Unlock stock picks and a broker-level newsfeed that powers Wall Street.
63.70
-4.20
(-6.19%)
At close: April 4 at 5:06:25 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 4, 2025 | 66.45 | 68.00 | 62.90 | 63.70 | 63.70 | 12,653 |
| Apr 3, 2025 | 66.90 | 70.15 | 66.60 | 67.90 | 67.90 | 55,980 |
| Apr 2, 2025 | 69.32 | 69.90 | 68.65 | 69.13 | 69.13 | 78,116 |
| Apr 1, 2025 | 69.93 | 70.55 | 69.15 | 69.40 | 69.40 | 94,799 |
| Mar 31, 2025 | 70.65 | 71.25 | 68.55 | 68.85 | 68.85 | 135,252 |
| Mar 28, 2025 | 72.25 | 73.25 | 71.10 | 72.22 | 72.22 | 173,483 |
| Mar 27, 2025 | 70.78 | 73.45 | 70.75 | 73.13 | 73.13 | 92,748 |
| Mar 26, 2025 | 76.32 | 76.50 | 74.15 | 76.10 | 76.10 | 5,162 |
| Mar 25, 2025 | 74.65 | 76.00 | 74.30 | 75.93 | 75.93 | 70,071 |
| Mar 24, 2025 | 75.30 | 75.50 | 73.35 | 74.13 | 74.13 | 50,303 |
| Mar 21, 2025 | 74.85 | 75.50 | 73.65 | 74.45 | 74.45 | 129,030 |
| Mar 20, 2025 | 76.95 | 77.70 | 74.90 | 76.03 | 76.03 | 197,998 |
| Mar 19, 2025 | 78.40 | 79.40 | 76.90 | 76.68 | 76.68 | 21,801 |
| Mar 18, 2025 | 79.28 | 80.50 | 78.60 | 79.30 | 79.30 | 465 |
| Mar 17, 2025 | 77.13 | 78.65 | 76.95 | 77.82 | 77.82 | 395 |
| Mar 14, 2025 | 75.90 | 78.00 | 74.20 | 77.82 | 77.82 | 71,704 |
| Mar 13, 2025 | 78.00 | 79.15 | 76.95 | 78.28 | 78.28 | 52,103 |
| Mar 12, 2025 | 78.70 | 79.25 | 77.80 | 78.75 | 78.75 | 30,134 |
| Mar 11, 2025 | 78.28 | 81.25 | 78.15 | 78.80 | 78.80 | 18,221 |
| Mar 10, 2025 | 79.20 | 79.35 | 77.45 | 78.93 | 78.93 | 34,278 |
| Mar 7, 2025 | 79.13 | 80.15 | 76.95 | 77.32 | 77.32 | 20,313 |
| Mar 6, 2025 | 79.30 | 80.55 | 79.05 | 79.25 | 79.25 | 98,215 |
| Mar 5, 2025 | 78.13 | 79.55 | 77.75 | 78.10 | 78.10 | 109,551 |
| Mar 4, 2025 | 77.35 | 78.35 | 74.60 | 75.55 | 75.55 | 77,347 |
| Mar 3, 2025 | 78.38 | 81.80 | 78.20 | 79.78 | 79.78 | 18,878 |
| Feb 28, 2025 | 77.60 | 79.05 | 77.40 | 78.82 | 78.82 | 6,343 |
| Feb 27, 2025 | 78.75 | 79.65 | 78.20 | 79.38 | 79.38 | 52,877 |
| Feb 26, 2025 | 79.60 | 81.05 | 79.45 | 79.65 | 79.65 | 17,561 |
| Feb 25, 2025 | 77.35 | 79.50 | 77.25 | 78.57 | 78.57 | 32,576 |
| Feb 24, 2025 | 78.80 | 79.00 | 77.15 | 77.88 | 77.88 | 18,792 |
| Feb 21, 2025 | 77.15 | 77.35 | 76.60 | 77.28 | 77.28 | 30,276 |
| Feb 20, 2025 | 76.38 | 78.15 | 76.10 | 78.00 | 78.00 | 56,354 |
| Feb 19, 2025 | 79.55 | 79.90 | 76.65 | 77.10 | 77.10 | 20,659 |
| Feb 18, 2025 | 79.05 | 79.15 | 77.70 | 79.32 | 79.32 | 305 |
| Feb 17, 2025 | 78.20 | 79.00 | 77.29 | 78.15 | 78.15 | 114,110 |
| Feb 14, 2025 | 74.63 | 78.10 | 74.20 | 77.10 | 77.10 | 117,189 |
| Feb 13, 2025 | 72.55 | 76.35 | 72.00 | 74.63 | 74.63 | 50,566 |
| Feb 12, 2025 | 71.57 | 72.15 | 71.05 | 71.97 | 71.97 | 44,421 |
| Feb 11, 2025 | 72.68 | 73.00 | 71.10 | 72.50 | 72.50 | 21,903 |
| Feb 10, 2025 | 71.65 | 72.85 | 72.20 | 72.20 | 72.20 | 53,536 |
| Feb 7, 2025 | 73.22 | 73.75 | 71.80 | 72.72 | 72.72 | 56,847 |
| Feb 6, 2025 | 71.88 | 73.30 | 71.55 | 73.35 | 73.35 | 55,681 |
| Feb 5, 2025 | 72.47 | 72.55 | 71.35 | 72.60 | 72.60 | 70,204 |
| Feb 4, 2025 | 72.13 | 73.00 | 71.05 | 72.68 | 72.68 | 102,168 |
| Feb 3, 2025 | 70.93 | 72.30 | 69.80 | 71.78 | 71.78 | 43,694 |
| Jan 31, 2025 | 75.15 | 75.30 | 73.55 | 75.07 | 75.07 | 39,987 |
| Jan 30, 2025 | 74.40 | 74.95 | 74.10 | 74.57 | 74.57 | 19,866 |
| Jan 29, 2025 | 74.15 | 74.85 | 73.30 | 74.65 | 74.65 | 41,195 |
| Jan 28, 2025 | 75.53 | 75.95 | 73.70 | 73.85 | 73.85 | 21,741 |
| Jan 27, 2025 | 74.30 | 75.60 | 73.55 | 75.30 | 75.30 | 16,713 |
| Jan 24, 2025 | 73.40 | 75.15 | 73.20 | 73.85 | 73.85 | 34,405 |
| Jan 23, 2025 | 74.03 | 74.30 | 72.85 | 73.68 | 73.68 | 24,221 |
| Jan 22, 2025 | 73.40 | 74.20 | 73.35 | 73.45 | 73.45 | 29,630 |
| Jan 21, 2025 | 73.13 | 73.65 | 72.60 | 72.90 | 72.90 | 40,476 |
| Jan 20, 2025 | 72.85 | 74.90 | 72.35 | 73.15 | 73.15 | 31,729 |
| Jan 17, 2025 | 72.10 | 73.45 | 72.20 | 72.40 | 72.40 | 41,488 |
| Jan 16, 2025 | 73.30 | 73.45 | 72.05 | 73.57 | 73.57 | 16,145 |
| Jan 15, 2025 | 72.65 | 73.15 | 71.75 | 72.35 | 72.35 | 32,894 |
| Jan 14, 2025 | 72.80 | 73.25 | 71.35 | 72.93 | 72.93 | 43,756 |
| Jan 13, 2025 | 71.53 | 73.10 | 71.25 | 72.03 | 72.03 | 27,874 |
| Jan 10, 2025 | 71.65 | 73.35 | 70.40 | 73.30 | 73.30 | 28,406 |
| Jan 9, 2025 | 72.18 | 71.95 | 70.50 | 71.43 | 71.43 | 38,098 |
| Jan 8, 2025 | 73.50 | 73.85 | 71.75 | 73.43 | 73.43 | 31,870 |
| Jan 7, 2025 | 73.97 | 74.55 | 73.25 | 73.53 | 73.53 | 49,103 |
| Jan 6, 2025 | 72.13 | 75.75 | 71.95 | 74.18 | 74.18 | 26,411 |
| Jan 3, 2025 | 71.97 | 72.25 | 71.00 | 72.15 | 72.15 | 35,979 |
| Jan 2, 2025 | 72.40 | 73.85 | 70.90 | 70.80 | 70.80 | 41,004 |
| Dec 31, 2024 | 71.72 | 71.72 | 71.72 | 71.72 | 71.72 | - |
| Dec 30, 2024 | 71.88 | 73.25 | 71.75 | 71.72 | 71.72 | 6,706 |
| Dec 27, 2024 | 70.70 | 72.30 | 70.40 | 71.72 | 71.72 | 1,064 |
| Dec 24, 2024 | 71.45 | 71.45 | 71.45 | 71.45 | 71.45 | - |
| Dec 23, 2024 | 71.40 | 71.70 | 70.25 | 71.45 | 71.45 | 519 |
| Dec 20, 2024 | 70.63 | 71.95 | 70.05 | 70.93 | 70.93 | 18,599 |
| Dec 19, 2024 | 70.90 | 72.20 | 70.55 | 71.78 | 71.78 | 1,279 |
| Dec 18, 2024 | 72.90 | 73.50 | 72.10 | 72.60 | 72.60 | 3,729 |
| Dec 17, 2024 | 71.57 | 73.20 | 71.50 | 72.97 | 72.97 | 754 |
| Dec 16, 2024 | 73.82 | 74.05 | 71.65 | 72.00 | 72.00 | 3,893 |
| Dec 13, 2024 | 73.78 | 75.25 | 73.60 | 75.07 | 75.07 | 34,156 |
| Dec 12, 2024 | 72.43 | 73.80 | 72.40 | 72.82 | 72.82 | 21,322 |
| Dec 11, 2024 | 73.95 | 74.00 | 72.50 | 73.80 | 73.80 | 378 |
| Dec 10, 2024 | 73.28 | 74.50 | 73.20 | 72.90 | 72.90 | 6,021 |
| Dec 9, 2024 | 72.13 | 73.95 | 72.05 | 72.80 | 72.80 | 1,229 |
| Dec 6, 2024 | 70.45 | 71.60 | 70.20 | 70.20 | 70.20 | 13,536 |
| Dec 5, 2024 | 67.90 | 69.70 | 67.80 | 69.65 | 69.65 | 21,733 |
| Dec 4, 2024 | 66.53 | 67.85 | 66.45 | 67.63 | 67.63 | 30,258 |
| Dec 3, 2024 | 67.50 | 67.70 | 66.15 | 67.07 | 67.07 | 1,225 |
| Dec 2, 2024 | 63.78 | 66.80 | 63.65 | 65.78 | 65.78 | 2,096 |
| Nov 29, 2024 | 63.55 | 64.60 | 63.20 | 63.38 | 63.38 | 6,510 |
| Nov 28, 2024 | 63.78 | 64.40 | 63.40 | 64.43 | 64.43 | 486 |
| Nov 27, 2024 | 63.20 | 63.45 | 62.90 | 62.92 | 62.92 | 47,903 |
| Nov 26, 2024 | 63.47 | 64.15 | 62.90 | 63.67 | 63.67 | 502 |
| Nov 25, 2024 | 63.90 | 64.80 | 63.25 | 63.95 | 63.95 | 8,009 |
| Nov 22, 2024 | 62.92 | 63.35 | 62.00 | 62.65 | 62.65 | 1,804 |
| Nov 21, 2024 | 63.80 | 63.90 | 62.15 | 62.55 | 62.55 | 47,424 |
| Nov 20, 2024 | 64.68 | 65.00 | 63.42 | 64.97 | 64.97 | 30,596 |
| Nov 19, 2024 | 64.13 | 64.90 | 63.40 | 63.78 | 63.78 | 11,989 |
| Nov 18, 2024 | 63.72 | 64.95 | 63.60 | 63.75 | 63.75 | 5,257 |
| Nov 15, 2024 | 62.58 | 63.90 | 62.40 | 63.75 | 63.75 | 1,049 |
| Nov 14, 2024 | 61.90 | 63.45 | 61.80 | 62.80 | 62.80 | 26,339 |
| Nov 13, 2024 | 62.58 | 63.05 | 61.35 | 62.80 | 62.80 | 14,914 |
| Nov 12, 2024 | 63.08 | 64.35 | 63.00 | 64.32 | 64.32 | 49,075 |
| Nov 11, 2024 | 63.63 | 64.40 | 62.35 | 63.80 | 63.80 | 15,622 |
| Nov 8, 2024 | 64.60 | 64.75 | 62.55 | 63.08 | 63.08 | 3,502 |
| Nov 7, 2024 | 64.18 | 65.55 | 63.60 | 64.32 | 64.32 | 2,629 |
| Nov 6, 2024 | 65.53 | 65.90 | 62.50 | 62.75 | 62.75 | 4,393 |
| Nov 5, 2024 | 67.95 | 68.25 | 67.10 | 68.10 | 68.10 | 5,457 |
| Nov 4, 2024 | 67.68 | 68.85 | 67.50 | 68.13 | 68.13 | 1,791 |
| Nov 1, 2024 | 67.55 | 68.40 | 67.15 | 67.60 | 67.60 | 105 |
| Oct 31, 2024 | 68.03 | 68.65 | 67.30 | 68.25 | 68.25 | 1,115 |
| Oct 30, 2024 | 68.82 | 69.40 | 68.00 | 68.28 | 68.28 | 438 |
| Oct 29, 2024 | 71.03 | 71.55 | 69.55 | 71.28 | 71.28 | 496 |
| Oct 28, 2024 | 72.18 | 72.65 | 70.50 | 71.15 | 71.15 | 793 |
| Oct 25, 2024 | 71.97 | 72.35 | 71.35 | 71.50 | 71.50 | 124 |
| Oct 24, 2024 | 71.28 | 73.80 | 71.15 | 71.28 | 71.28 | 1,128 |
| Oct 23, 2024 | 70.93 | 72.30 | 70.70 | 72.03 | 72.03 | 1,797 |
| Oct 22, 2024 | 70.97 | 71.05 | 70.35 | 70.80 | 70.80 | 124 |
| Oct 21, 2024 | 70.70 | 71.20 | 70.20 | 70.32 | 70.32 | 330 |
| Oct 18, 2024 | 70.35 | 71.90 | 70.30 | 71.65 | 71.65 | 596 |
| Oct 17, 2024 | 70.55 | 71.10 | 70.05 | 70.93 | 70.93 | 2,537 |
| Oct 16, 2024 | 70.40 | 71.05 | 70.00 | 70.15 | 70.15 | 2,358 |
| Oct 15, 2024 | 71.88 | 72.15 | 70.40 | 71.05 | 71.05 | 284 |
| Oct 14, 2024 | 72.15 | 72.30 | 71.35 | 72.25 | 72.25 | 171 |
| Oct 11, 2024 | 72.15 | 72.20 | 71.50 | 71.75 | 71.75 | 709 |
| Oct 10, 2024 | 72.82 | 73.50 | 72.35 | 72.72 | 72.72 | 619 |
| Oct 9, 2024 | 71.97 | 72.95 | 71.75 | 72.13 | 72.13 | 2,399 |
| Oct 8, 2024 | 72.47 | 72.55 | 71.10 | 71.70 | 71.70 | 26,790 |
| Oct 7, 2024 | 73.85 | 74.25 | 72.80 | 73.05 | 73.05 | 539 |
| Oct 4, 2024 | 72.20 | 73.85 | 72.15 | 73.25 | 73.25 | 26,763 |
| Oct 3, 2024 | 73.35 | 73.55 | 71.55 | 72.88 | 72.88 | 7,402 |
| Oct 2, 2024 | 72.85 | 73.90 | 72.80 | 73.45 | 73.45 | 781 |
| Oct 1, 2024 | 74.63 | 74.75 | 72.80 | 73.53 | 73.53 | 1,125 |
| Sep 30, 2024 | 75.28 | 75.45 | 74.15 | 74.45 | 74.45 | 2,693 |
| Sep 27, 2024 | 74.68 | 76.00 | 74.40 | 75.80 | 75.80 | 1,540 |
| Sep 26, 2024 | 72.75 | 74.55 | 72.70 | 73.47 | 73.47 | 3,539 |
| Sep 25, 2024 | 73.40 | 73.60 | 71.60 | 72.90 | 72.90 | 1,410 |
| Sep 24, 2024 | 72.63 | 73.90 | 72.60 | 73.28 | 73.28 | 58,905 |
| Sep 23, 2024 | 69.32 | 71.25 | 69.20 | 69.85 | 69.85 | 814 |
| Sep 20, 2024 | 69.63 | 69.80 | 68.70 | 69.47 | 69.47 | 8,528 |
| Sep 19, 2024 | 71.63 | 72.85 | 71.40 | 71.78 | 71.78 | 1,181 |
| Sep 18, 2024 | 69.45 | 70.60 | 69.30 | 69.85 | 69.85 | 515 |
| Sep 17, 2024 | 68.95 | 69.85 | 68.75 | 69.05 | 69.05 | 1,978 |
| Sep 16, 2024 | 69.60 | 69.80 | 68.75 | 69.28 | 69.28 | 1,378 |
| Sep 13, 2024 | 67.82 | 69.55 | 67.70 | 67.82 | 67.82 | 4,468 |
| Sep 12, 2024 | 68.35 | 68.65 | 67.15 | 68.15 | 68.15 | 37,773 |
| Sep 11, 2024 | 65.88 | 67.45 | 65.40 | 66.18 | 66.18 | 17,351 |
| Sep 10, 2024 | 72.82 | 72.85 | 64.95 | 65.68 | 65.68 | 18,244 |
| Sep 9, 2024 | 73.45 | 73.80 | 72.50 | 73.35 | 73.35 | 6,358 |
| Sep 6, 2024 | 75.22 | 75.30 | 73.25 | 73.20 | 73.20 | 3,609 |
| Sep 5, 2024 | 75.07 | 76.55 | 75.00 | 74.97 | 74.97 | 4,282 |
| Sep 4, 2024 | 75.60 | 76.05 | 75.00 | 75.75 | 75.75 | 1,097 |
| Sep 3, 2024 | 77.43 | 77.80 | 76.00 | 77.00 | 77.00 | 3,403 |
| Sep 2, 2024 | 78.72 | 78.85 | 77.45 | 78.78 | 78.78 | 435 |
| Aug 30, 2024 | 78.90 | 79.15 | 78.19 | 78.93 | 78.93 | 4,727 |
| Aug 29, 2024 | 79.10 | 79.10 | 78.50 | 78.82 | 78.82 | 58,588 |
| Aug 28, 2024 | 79.38 | 79.80 | 78.85 | 79.80 | 79.80 | 499 |
| Aug 27, 2024 | 79.68 | 80.55 | 79.55 | 80.07 | 80.07 | 1,388 |
| Aug 23, 2024 | 77.60 | 78.95 | 77.65 | 77.90 | 77.90 | 1,205 |
| Aug 22, 2024 | 77.82 | 77.85 | 77.15 | 77.57 | 77.57 | 273 |
| Aug 21, 2024 | 76.78 | 78.45 | 76.60 | 78.15 | 78.15 | 5,896 |
| Aug 20, 2024 | 77.03 | 77.20 | 76.60 | 77.05 | 77.05 | 765 |
| Aug 19, 2024 | 75.60 | 77.20 | 75.50 | 76.07 | 76.07 | 337 |
| Aug 16, 2024 | 76.05 | 76.40 | 75.35 | 76.20 | 76.20 | 296 |
| Aug 15, 2024 | 74.72 | 76.10 | 74.40 | 74.53 | 74.53 | 347 |
| Aug 14, 2024 | 74.40 | 74.90 | 74.15 | 74.82 | 74.82 | 2,626 |
| Aug 13, 2024 | 74.28 | 74.70 | 73.40 | 74.00 | 74.00 | 3,226 |
| Aug 12, 2024 | 74.57 | 74.85 | 73.50 | 73.78 | 73.78 | 3,598 |
| Aug 9, 2024 | 74.43 | 75.10 | 73.90 | 74.15 | 74.15 | 929 |
| Aug 8, 2024 | 74.38 | 74.60 | 73.80 | 74.28 | 74.28 | 1,007 |
| Aug 7, 2024 | 74.32 | 75.45 | 74.20 | 74.07 | 74.07 | 1,164 |
| Aug 6, 2024 | 74.22 | 75.00 | 73.40 | 73.82 | 73.82 | 629 |
| Aug 5, 2024 | 73.93 | 74.75 | 72.10 | 73.10 | 73.10 | 1,727 |
| Aug 2, 2024 | 76.30 | 77.20 | 76.00 | 76.68 | 76.68 | 2,751 |
| Aug 1, 2024 | 77.20 | 78.60 | 75.65 | 78.15 | 78.15 | 24,424 |
| Jul 31, 2024 | 80.35 | 80.65 | 79.35 | 80.25 | 80.25 | 955 |
| Jul 30, 2024 | 80.97 | 81.15 | 80.45 | 80.85 | 80.85 | 966 |
| Jul 29, 2024 | 81.47 | 81.65 | 80.50 | 81.75 | 81.75 | 501 |
| Jul 26, 2024 | 81.25 | 82.10 | 80.80 | 81.07 | 81.07 | 408 |
| Jul 25, 2024 | 82.63 | 82.40 | 80.80 | 81.07 | 81.07 | 56,944 |
| Jul 24, 2024 | 83.03 | 83.25 | 82.30 | 83.03 | 83.03 | 366 |
| Jul 23, 2024 | 84.90 | 85.10 | 83.20 | 83.93 | 83.93 | 1,967 |
| Jul 22, 2024 | 83.35 | 84.95 | 83.25 | 83.68 | 83.68 | 836 |
| Jul 19, 2024 | 83.75 | 84.55 | 82.95 | 83.75 | 83.75 | 203 |
| Jul 18, 2024 | 84.13 | 85.35 | 83.85 | 83.95 | 83.95 | 656 |
| Jul 17, 2024 | 83.93 | 84.05 | 82.40 | 82.90 | 82.90 | 76 |
| Jul 16, 2024 | 83.05 | 83.75 | 82.60 | 83.03 | 83.03 | 179 |
| Jul 15, 2024 | 85.28 | 85.35 | 83.90 | 84.63 | 84.63 | 251 |
| Jul 12, 2024 | 84.97 | 85.65 | 84.65 | 85.20 | 85.20 | 7,318 |
| Jul 11, 2024 | 83.60 | 85.05 | 83.55 | 83.95 | 83.95 | 478 |
| Jul 10, 2024 | 82.57 | 83.90 | 81.40 | 82.68 | 82.68 | 692 |
| Jul 9, 2024 | 81.75 | 82.80 | 81.40 | 82.03 | 82.03 | 440 |
| Jul 8, 2024 | 81.78 | 82.45 | 81.50 | 81.88 | 81.88 | 9,708 |
| Jul 5, 2024 | 83.15 | 83.25 | 81.75 | 82.80 | 82.80 | 1,620 |
| Jul 4, 2024 | 82.85 | 83.20 | 82.20 | 82.63 | 82.63 | 863 |
| Jul 3, 2024 | 81.78 | 83.05 | 81.35 | 82.18 | 82.18 | 579 |
| Jul 2, 2024 | 82.32 | 82.40 | 80.95 | 81.82 | 81.82 | 1,611 |
| Jul 1, 2024 | 83.63 | 83.80 | 82.60 | 82.82 | 82.82 | 1,623 |
| Jun 28, 2024 | 83.18 | 83.35 | 82.25 | 82.90 | 82.90 | 1,087 |
| Jun 27, 2024 | 82.07 | 82.90 | 82.15 | 82.32 | 82.32 | 273 |
| Jun 26, 2024 | 83.97 | 84.00 | 81.95 | 82.60 | 82.60 | 650 |
| Jun 25, 2024 | 83.72 | 84.35 | 83.40 | 83.60 | 83.60 | 48,145 |
| Jun 24, 2024 | 82.45 | 84.70 | 82.35 | 84.70 | 84.70 | 398 |
| Jun 21, 2024 | 82.78 | 82.90 | 81.95 | 82.72 | 82.72 | 12,876 |
| Jun 20, 2024 | 83.38 | 83.55 | 82.15 | 82.63 | 82.63 | 2,034 |
| Jun 19, 2024 | 81.78 | 83.55 | 81.60 | 83.05 | 83.05 | 30,426 |
| Jun 18, 2024 | 83.93 | 84.05 | 82.05 | 83.93 | 83.93 | 3,780 |
| Jun 17, 2024 | 81.63 | 83.35 | 81.55 | 81.95 | 81.95 | 79,658 |
| Jun 14, 2024 | 83.13 | 83.50 | 81.30 | 81.63 | 81.63 | 1,680 |
| Jun 13, 2024 | 84.30 | 84.40 | 83.05 | 83.32 | 83.32 | 2,048 |
| Jun 12, 2024 | 85.63 | 85.80 | 84.25 | 85.45 | 85.45 | 1,004 |
| Jun 11, 2024 | 86.47 | 86.50 | 85.75 | 85.95 | 85.95 | 16,004 |
| Jun 10, 2024 | 85.80 | 86.35 | 85.10 | 85.78 | 85.78 | 471 |
| Jun 7, 2024 | 86.38 | 86.75 | 85.60 | 86.63 | 86.63 | 357 |
| Jun 6, 2024 | 87.25 | 87.40 | 86.65 | 86.82 | 86.82 | 579 |
| Jun 5, 2024 | 87.40 | 87.90 | 86.95 | 87.63 | 87.63 | 145 |
| Jun 4, 2024 | 88.35 | 88.40 | 86.90 | 87.15 | 87.15 | 60,528 |
| Jun 3, 2024 | 89.15 | 89.65 | 88.20 | 89.15 | 89.15 | 1,400 |
| May 31, 2024 | 88.30 | 88.70 | 87.90 | 88.43 | 88.43 | 48,169 |
| May 30, 2024 | 87.65 | 88.55 | 87.45 | 88.10 | 88.10 | 331 |
| May 29, 2024 | 89.35 | 89.35 | 87.40 | 88.03 | 88.03 | 584 |
| May 28, 2024 | 89.93 | 90.20 | 89.30 | 89.57 | 89.57 | 2,474 |
| May 24, 2024 | 87.55 | 88.80 | 87.45 | 88.22 | 88.22 | 1,370 |
| May 23, 2024 | 88.13 | 89.60 | 88.00 | 88.32 | 88.32 | 346 |
| May 22, 2024 | 88.45 | 88.70 | 87.10 | 87.95 | 87.95 | 3,833 |
| May 21, 2024 | 89.60 | 89.70 | 88.85 | 89.53 | 89.53 | 22,653 |
| May 20, 2024 | 90.88 | 90.95 | 89.70 | 90.88 | 90.88 | 575 |
| May 17, 2024 | 91.90 | 92.35 | 90.90 | 90.97 | 90.97 | 90,242 |
| May 16, 2024 | 6.02 Dividend | |||||
| May 16, 2024 | 93.22 | 93.30 | 91.70 | 93.07 | 93.07 | 3,001 |
| May 15, 2024 | 99.60 | 100.00 | 98.00 | 99.05 | 93.03 | 1,554 |
| May 14, 2024 | 98.28 | 99.80 | 98.15 | 98.32 | 92.35 | 13,132 |
| May 13, 2024 | 97.25 | 98.05 | 96.75 | 97.60 | 91.67 | 879 |
| May 10, 2024 | 96.57 | 96.85 | 95.95 | 96.40 | 90.54 | 3,338 |
| May 9, 2024 | 95.13 | 96.45 | 94.65 | 95.57 | 89.77 | 408 |
| May 8, 2024 | 97.72 | 97.80 | 93.65 | 96.38 | 90.52 | 12,926 |
| May 7, 2024 | 97.93 | 98.35 | 97.30 | 98.05 | 92.09 | 332 |
| May 3, 2024 | 97.55 | 97.65 | 96.50 | 97.07 | 91.18 | 634 |
| May 2, 2024 | 96.53 | 96.08 | 96.08 | 95.97 | 90.14 | 1,003 |
| May 1, 2024 | 97.15 | 97.15 | 97.15 | 97.15 | 91.25 | - |
| Apr 30, 2024 | 100.10 | 100.20 | 95.70 | 97.15 | 91.25 | 7,941 |
| Apr 29, 2024 | 99.22 | 100.30 | 99.05 | 99.70 | 93.64 | 331 |
| Apr 26, 2024 | 99.07 | 99.60 | 98.45 | 98.43 | 92.44 | 1,192 |
| Apr 25, 2024 | 99.50 | 99.65 | 97.50 | 99.15 | 93.12 | 1,036 |
| Apr 24, 2024 | 99.65 | 100.10 | 99.00 | 99.68 | 93.62 | 3,214 |
| Apr 23, 2024 | 99.20 | 99.55 | 98.35 | 99.25 | 93.22 | 11,110 |
| Apr 22, 2024 | 99.55 | 99.80 | 98.20 | 99.25 | 93.22 | 1,183 |
| Apr 19, 2024 | 97.93 | 98.90 | 97.35 | 97.93 | 91.97 | 12,898 |
| Apr 18, 2024 | 98.97 | 99.65 | 98.65 | 98.85 | 92.84 | 5,104 |
| Apr 17, 2024 | 99.40 | 100.30 | 98.64 | 100.35 | 94.25 | 904 |
| Apr 16, 2024 | 99.65 | 100.10 | 98.05 | 98.00 | 92.04 | 9,275 |
| Apr 15, 2024 | 101.28 | 102.70 | 101.10 | 101.97 | 95.78 | 512 |
| Apr 12, 2024 | 102.68 | 103.50 | 100.60 | 100.80 | 94.67 | 6,645 |
| Apr 11, 2024 | 102.43 | 103.40 | 101.50 | 102.13 | 95.92 | 3,356 |
| Apr 10, 2024 | 104.95 | 106.00 | 102.20 | 102.47 | 96.25 | 4,800 |
| Apr 9, 2024 | 104.45 | 105.00 | 104.10 | 104.65 | 98.29 | 29,667 |
| Apr 8, 2024 | 103.70 | 105.60 | 103.40 | 105.30 | 98.90 | 27,566 |
| Apr 5, 2024 | 103.45 | 104.20 | 102.70 | 103.50 | 97.21 | 107,444 |
| Apr 4, 2024 | 102.65 | 105.60 | 102.40 | 105.30 | 98.90 | 112,318 |
Related Tickers
0JHU.IL Porsche Automobil Holding SE
32.85
-2.07%
0NXX.IL Mercedes-Benz Group AG
49.21
-4.55%
VOW3.BE Volkswagen AG
87.26
-3.37%
MBG.VI Mercedes-Benz Group AG
49.28
-4.43%
VOW3.MU Volkswagen AG
86.38
-4.06%
0QXR.IL Stellantis N.V.
8.94
-5.12%
DRPRF Dr. Ing. h.c. F. Porsche AG
46.88
-7.17%
TYT.L Toyota Motor Corporation
2,407.50
-4.41%
VOW3.F Volkswagen AG
87.06
-3.50%
P911.F Dr. Ing. h.c. F. Porsche AG
43.20
-4.28%