53.50
-2.00
(-3.60%)
At close: 5:16:21 PM GMT+1
Currency in CHF 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 9, 2025 | 54.05 | 54.85 | 52.88 | 53.50 | 53.50 | 3,633 |
| Apr 8, 2025 | 56.00 | 56.25 | 53.90 | 55.50 | 55.50 | 108,734 |
| Apr 7, 2025 | 54.00 | 56.95 | 50.15 | 53.45 | 53.45 | 4,483 |
| Apr 4, 2025 | 59.80 | 59.80 | 56.15 | 56.40 | 56.40 | 41,394 |
| Apr 3, 2025 | 61.85 | 62.50 | 59.75 | 59.90 | 59.90 | 2,673 |
| Apr 2, 2025 | 63.60 | 63.91 | 63.01 | 63.80 | 63.80 | 6,344 |
| Apr 1, 2025 | 64.75 | 64.75 | 63.40 | 63.95 | 63.95 | 14,312 |
| Mar 31, 2025 | 65.70 | 65.70 | 64.20 | 64.35 | 64.35 | 32,635 |
| Mar 28, 2025 | 67.35 | 67.35 | 66.05 | 66.34 | 66.34 | 2,593 |
| Mar 27, 2025 | 68.35 | 68.35 | 67.35 | 67.73 | 67.73 | 1,578 |
| Mar 26, 2025 | 69.25 | 69.60 | 69.00 | 69.35 | 69.35 | 15,656 |
| Mar 25, 2025 | 68.20 | 69.45 | 68.10 | 69.05 | 69.05 | 30,682 |
| Mar 24, 2025 | 69.00 | 69.20 | 68.00 | 68.39 | 68.39 | 36,120 |
| Mar 21, 2025 | 69.90 | 69.90 | 68.30 | 68.91 | 68.91 | 24,535 |
| Mar 20, 2025 | 71.30 | 71.30 | 69.85 | 70.48 | 70.48 | 10,208 |
| Mar 19, 2025 | 71.40 | 71.55 | 71.30 | 71.34 | 71.34 | 3,884 |
| Mar 18, 2025 | 72.20 | 72.20 | 71.30 | 71.60 | 71.60 | 40,423 |
| Mar 17, 2025 | 71.10 | 71.95 | 71.10 | 71.57 | 71.57 | 7,873 |
| Mar 14, 2025 | 69.90 | 71.57 | 69.90 | 70.78 | 70.78 | 5,222 |
| Mar 13, 2025 | 70.75 | 71.20 | 69.95 | 70.56 | 70.56 | 23,950 |
| Mar 12, 2025 | 70.70 | 71.45 | 68.90 | 70.70 | 70.70 | 9,763 |
| Mar 11, 2025 | 73.05 | 73.60 | 71.25 | 72.42 | 72.42 | 6,048 |
| Mar 10, 2025 | 73.55 | 73.55 | 71.70 | 72.41 | 72.41 | 25,338 |
| Mar 7, 2025 | 72.40 | 74.15 | 72.30 | 73.25 | 73.25 | 9,533 |
| Mar 6, 2025 | 72.35 | 73.55 | 72.35 | 72.93 | 72.93 | 6,347 |
| Mar 5, 2025 | 70.25 | 72.35 | 70.25 | 71.32 | 71.32 | 11,620 |
| Mar 4, 2025 | 70.40 | 70.70 | 68.10 | 69.33 | 69.33 | 25,154 |
| Mar 3, 2025 | 70.80 | 71.85 | 70.80 | 71.25 | 71.25 | 21,281 |
| Feb 28, 2025 | 70.50 | 70.50 | 69.15 | 69.60 | 69.60 | 6,095 |
| Feb 27, 2025 | 72.05 | 72.05 | 70.35 | 70.78 | 70.78 | 7,076 |
| Feb 26, 2025 | 69.50 | 72.85 | 69.50 | 72.55 | 72.55 | 6,391 |
| Feb 25, 2025 | 70.05 | 70.50 | 69.70 | 70.35 | 70.35 | 1,257 |
| Feb 24, 2025 | 70.70 | 71.20 | 70.35 | 70.90 | 70.90 | 6,313 |
| Feb 21, 2025 | 70.75 | 71.20 | 70.45 | 70.50 | 70.50 | 9,886 |
| Feb 20, 2025 | 70.45 | 70.75 | 69.95 | 70.15 | 70.15 | 9,540 |
| Feb 19, 2025 | 71.50 | 71.70 | 69.70 | 70.05 | 70.05 | 12,164 |
| Feb 18, 2025 | 71.30 | 71.95 | 70.72 | 71.53 | 71.53 | 53,721 |
| Feb 17, 2025 | 73.00 | 73.00 | 70.85 | 71.22 | 71.22 | 28,005 |
| Feb 14, 2025 | 73.30 | 73.40 | 72.65 | 72.91 | 72.91 | 5,014 |
| Feb 13, 2025 | 73.80 | 73.80 | 73.05 | 73.27 | 73.27 | 6,804 |
| Feb 12, 2025 | 73.60 | 73.75 | 72.90 | 73.17 | 73.17 | 3,818 |
| Feb 11, 2025 | 73.25 | 73.25 | 72.20 | 72.95 | 72.95 | 64,234 |
| Feb 10, 2025 | 73.45 | 73.50 | 72.80 | 72.85 | 72.85 | 10,600 |
| Feb 7, 2025 | 73.10 | 73.65 | 72.85 | 73.50 | 73.50 | 34,030 |
| Feb 6, 2025 | 71.50 | 72.65 | 71.05 | 72.30 | 72.30 | 4,999 |
| Feb 5, 2025 | 70.25 | 71.00 | 70.20 | 71.00 | 71.00 | 6,838 |
| Feb 4, 2025 | 71.20 | 71.20 | 70.10 | 70.70 | 70.70 | 19,981 |
| Feb 3, 2025 | 70.65 | 71.15 | 69.72 | 70.45 | 70.45 | 4,288 |
| Jan 31, 2025 | 71.47 | 72.25 | 71.30 | 72.20 | 72.20 | 3,882 |
| Jan 30, 2025 | 72.10 | 72.15 | 71.05 | 71.05 | 71.05 | 5,048 |
| Jan 29, 2025 | 70.60 | 71.30 | 70.60 | 70.86 | 70.86 | 6,201 |
| Jan 28, 2025 | 70.00 | 71.00 | 69.55 | 70.70 | 70.70 | 26,428 |
| Jan 27, 2025 | 69.30 | 70.15 | 68.60 | 69.85 | 69.85 | 7,941 |
| Jan 24, 2025 | 70.90 | 71.35 | 70.35 | 70.40 | 70.40 | 5,817 |
| Jan 23, 2025 | 70.40 | 70.65 | 70.15 | 70.41 | 70.41 | 21,343 |
| Jan 22, 2025 | 70.15 | 70.75 | 70.15 | 70.54 | 70.54 | 2,042 |
| Jan 21, 2025 | 70.10 | 70.30 | 69.85 | 69.95 | 69.95 | 1,346 |
| Jan 20, 2025 | 69.90 | 69.90 | 69.25 | 69.85 | 69.85 | 1,441 |
| Jan 17, 2025 | 68.55 | 69.35 | 68.45 | 69.25 | 69.25 | 45,628 |
| Jan 16, 2025 | 68.60 | 69.25 | 67.63 | 67.85 | 67.85 | 5,131 |
| Jan 15, 2025 | 67.95 | 68.05 | 67.55 | 67.85 | 67.85 | 2,420 |
| Jan 14, 2025 | 67.55 | 67.85 | 66.95 | 67.67 | 67.67 | 8,658 |
| Jan 13, 2025 | 67.40 | 67.60 | 66.80 | 67.40 | 67.40 | 2,470 |
| Jan 10, 2025 | 68.65 | 68.65 | 67.85 | 67.85 | 67.85 | 2,708 |
| Jan 9, 2025 | 68.75 | 68.75 | 68.30 | 68.35 | 68.35 | 1,766 |
| Jan 8, 2025 | 68.65 | 69.55 | 68.60 | 68.85 | 68.85 | 3,252 |
| Jan 7, 2025 | 68.05 | 69.10 | 68.05 | 68.60 | 68.60 | 4,626 |
| Jan 6, 2025 | 68.05 | 68.70 | 67.35 | 68.65 | 68.65 | 5,664 |
| Jan 3, 2025 | 69.95 | 69.95 | 67.40 | 67.50 | 67.50 | 5,306 |
| Jan 2, 2025 | 68.65 | 68.65 | 68.65 | 68.65 | 68.65 | - |
| Dec 31, 2024 | 68.65 | 68.65 | 68.65 | 68.65 | 68.65 | - |
| Dec 30, 2024 | 68.65 | 68.70 | 68.10 | 68.65 | 68.65 | 11,052 |
| Dec 27, 2024 | 68.35 | 69.20 | 68.35 | 68.67 | 68.67 | 2,871 |
| Dec 24, 2024 | 68.10 | 68.10 | 68.10 | 68.10 | 68.10 | - |
| Dec 23, 2024 | 67.60 | 68.30 | 67.35 | 68.10 | 68.10 | 1,604 |
| Dec 20, 2024 | 67.40 | 68.20 | 67.00 | 67.70 | 67.70 | 21,014 |
| Dec 19, 2024 | 67.65 | 68.70 | 67.60 | 67.60 | 67.60 | 6,081 |
| Dec 18, 2024 | 69.45 | 69.85 | 68.90 | 68.95 | 68.95 | 5,295 |
| Dec 17, 2024 | 70.90 | 70.90 | 69.20 | 69.20 | 69.20 | 7,065 |
| Dec 16, 2024 | 70.65 | 70.65 | 69.75 | 70.35 | 70.35 | 2,506 |
| Dec 13, 2024 | 70.85 | 71.00 | 70.40 | 70.85 | 70.85 | 3,900 |
| Dec 12, 2024 | 71.70 | 71.80 | 71.00 | 71.18 | 71.18 | 9,162 |
| Dec 11, 2024 | 70.55 | 71.65 | 70.40 | 71.45 | 71.45 | 2,365 |
| Dec 10, 2024 | 70.75 | 71.05 | 70.60 | 70.88 | 70.88 | 1,995 |
| Dec 9, 2024 | 70.95 | 71.30 | 70.70 | 71.05 | 71.05 | 7,027 |
| Dec 6, 2024 | 70.60 | 70.90 | 70.50 | 70.62 | 70.62 | 4,955 |
| Dec 5, 2024 | 69.60 | 70.45 | 69.60 | 70.11 | 70.11 | 73,792 |
| Dec 4, 2024 | 69.80 | 70.20 | 69.05 | 69.61 | 69.61 | 7,911 |
| Dec 3, 2024 | 68.85 | 69.05 | 68.70 | 68.80 | 68.80 | 3,910 |
| Dec 2, 2024 | 68.15 | 68.65 | 67.70 | 68.34 | 68.34 | 1,770 |
| Nov 29, 2024 | 68.60 | 68.60 | 67.70 | 68.16 | 68.16 | 2,291 |
| Nov 28, 2024 | 67.63 | 68.38 | 67.63 | 67.94 | 67.94 | 3,460 |
| Nov 27, 2024 | 65.65 | 67.38 | 65.65 | 66.71 | 66.71 | 7,590 |
| Nov 26, 2024 | 65.35 | 65.75 | 64.45 | 65.21 | 65.21 | 321,057 |
| Nov 25, 2024 | 66.00 | 66.60 | 65.45 | 65.78 | 65.78 | 7,806 |
| Nov 22, 2024 | 65.30 | 65.55 | 64.25 | 65.22 | 65.22 | 65,070 |
| Nov 21, 2024 | 65.50 | 65.50 | 63.95 | 64.27 | 64.27 | 4,223 |
| Nov 20, 2024 | 64.80 | 66.10 | 64.80 | 65.46 | 65.46 | 38,244 |
| Nov 19, 2024 | 64.93 | 64.93 | 63.20 | 63.88 | 63.88 | 7,970 |
| Nov 18, 2024 | 65.75 | 65.80 | 63.60 | 64.73 | 64.73 | 2,636 |
| Nov 15, 2024 | 63.60 | 65.70 | 63.60 | 64.97 | 64.97 | 5,149 |
| Nov 14, 2024 | 63.00 | 64.55 | 63.00 | 63.97 | 63.97 | 5,138 |
| Nov 13, 2024 | 62.15 | 62.45 | 61.95 | 62.17 | 62.17 | 21,520 |
| Nov 12, 2024 | 63.35 | 63.75 | 62.20 | 63.33 | 63.33 | 3,814 |
| Nov 11, 2024 | 63.95 | 64.25 | 63.55 | 63.88 | 63.88 | 3,468 |
| Nov 8, 2024 | 62.85 | 63.50 | 62.85 | 63.26 | 63.26 | 2,012 |
| Nov 7, 2024 | 62.75 | 64.35 | 62.75 | 63.75 | 63.75 | 2,625 |
| Nov 6, 2024 | 62.40 | 63.30 | 62.40 | 62.66 | 62.66 | 6,676 |
| Nov 5, 2024 | 60.50 | 60.95 | 59.40 | 59.97 | 59.97 | 8,485 |
| Nov 4, 2024 | 61.65 | 61.65 | 60.90 | 61.22 | 61.22 | 7,980 |
| Nov 1, 2024 | 62.75 | 62.80 | 62.35 | 62.64 | 62.64 | 19,021 |
| Oct 31, 2024 | 63.10 | 63.70 | 62.70 | 63.48 | 63.48 | 14,105 |
| Oct 30, 2024 | 62.20 | 64.45 | 62.20 | 63.35 | 63.35 | 52,844 |
| Oct 29, 2024 | 56.05 | 56.05 | 55.05 | 55.30 | 55.30 | 3,995 |
| Oct 28, 2024 | 55.50 | 56.10 | 55.45 | 56.10 | 56.10 | 1,183 |
| Oct 25, 2024 | 55.40 | 55.55 | 55.10 | 55.20 | 55.20 | 8,263 |
| Oct 24, 2024 | 55.35 | 56.15 | 55.20 | 55.45 | 55.45 | 3,046 |
| Oct 23, 2024 | 56.00 | 56.00 | 55.50 | 55.50 | 55.50 | 21,910 |
| Oct 22, 2024 | 55.90 | 55.95 | 55.30 | 55.95 | 55.95 | 24,941 |
| Oct 21, 2024 | 56.50 | 57.00 | 56.00 | 56.00 | 56.00 | 34,350 |
| Oct 18, 2024 | 55.55 | 56.75 | 55.55 | 56.50 | 56.50 | 27,078 |
| Oct 17, 2024 | 58.15 | 58.15 | 55.25 | 55.85 | 55.85 | 92,064 |
| Oct 16, 2024 | 58.55 | 58.55 | 57.65 | 58.10 | 58.10 | 4,937 |
| Oct 15, 2024 | 59.55 | 59.55 | 58.85 | 59.05 | 59.05 | 2,736 |
| Oct 14, 2024 | 59.35 | 59.40 | 58.55 | 59.25 | 59.25 | 65,698 |
| Oct 11, 2024 | 59.10 | 59.45 | 59.10 | 59.30 | 59.30 | 1,937 |
| Oct 10, 2024 | 58.55 | 59.25 | 58.55 | 58.90 | 58.90 | 3,096 |
| Oct 9, 2024 | 59.20 | 59.60 | 58.90 | 59.60 | 59.60 | 253,272 |
| Oct 8, 2024 | 59.55 | 60.00 | 58.65 | 59.10 | 59.10 | 6,136 |
| Oct 7, 2024 | 62.30 | 62.30 | 61.00 | 61.10 | 61.10 | 29,619 |
| Oct 4, 2024 | 63.25 | 63.30 | 62.50 | 62.65 | 62.65 | 3,821 |
| Oct 3, 2024 | 63.05 | 63.30 | 62.50 | 63.05 | 63.05 | 6,034 |
| Oct 2, 2024 | 63.00 | 63.30 | 62.80 | 63.15 | 63.15 | 2,452 |
| Oct 1, 2024 | 64.05 | 64.30 | 62.75 | 62.75 | 62.75 | 1,941 |
| Sep 30, 2024 | 63.95 | 64.10 | 63.75 | 63.85 | 63.85 | 1,224 |
| Sep 27, 2024 | 65.40 | 65.45 | 63.90 | 64.40 | 64.40 | 9,270 |
| Sep 26, 2024 | 63.80 | 65.45 | 63.40 | 65.20 | 65.20 | 5,062 |
| Sep 25, 2024 | 62.45 | 63.20 | 62.45 | 62.85 | 62.85 | 2,191 |
| Sep 24, 2024 | 63.45 | 63.45 | 62.60 | 62.60 | 62.60 | 2,050 |
| Sep 23, 2024 | 63.75 | 63.75 | 62.65 | 62.65 | 62.65 | 2,320 |
| Sep 20, 2024 | 63.80 | 64.55 | 63.80 | 63.80 | 63.80 | 4,392 |
| Sep 19, 2024 | 63.80 | 65.20 | 63.80 | 64.95 | 64.95 | 3,975 |
| Sep 18, 2024 | 62.85 | 62.95 | 62.25 | 62.75 | 62.75 | 1,188 |
| Sep 17, 2024 | 62.60 | 63.50 | 62.50 | 63.05 | 63.05 | 1,628 |
| Sep 16, 2024 | 61.75 | 62.80 | 61.75 | 62.30 | 62.30 | 85,544 |
| Sep 13, 2024 | 64.20 | 64.20 | 62.55 | 62.65 | 62.65 | 11,183 |
| Sep 12, 2024 | 64.30 | 64.75 | 63.70 | 63.70 | 63.70 | 2,961 |
| Sep 11, 2024 | 64.50 | 64.55 | 63.25 | 63.25 | 63.25 | 2,865 |
| Sep 10, 2024 | 64.10 | 64.10 | 63.30 | 63.80 | 63.80 | 1,010 |
| Sep 9, 2024 | 64.10 | 64.10 | 63.40 | 63.70 | 63.70 | 3,707 |
| Sep 6, 2024 | 63.40 | 64.50 | 62.90 | 62.90 | 62.90 | 5,351 |
| Sep 5, 2024 | 64.05 | 64.65 | 63.85 | 64.20 | 64.20 | 2,244 |
| Sep 4, 2024 | 65.00 | 65.30 | 64.90 | 64.90 | 64.90 | 1,606 |
| Sep 3, 2024 | 66.95 | 67.40 | 66.20 | 66.35 | 66.35 | 2,285 |
| Sep 2, 2024 | 67.25 | 67.30 | 66.55 | 67.10 | 67.10 | 3,182 |
| Aug 30, 2024 | 67.00 | 67.20 | 66.60 | 67.15 | 67.15 | 2,163 |
| Aug 29, 2024 | 65.80 | 66.55 | 65.80 | 66.55 | 66.55 | 1,888 |
| Aug 28, 2024 | 64.50 | 65.10 | 64.15 | 64.50 | 64.50 | 4,635 |
| Aug 27, 2024 | 64.95 | 64.95 | 64.30 | 64.65 | 64.65 | 793 |
| Aug 23, 2024 | 64.75 | 65.25 | 64.55 | 65.15 | 65.15 | 2,241 |
| Aug 22, 2024 | 64.55 | 64.65 | 64.40 | 64.40 | 64.40 | 1,311 |
| Aug 21, 2024 | 63.80 | 64.15 | 63.65 | 63.85 | 63.85 | 8,565 |
| Aug 20, 2024 | 64.70 | 64.75 | 63.80 | 63.80 | 63.80 | 2,088 |
| Aug 19, 2024 | 64.40 | 64.70 | 64.15 | 64.45 | 64.45 | 835 |
| Aug 16, 2024 | 64.35 | 64.45 | 64.05 | 64.25 | 64.25 | 985 |
| Aug 15, 2024 | 62.75 | 64.00 | 62.75 | 63.90 | 63.90 | 1,833 |
| Aug 14, 2024 | 63.00 | 63.35 | 63.00 | 63.00 | 63.00 | 843 |
| Aug 13, 2024 | 62.25 | 62.45 | 61.85 | 62.20 | 62.20 | 121 |
| Aug 12, 2024 | 62.70 | 62.70 | 62.00 | 62.10 | 62.10 | 1,113 |
| Aug 9, 2024 | 63.05 | 63.05 | 62.20 | 62.20 | 62.20 | 771 |
| Aug 8, 2024 | 61.85 | 62.70 | 61.85 | 62.55 | 62.55 | 1,631 |
| Aug 7, 2024 | 62.20 | 63.55 | 62.20 | 63.16 | 63.16 | 3,656 |
| Aug 6, 2024 | 61.50 | 61.90 | 60.60 | 60.90 | 60.90 | 3,015 |
| Aug 5, 2024 | 60.00 | 60.90 | 59.75 | 60.60 | 60.60 | 4,856 |
| Aug 2, 2024 | 63.65 | 63.65 | 61.80 | 62.69 | 62.69 | 4,128 |
| Aug 1, 2024 | 64.85 | 64.85 | 64.85 | 64.85 | 64.85 | - |
| Jul 31, 2024 | 65.10 | 65.10 | 64.55 | 64.85 | 64.85 | 1,256 |
| Jul 30, 2024 | 64.05 | 64.85 | 64.05 | 64.70 | 64.70 | 1,722 |
| Jul 29, 2024 | 63.90 | 63.90 | 63.30 | 63.75 | 63.75 | 472 |
| Jul 26, 2024 | 63.90 | 64.20 | 63.50 | 63.83 | 63.83 | 867 |
| Jul 25, 2024 | 62.90 | 63.90 | 62.45 | 62.97 | 62.97 | 3,467 |
| Jul 24, 2024 | 65.35 | 65.95 | 65.00 | 65.25 | 65.25 | 1,398 |
| Jul 23, 2024 | 66.60 | 66.60 | 65.65 | 65.65 | 65.65 | 1,234 |
| Jul 22, 2024 | 65.40 | 66.60 | 65.35 | 66.60 | 66.60 | 16,955 |
| Jul 19, 2024 | 65.40 | 65.40 | 64.05 | 64.05 | 64.05 | 3,754 |
| Jul 18, 2024 | 60.90 | 66.40 | 60.30 | 65.68 | 65.68 | 8,555 |
| Jul 17, 2024 | 62.10 | 62.20 | 61.75 | 62.10 | 62.10 | 847 |
| Jul 16, 2024 | 62.05 | 62.80 | 62.05 | 62.50 | 62.50 | 2,527 |
| Jul 15, 2024 | 63.35 | 63.35 | 62.30 | 62.45 | 62.45 | 477 |
| Jul 12, 2024 | 62.20 | 63.35 | 62.10 | 63.35 | 63.35 | 1,327 |
| Jul 11, 2024 | 61.70 | 62.80 | 61.70 | 62.60 | 62.60 | 1,003 |
| Jul 10, 2024 | 61.00 | 61.70 | 61.00 | 61.70 | 61.70 | 1,130 |
| Jul 9, 2024 | 61.85 | 62.05 | 61.00 | 61.00 | 61.00 | 2,242 |
| Jul 8, 2024 | 61.85 | 62.15 | 61.10 | 61.65 | 61.65 | 4,717 |
| Jul 5, 2024 | 62.50 | 63.10 | 62.05 | 62.75 | 62.75 | 868 |
| Jul 4, 2024 | 62.05 | 62.55 | 62.05 | 62.20 | 62.20 | 3,222 |
| Jul 3, 2024 | 61.20 | 62.00 | 61.20 | 61.65 | 61.65 | 18,340 |
| Jul 2, 2024 | 60.10 | 60.65 | 59.95 | 60.30 | 60.30 | 3,621 |
| Jul 1, 2024 | 60.80 | 60.80 | 60.25 | 60.50 | 60.50 | 2,813 |
| Jun 28, 2024 | 60.55 | 60.70 | 60.25 | 60.25 | 60.25 | 4,867 |
| Jun 27, 2024 | 60.85 | 60.85 | 60.50 | 60.85 | 60.85 | 4,372 |
| Jun 26, 2024 | 61.00 | 61.40 | 60.45 | 61.10 | 61.10 | 17,821 |
| Jun 25, 2024 | 62.10 | 62.10 | 61.00 | 61.15 | 61.15 | 15,287 |
| Jun 24, 2024 | 61.30 | 63.10 | 61.30 | 62.65 | 62.65 | 113,712 |
| Jun 21, 2024 | 62.90 | 62.90 | 61.55 | 62.00 | 62.00 | 10,677 |
| Jun 20, 2024 | 63.05 | 63.65 | 62.90 | 63.25 | 63.25 | 30,189 |
| Jun 19, 2024 | 63.05 | 63.45 | 62.90 | 63.45 | 63.45 | 2,345 |
| Jun 18, 2024 | 63.40 | 63.65 | 62.80 | 63.10 | 63.10 | 2,657 |
| Jun 17, 2024 | 62.90 | 63.00 | 62.55 | 62.60 | 62.60 | 3,155 |
| Jun 14, 2024 | 63.60 | 63.60 | 61.95 | 62.40 | 62.40 | 2,261 |
| Jun 13, 2024 | 64.85 | 64.85 | 63.35 | 63.65 | 63.65 | 1,345 |
| Jun 12, 2024 | 64.10 | 65.35 | 63.75 | 65.15 | 65.15 | 1,330 |
| Jun 11, 2024 | 64.90 | 65.20 | 64.10 | 65.01 | 65.01 | 87,666 |
| Jun 10, 2024 | 65.05 | 65.10 | 64.55 | 64.75 | 64.75 | 1,786 |
| Jun 7, 2024 | 64.95 | 65.45 | 64.90 | 65.20 | 65.20 | 2,763 |
| Jun 6, 2024 | 66.05 | 66.45 | 65.05 | 65.05 | 65.05 | 1,703 |
| Jun 5, 2024 | 64.85 | 66.15 | 64.85 | 65.75 | 65.75 | 6,648 |
| Jun 4, 2024 | 64.80 | 65.20 | 64.30 | 64.85 | 64.85 | 56,971 |
| Jun 3, 2024 | 66.05 | 66.05 | 64.80 | 65.35 | 65.35 | 7,021 |
| May 31, 2024 | 65.65 | 65.90 | 64.80 | 65.20 | 65.20 | 112,378 |
| May 30, 2024 | 68.00 | 68.20 | 65.50 | 66.49 | 66.49 | 280,942 |
| May 29, 2024 | 70.00 | 70.00 | 68.35 | 68.60 | 68.60 | 3,352 |
| May 28, 2024 | 70.90 | 71.40 | 70.40 | 70.70 | 70.70 | 2,408 |
| May 24, 2024 | 69.85 | 70.45 | 69.60 | 70.25 | 70.25 | 1,863 |
| May 23, 2024 | 69.20 | 70.45 | 69.15 | 69.70 | 69.70 | 2,003 |
| May 22, 2024 | 69.00 | 69.70 | 68.25 | 69.30 | 69.30 | 16,642 |
| May 21, 2024 | 68.95 | 69.60 | 68.75 | 68.90 | 68.90 | 18,635 |
| May 20, 2024 | 69.15 | 69.15 | 69.15 | 69.15 | 69.15 | - |
| May 17, 2024 | 68.45 | 69.45 | 67.95 | 69.15 | 69.15 | 2,292 |
| May 16, 2024 | 68.75 | 69.25 | 68.75 | 68.85 | 68.85 | 7,204 |
| May 15, 2024 | 69.20 | 69.20 | 68.25 | 69.00 | 69.00 | 5,951 |
| May 14, 2024 | 68.20 | 69.15 | 68.10 | 69.05 | 69.05 | 5,105 |
| May 13, 2024 | 67.50 | 67.80 | 67.25 | 67.50 | 67.50 | 55,939 |
| May 10, 2024 | 67.05 | 67.75 | 67.05 | 67.10 | 67.10 | 57,009 |
| May 9, 2024 | 66.65 | 66.65 | 66.65 | 66.65 | 66.65 | - |
| May 8, 2024 | 66.60 | 66.95 | 66.05 | 66.65 | 66.65 | 29,835 |
| May 7, 2024 | 66.20 | 66.25 | 65.50 | 65.95 | 65.95 | 972 |
| May 3, 2024 | 64.20 | 65.95 | 64.20 | 65.25 | 65.25 | 4,449 |
| May 2, 2024 | 64.55 | 64.65 | 63.75 | 64.50 | 64.50 | 85,347 |
| May 1, 2024 | 64.51 | 64.51 | 64.51 | 64.51 | 64.51 | - |
| Apr 30, 2024 | 65.00 | 65.20 | 64.50 | 64.51 | 64.51 | 9,227 |
| Apr 29, 2024 | 64.75 | 65.00 | 64.65 | 65.00 | 65.00 | 3,479 |
| Apr 26, 2024 | 63.40 | 64.70 | 63.40 | 64.55 | 64.55 | 20,489 |
| Apr 25, 2024 | 63.95 | 64.15 | 62.55 | 62.85 | 62.85 | 10,211 |
| Apr 24, 2024 | 63.95 | 64.30 | 63.55 | 64.05 | 64.05 | 11,353 |
| Apr 23, 2024 | 62.45 | 63.65 | 62.45 | 63.65 | 63.65 | 11,886 |
| Apr 22, 2024 | 62.60 | 62.80 | 62.34 | 62.80 | 62.80 | 108,045 |
| Apr 19, 2024 | 1.30 Dividend | |||||
| Apr 19, 2024 | 61.85 | 62.45 | 61.50 | 61.60 | 61.60 | 21,436 |
| Apr 18, 2024 | 63.35 | 64.09 | 63.20 | 63.84 | 62.54 | 21,527 |
| Apr 17, 2024 | 63.70 | 64.05 | 63.24 | 63.88 | 62.57 | 15,447 |
| Apr 16, 2024 | 63.70 | 64.25 | 63.70 | 64.05 | 62.75 | 5,076 |
| Apr 15, 2024 | 65.20 | 65.55 | 64.73 | 64.73 | 63.41 | 5,511 |
| Apr 12, 2024 | 66.05 | 66.05 | 64.25 | 64.36 | 63.05 | 18,014 |
| Apr 11, 2024 | 65.35 | 65.55 | 64.55 | 64.98 | 63.66 | 16,626 |
| Apr 10, 2024 | 66.20 | 66.20 | 64.70 | 65.74 | 64.40 | 8,701 |
| Apr 9, 2024 | 66.20 | 66.50 | 65.70 | 65.71 | 64.37 | 14,954 |
Related Tickers
AACA.SG Aalberts NV
25.76
-4.80%
SKB.VI Koenig & Bauer AG
13.38
-8.10%
RAAd.XC
ACO5.F Atlas Copco AB (publ)
11.05
-3.03%
JUN3.F Jungheinrich Aktiengesellschaft
29.00
+12.40%
KOMN.SW Komax Holding AG
87.40
-4.48%
RIEN.SW Rieter Holding AG
59.90
-4.62%
ATLKY Atlas Copco AB (publ)
15.12
+10.77%
JEN.BR Jensen-Group NV
43.20
-5.05%
DEZ.F DEUTZ Aktiengesellschaft
6.33
+10.28%