | 632.60 | 632.60 | 40,477 |
| Dec 2, 2024 | 628.20 | 632.80 | 620.95 | 628.60 | 628.60 | 41,500 |
| Nov 29, 2024 | 620.60 | 624.60 | 619.40 | 621.80 | 621.80 | 14,251 |
| Nov 28, 2024 | 617.60 | 620.60 | 614.20 | 620.50 | 620.50 | 55,565 |
| Nov 27, 2024 | 612.90 | 620.00 | 612.60 | 614.10 | 614.10 | 7,931 |
| Nov 26, 2024 | 612.70 | 622.00 | 611.20 | 616.80 | 616.80 | 54,070 |
| Nov 25, 2024 | 624.40 | 626.80 | 605.40 | 608.50 | 608.50 | 12,391 |
| Nov 22, 2024 | 607.80 | 619.00 | 605.00 | 617.00 | 617.00 | 109,050 |
| Nov 21, 2024 | 608.90 | 611.40 | 598.20 | 606.40 | 606.40 | 44,543 |
| Nov 20, 2024 | 607.90 | 609.60 | 588.60 | 595.70 | 595.70 | 468,110 |
| Nov 19, 2024 | 585.30 | 610.00 | 582.20 | 606.40 | 606.40 | 140,072 |
| Nov 18, 2024 | 585.70 | 587.40 | 575.80 | 581.60 | 581.60 | 78,490 |
| Nov 15, 2024 | 565.90 | 587.40 | 565.80 | 576.60 | 576.60 | 93,235 |
| Nov 14, 2024 | 570.60 | 572.80 | 562.00 | 565.40 | 565.40 | 20,998 |
| Nov 13, 2024 | 575.10 | 578.00 | 555.20 | 568.00 | 568.00 | 49,828 |
| Nov 12, 2024 | 565.20 | 580.50 | 559.00 | 574.10 | 574.10 | 211,157 |
| Nov 11, 2024 | 550.40 | 568.60 | 547.20 | 567.30 | 567.30 | 120,653 |
| Nov 8, 2024 | 541.80 | 546.00 | 527.20 | 543.40 | 543.40 | 28,815 |
| Nov 7, 2024 | 506.90 | 545.00 | 491.60 | 540.20 | 540.20 | 199,084 |
| Nov 6, 2024 | 476.70 | 502.60 | 466.70 | 492.55 | 492.55 | 206,127 |
| Nov 5, 2024 | 466.60 | 480.80 | 465.10 | 479.30 | 479.30 | 13,492 |
| Nov 4, 2024 | 476.35 | 478.20 | 463.90 | 467.80 | 467.80 | 8,553 |
| Nov 1, 2024 | 473.80 | 481.50 | 473.50 | 479.05 | 479.05 | 88,989 |
| Oct 31, 2024 | 480.70 | 485.70 | 465.50 | 472.15 | 472.15 | 42,530 |
| Oct 30, 2024 | 490.70 | 491.00 | 478.20 | 486.05 | 486.05 | 13,091 |
| Oct 29, 2024 | 491.10 | 496.60 | 488.60 | 490.25 | 490.25 | 8,850 |
| Oct 28, 2024 | 487.15 | 490.30 | 478.00 | 490.30 | 490.30 | 116,117 |
| Oct 25, 2024 | 501.40 | 503.00 | 485.00 | 486.15 | 486.15 | 26,605 |
| Oct 24, 2024 | 493.60 | 507.00 | 491.60 | 493.60 | 493.60 | 58,473 |
| Oct 23, 2024 | 494.10 | 495.70 | 487.80 | 492.00 | 492.00 | 76,278 |
| Oct 22, 2024 | 491.65 | 497.30 | 484.10 | 494.95 | 494.95 | 24,286 |
| Oct 21, 2024 | 487.65 | 493.80 | 487.00 | 490.55 | 490.55 | 147,241 |
| Oct 18, 2024 | 484.10 | 489.20 | 483.00 | 487.60 | 487.60 | 9,015 |
| Oct 17, 2024 | 481.95 | 490.50 | 480.90 | 485.45 | 485.45 | 54,910 |
| Oct 16, 2024 | 484.00 | 488.30 | 479.30 | 482.10 | 482.10 | 10,087 |
| Oct 15, 2024 | 485.60 | 490.90 | 475.70 | 481.80 | 481.80 | 48,467 |
| Oct 14, 2024 | 478.25 | 487.02 | 477.40 | 483.55 | 483.55 | 52,910 |
| Oct 11, 2024 | 477.45 | 479.30 | 466.90 | 472.80 | 472.80 | 25,778 |
| Oct 10, 2024 | 495.95 | 505.60 | 479.00 | 481.20 | 481.20 | 35,688 |
| Oct 9, 2024 | 503.20 | 503.40 | 491.50 | 498.95 | 498.95 | 36,784 |
| Oct 8, 2024 | 507.10 | 508.40 | 501.40 | 503.40 | 503.40 | 115,040 |
| Oct 7, 2024 | 520.10 | 522.20 | 495.30 | 505.20 | 505.20 | 26,798 |
| Oct 4, 2024 | 515.80 | 520.40 | 513.00 | 518.20 | 518.20 | 13,014 |
| Oct 3, 2024 | 518.70 | 526.00 | 508.20 | 516.80 | 516.80 | 21,248 |
| Oct 2, 2024 | 515.20 | 527.00 | 510.89 | 515.80 | 515.80 | 29,007 |
| Oct 1, 2024 | 485.55 | 513.60 | 484.20 | 510.70 | 510.70 | 238,625 |
| Sep 30, 2024 | 482.10 | 486.40 | 472.60 | 483.15 | 483.15 | 46,200 |
| Sep 27, 2024 | 483.10 | 487.50 | 481.70 | 484.10 | 484.10 | 24,205 |
| Sep 26, 2024 | 492.35 | 493.50 | 480.30 | 483.85 | 483.85 | 36,105 |
| Sep 25, 2024 | 483.20 | 493.50 | 480.60 | 490.80 | 490.80 | 32,480 |
| Sep 24, 2024 | 488.95 | 490.60 | 479.00 | 486.80 | 486.80 | 32,079 |
| Sep 23, 2024 | 490.10 | 491.00 | 481.60 | 485.85 | 485.85 | 24,066 |
| Sep 20, 2024 | 495.95 | 496.40 | 485.80 | 489.90 | 489.90 | 9,945 |
| Sep 19, 2024 | 486.85 | 496.70 | 482.60 | 491.90 | 491.90 | 34,980 |
| Sep 18, 2024 | 485.25 | 490.70 | 477.10 | 481.30 | 481.30 | 37,057 |
| Sep 17, 2024 | 520.50 | 520.80 | 481.70 | 485.15 | 485.15 | 127,515 |
| Sep 16, 2024 | 517.20 | 522.60 | 516.40 | 518.80 | 518.80 | 14,840 |
| Sep 13, 2024 | 520.30 | 522.40 | 512.40 | 520.00 | 520.00 | 29,740 |
| Sep 12, 2024 | 515.60 | 521.20 | 510.80 | 520.10 | 520.10 | 8,398 |
| Sep 11, 2024 | 512.30 | 513.00 | 504.60 | 509.20 | 509.20 | 39,841 |
| Sep 10, 2024 | 508.30 | 512.00 | 503.00 | 509.90 | 509.90 | 22,372 |
| Sep 9, 2024 | 504.10 | 510.60 | 499.00 | 506.80 | 506.80 | 46,424 |
| Sep 6, 2024 | 513.30 | 517.00 | 501.40 | 502.00 | 502.00 | 84,841 |
| Sep 5, 2024 | 522.70 | 523.80 | 507.80 | 516.40 | 516.40 | 18,086 |
| Sep 4, 2024 | 507.60 | 533.00 | 502.00 | 521.60 | 521.60 | 104,468 |
| Sep 3, 2024 | 526.20 | 531.40 | 516.20 | 517.80 | 517.80 | 14,582 |
| Sep 2, 2024 | 543.00 | 543.60 | 521.40 | 524.50 | 524.50 | 24,985 |
| Aug 30, 2024 | 540.20 | 546.00 | 540.00 | 542.60 | 542.60 | 11,646 |
| Aug 29, 2024 | 542.40 | 547.20 | 541.14 | 543.60 | 543.60 | 5,872 |
| Aug 28, 2024 | 537.80 | 546.20 | 536.80 | 543.20 | 543.20 | 14,961 |
| Aug 27, 2024 | 535.50 | 537.60 | 529.40 | 535.20 | 535.20 | 3,821 |
| Aug 23, 2024 | 534.70 | 535.40 | 528.00 | 533.40 | 533.40 | 107,590 |
| Aug 22, 2024 | 536.90 | 538.20 | 532.60 | 536.60 | 536.60 | 76,692 |
| Aug 21, 2024 | 538.00 | 539.00 | 530.40 | 535.80 | 535.80 | 16,625 |
| Aug 20, 2024 | 551.20 | 555.00 | 521.40 | 535.60 | 535.60 | 14,382 |
| Aug 19, 2024 | 540.20 | 554.80 | 525.00 | 550.60 | 550.60 | 261,554 |
| Aug 16, 2024 | 566.40 | 569.00 | 560.00 | 561.80 | 561.80 | 70,231 |
| Aug 15, 2024 | 562.10 | 565.80 | 554.20 | 562.90 | 562.90 | 76,842 |
| Aug 14, 2024 | 550.00 | 558.60 | 450.08 | 558.10 | 558.10 | 124,956 |
| Aug 13, 2024 | 548.60 | 550.00 | 538.20 | 544.40 | 544.40 | 70,694 |
| Aug 12, 2024 | 542.90 | 549.80 | 538.00 | 545.40 | 545.40 | 189,495 |
| Aug 9, 2024 | 515.60 | 538.40 | 514.60 | 535.40 | 535.40 | 28,104 |
| Aug 8, 2024 | 493.15 | 511.60 | 492.10 | 507.60 | 507.60 | 32,832 |
| Aug 7, 2024 | 494.50 | 498.90 | 490.80 | 496.05 | 496.05 | 4,686 |
| Aug 6, 2024 | 488.95 | 493.30 | 483.50 | 490.10 | 490.10 | 23,925 |
| Aug 5, 2024 | 450.90 | 480.70 | 434.60 | 480.65 | 480.65 | 248,310 |
| Aug 2, 2024 | 491.15 | 491.60 | 475.70 | 479.55 | 479.55 | 14,683 |
| Aug 1, 2024 | 504.90 | 509.80 | 496.40 | 498.15 | 498.15 | 100,477 |
| Jul 31, 2024 | 501.50 | 505.20 | 491.50 | 503.60 | 503.60 | 18,480 |
| Jul 30, 2024 | 491.75 | 499.70 | 490.10 | 498.65 | 498.65 | 3,460 |
| Jul 29, 2024 | 494.00 | 502.40 | 491.50 | 491.70 | 491.70 | 7,520 |
| Jul 26, 2024 | 472.10 | 490.30 | 465.90 | 489.95 | 489.95 | 33,078 |
| Jul 25, 2024 | 494.30 | 494.80 | 466.60 | 470.35 | 470.35 | 52,810 |
| Jul 24, 2024 | 492.10 | 510.80 | 491.30 | 498.90 | 498.90 | 16,614 |
| Jul 23, 2024 | 493.45 | 495.40 | 489.00 | 493.85 | 493.85 | 91,974 |
| Jul 22, 2024 | 488.25 | 497.50 | 488.00 | 494.45 | 494.45 | 17,673 |
| Jul 19, 2024 | 491.20 | 499.30 | 482.60 | 488.75 | 488.75 | 68,280 |
| Jul 18, 2024 | 490.75 | 501.20 | 482.60 | 495.25 | 495.25 | 21,374 |
| Jul 17, 2024 | 510.20 | 514.40 | 478.50 | 486.85 | 486.85 | 40,863 |
| Jul 16, 2024 | 514.30 | 520.80 | 506.00 | 514.40 | 514.40 | 29,493 |
| Jul 15, 2024 | 510.70 | 520.40 | 503.40 | 513.80 | 513.80 | 8,119 |
| Jul 12, 2024 | 511.30 | 516.00 | 506.20 | 510.70 | 510.70 | 5,944 |
| Jul 11, 2024 | 502.60 | 514.80 | 495.00 | 510.20 | 510.20 | 18,530 |
| Jul 10, 2024 | 500.90 | 504.00 | 492.20 | 500.10 | 500.10 | 9,854 |
| Jul 9, 2024 | 498.00 | 507.00 | 487.90 | 500.80 | 500.80 | 8,844 |
| Jul 8, 2024 | 494.55 | 520.00 | 489.30 | 497.45 | 497.45 | 52,536 |
| Jul 5, 2024 | 510.60 | 518.80 | 490.50 | 491.60 | 491.60 | 36,194 |
| Jul 4, 2024 | 512.70 | 520.00 | 501.20 | 515.80 | 515.80 | 11,883 |
| Jul 3, 2024 | 490.15 | 505.60 | 477.00 | 504.00 | 504.00 | 110,598 |
| Jul 2, 2024 | 483.55 | 489.50 | 475.80 | 480.55 | 480.55 | 32,759 |
| Jul 1, 2024 | 478.15 | 487.00 | 471.90 | 483.45 | 483.45 | 9,514 |
| Jun 28, 2024 | 476.05 | 482.30 | 464.60 | 476.05 | 476.05 | 12,493 |
| Jun 27, 2024 | 489.85 | 493.60 | 471.60 | 475.95 | 475.95 | 13,875 |
| Jun 26, 2024 | 494.20 | 497.40 | 484.20 | 489.15 | 489.15 | 103,796 |
| Jun 25, 2024 | 497.30 | 503.60 | 488.10 | 498.70 | 498.70 | 35,325 |
| Jun 24, 2024 | 493.60 | 506.60 | 486.50 | 500.30 | 500.30 | 33,297 |
| Jun 21, 2024 | 505.40 | 510.20 | 486.50 | 493.70 | 493.70 | 22,929 |
| Jun 20, 2024 | 483.30 | 497.00 | 482.10 | 494.30 | 494.30 | 30,061 |
| Jun 19, 2024 | 492.55 | 493.00 | 484.50 | 487.75 | 487.75 | 16,260 |
| Jun 18, 2024 | 492.15 | 499.10 | 486.00 | 491.75 | 491.75 | 30,816 |
| Jun 17, 2024 | 484.35 | 489.30 | 476.80 | 485.30 | 485.30 | 33,185 |
| Jun 14, 2024 | 505.70 | 510.40 | 460.90 | 480.70 | 480.70 | 64,265 |
| Jun 13, 2024 | 516.00 | 519.80 | 506.00 | 508.60 | 508.60 | 17,074 |
| Jun 12, 2024 | 520.10 | 523.20 | 501.60 | 514.20 | 514.20 | 41,640 |
| Jun 11, 2024 | 532.10 | 533.60 | 510.80 | 518.60 | 518.60 | 19,032 |
| Jun 10, 2024 | 529.80 | 532.35 | 527.60 | 530.60 | 530.60 | 19,852 |
| Jun 7, 2024 | 524.30 | 533.20 | 520.20 | 531.80 | 531.80 | 9,800 |
| Jun 6, 2024 | 526.40 | 530.80 | 521.60 | 525.40 | 525.40 | 100,165 |
| Jun 5, 2024 | 523.10 | 527.40 | 516.60 | 523.60 | 523.60 | 9,207 |
| Jun 4, 2024 | 533.80 | 534.20 | 518.60 | 520.20 | 520.20 | 63,458 |
| Jun 3, 2024 | 531.70 | 537.40 | 529.00 | 533.60 | 533.60 | 24,131 |
| May 31, 2024 | 517.60 | 530.60 | 514.00 | 526.00 | 526.00 | 20,886 |
| May 30, 2024 | 510.70 | 519.80 | 499.30 | 519.20 | 519.20 | 538,744 |
| May 29, 2024 | 526.30 | 538.80 | 510.20 | 516.00 | 516.00 | 31,592 |
| May 28, 2024 | 534.80 | 538.80 | 522.80 | 526.60 | 526.60 | 26,216 |
| May 24, 2024 | 529.90 | 534.60 | 526.80 | 532.00 | 532.00 | 19,996 |
| May 23, 2024 | 523.30 | 536.00 | 519.00 | 532.60 | 532.60 | 23,417 |
| May 22, 2024 | 526.40 | 530.00 | 519.20 | 523.20 | 523.20 | 46,318 |
| May 21, 2024 | 530.60 | 535.20 | 520.40 | 526.60 | 526.60 | 22,454 |
| May 20, 2024 | 514.10 | 529.80 | 509.60 | 528.60 | 528.60 | 25,565 |
| May 17, 2024 | 510.80 | 515.60 | 505.40 | 512.30 | 512.30 | 141,910 |
| May 16, 2024 | 519.40 | 523.40 | 511.60 | 514.90 | 514.90 | 31,119 |
| May 15, 2024 | 5.7 Dividend | |||||
| May 15, 2024 | 517.80 | 529.80 | 507.40 | 515.60 | 515.60 | 53,668 |
| May 14, 2024 | 517.80 | 540.00 | 504.00 | 520.40 | 514.70 | 326,349 |
| May 13, 2024 | 543.00 | 545.80 | 525.80 | 536.30 | 530.43 | 18,160 |
| May 10, 2024 | 542.20 | 547.40 | 534.20 | 537.00 | 531.12 | 588,499 |
| May 9, 2024 | 533.60 | 541.80 | 529.80 | 541.40 | 535.47 | 257,671 |
| May 8, 2024 | 533.50 | 540.80 | 528.80 | 535.30 | 529.44 | 293,615 |
| May 7, 2024 | 548.90 | 553.00 | 523.20 | 531.40 | 525.58 | 15,639 |
| May 3, 2024 | 513.80 | 534.20 | 508.60 | 533.20 | 527.36 | 222,597 |
| May 2, 2024 | 516.10 | 512.34 | 512.34 | 510.90 | 505.30 | 283,262 |
| May 1, 2024 | 517.20 | 517.20 | 517.20 | 520.60 | 514.90 | 2,872 |
| Apr 30, 2024 | 522.50 | 526.20 | 514.00 | 520.60 | 514.90 | 13,986 |
| Apr 29, 2024 | 524.20 | 530.80 | 520.60 | 524.00 | 518.26 | 27,337 |
| Apr 26, 2024 | 514.10 | 524.40 | 507.80 | 521.30 | 515.59 | 42,185 |
| Apr 25, 2024 | 519.40 | 523.20 | 498.70 | 513.80 | 508.17 | 108,933 |
| Apr 24, 2024 | 516.40 | 525.00 | 511.80 | 519.40 | 513.71 | 66,590 |
| Apr 23, 2024 | 508.50 | 519.40 | 505.60 | 514.90 | 509.26 | 65,508 |
| Apr 22, 2024 | 510.90 | 514.00 | 499.80 | 508.20 | 502.63 | 177,203 |
| Apr 19, 2024 | 509.30 | 519.20 | 500.00 | 505.20 | 499.67 | 80,382 |
| Apr 18, 2024 | 529.90 | 536.40 | 495.60 | 511.60 | 506.00 | 246,938 |
| Apr 17, 2024 | 539.10 | 546.80 | 510.00 | 532.10 | 526.27 | 56,102 |
Related Tickers
EB2.MU Elbit Systems Ltd
353.60
0.00%
FMNB.MU Leonardo SpA
45.71
+2.37%
0IW5.IL Thales S.A.
254.40
-1.07%
EMY.F Embraer S.A.
38.20
+0.53%
RRU1.F Rolls-Royce Holdings plc
8.50
+1.19%
0KVV.IL Airbus SE
136.48
-2.30%
LDO.VI Leonardo S.p.a.
46.00
+1.64%
SAABF Saab AB (publ)
46.78
+0.05%
FINMY Leonardo S.p.a.
25.70
+0.47%
QQ.L QinetiQ Group plc
386.60
-2.42%