306.00
+1.75
+(0.58%)
At close: January 21 at 4:20:54 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 |
|---|---|---|---|---|---|---|
| Jan 21, 2025 | 305.20 | 305.20 | 304.50 | 306.00 | 306.00 | 16 |
| Jan 20, 2025 | 315.10 | 315.10 | 303.90 | 304.25 | 304.25 | 180 |
| Jan 17, 2025 | 304.25 | 306.05 | 303.80 | 305.20 | 305.20 | 43 |
| Jan 16, 2025 | 304.00 | 304.25 | 302.35 | 303.80 | 303.80 | 45 |
| Jan 15, 2025 | 291.20 | 301.35 | 291.20 | 302.65 | 302.65 | 173 |
| Jan 14, 2025 | 291.80 | 291.80 | 291.80 | 289.35 | 289.35 | 12 |
| Jan 13, 2025 | 287.60 | 287.60 | 283.85 | 288.85 | 288.85 | 52 |
| Jan 10, 2025 | 294.35 | 294.35 | 288.80 | 288.65 | 288.65 | 79 |
| Jan 9, 2025 | 295.10 | 300.30 | 294.60 | 294.65 | 294.65 | 220 |
| Jan 8, 2025 | 292.50 | 294.50 | 289.80 | 293.00 | 293.00 | 170 |
| Jan 7, 2025 | 291.40 | 291.40 | 288.40 | 292.70 | 292.70 | 24 |
| Jan 6, 2025 | 293.95 | 293.95 | 291.00 | 291.70 | 291.70 | 59 |
| Jan 3, 2025 | 0.70 Dividend | |||||
| Jan 3, 2025 | 291.25 | 292.15 | 290.95 | 292.00 | 292.00 | 29 |
| Jan 2, 2025 | 288.25 | 288.25 | 288.25 | 288.25 | 287.55 | - |
| Dec 30, 2024 | 288.25 | 288.25 | 288.25 | 288.25 | 287.55 | - |
| Dec 27, 2024 | 301.70 | 301.70 | 288.25 | 288.25 | 287.55 | 101 |
| Dec 23, 2024 | 287.40 | 287.40 | 286.95 | 286.15 | 285.46 | 22 |
| Dec 20, 2024 | 280.00 | 283.25 | 279.00 | 287.80 | 287.10 | 16 |
| Dec 19, 2024 | 277.50 | 282.35 | 277.50 | 283.35 | 282.66 | 44 |
| Dec 18, 2024 | 289.75 | 290.20 | 285.75 | 288.60 | 287.90 | 11 |
| Dec 17, 2024 | 287.75 | 289.00 | 287.45 | 286.25 | 285.55 | 61 |
| Dec 16, 2024 | 286.55 | 288.65 | 286.55 | 288.05 | 287.35 | 64 |
| Dec 13, 2024 | 287.70 | 288.65 | 287.70 | 288.65 | 287.95 | 61 |
| Dec 12, 2024 | 288.75 | 289.15 | 287.15 | 287.85 | 287.15 | 130 |
| Dec 11, 2024 | 288.70 | 288.75 | 286.30 | 288.35 | 287.65 | 160 |
| Dec 10, 2024 | 281.70 | 289.05 | 281.70 | 288.95 | 288.25 | 242 |
| Dec 9, 2024 | 285.15 | 288.50 | 280.95 | 282.60 | 281.91 | 274 |
| Dec 6, 2024 | 280.05 | 286.00 | 280.00 | 287.55 | 286.85 | 96 |
| Dec 5, 2024 | 286.75 | 286.75 | 286.20 | 286.70 | 286.00 | 31 |
| Dec 4, 2024 | 289.15 | 290.30 | 286.35 | 286.95 | 286.25 | 97 |
| Dec 3, 2024 | 289.05 | 289.85 | 287.85 | 287.05 | 286.35 | 75 |
| Dec 2, 2024 | 289.90 | 291.35 | 286.20 | 287.25 | 286.55 | 165 |
| Nov 29, 2024 | 291.10 | 292.00 | 288.55 | 289.85 | 289.15 | 440 |
| Nov 28, 2024 | 293.30 | 293.30 | 290.75 | 289.80 | 289.10 | 20 |
| Nov 27, 2024 | 292.05 | 292.05 | 288.90 | 288.30 | 287.60 | 250 |
| Nov 26, 2024 | 292.00 | 292.00 | 288.60 | 290.50 | 289.79 | 94 |
| Nov 25, 2024 | 288.00 | 293.75 | 288.00 | 290.30 | 289.60 | 421 |
| Nov 22, 2024 | 279.35 | 287.30 | 279.35 | 287.30 | 286.60 | 559 |
| Nov 21, 2024 | 273.90 | 273.90 | 270.45 | 278.55 | 277.87 | 402 |
| Nov 20, 2024 | 272.05 | 272.05 | 269.90 | 271.65 | 270.99 | 26 |
| Nov 19, 2024 | 269.65 | 270.55 | 264.70 | 270.55 | 269.89 | 62 |
| Nov 18, 2024 | 273.45 | 273.45 | 270.65 | 270.70 | 270.04 | 56 |
| Nov 15, 2024 | 272.70 | 275.00 | 271.35 | 274.05 | 273.38 | 90 |
| Nov 14, 2024 | 273.75 | 275.00 | 273.75 | 273.90 | 273.23 | 65 |
| Nov 13, 2024 | 270.60 | 271.90 | 270.60 | 273.75 | 273.09 | 26 |
| Nov 12, 2024 | 276.65 | 276.65 | 273.50 | 273.25 | 272.59 | 66 |
| Nov 11, 2024 | 269.80 | 275.75 | 269.80 | 275.95 | 275.28 | 311 |
| Nov 8, 2024 | 267.10 | 269.85 | 267.00 | 269.85 | 269.19 | 88 |
| Nov 7, 2024 | 276.65 | 276.65 | 266.80 | 275.20 | 274.53 | 765 |
| Nov 6, 2024 | 263.10 | 271.55 | 263.10 | 271.45 | 270.79 | 699 |
| Nov 5, 2024 | 252.60 | 252.60 | 252.00 | 251.30 | 250.69 | 16 |
| Nov 4, 2024 | 251.20 | 251.20 | 251.20 | 249.35 | 248.74 | 7 |
| Nov 1, 2024 | 247.80 | 247.80 | 247.75 | 252.40 | 251.79 | 20 |
| Oct 31, 2024 | 254.65 | 254.65 | 249.00 | 249.50 | 248.89 | 52 |
| Oct 30, 2024 | 250.25 | 253.10 | 250.25 | 251.85 | 251.24 | 80 |
| Oct 29, 2024 | 251.50 | 251.50 | 251.50 | 250.95 | 250.34 | 10 |
| Oct 28, 2024 | 247.95 | 249.00 | 247.65 | 250.35 | 249.74 | 13 |
| Oct 25, 2024 | 250.30 | 250.30 | 249.00 | 248.25 | 247.65 | 24 |
| Oct 24, 2024 | 250.65 | 252.35 | 250.35 | 250.35 | 249.74 | 106 |
| Oct 23, 2024 | 252.45 | 252.95 | 251.15 | 251.25 | 250.64 | 97 |
| Oct 22, 2024 | 250.45 | 251.10 | 248.85 | 250.85 | 250.24 | 197 |
| Oct 21, 2024 | 255.65 | 255.65 | 249.35 | 249.90 | 249.29 | 143 |
| Oct 18, 2024 | 268.75 | 269.30 | 250.00 | 253.50 | 252.88 | 506 |
| Oct 17, 2024 | 260.55 | 270.00 | 259.85 | 262.70 | 262.06 | 447 |
| Oct 16, 2024 | 255.75 | 257.00 | 255.75 | 255.80 | 255.18 | 12 |
| Oct 15, 2024 | 253.05 | 256.35 | 253.05 | 255.50 | 254.88 | 97 |
| Oct 14, 2024 | 255.95 | 255.95 | 253.35 | 254.10 | 253.48 | 53 |
| Oct 11, 2024 | 250.05 | 256.65 | 248.60 | 251.70 | 251.09 | 536 |
| Oct 10, 2024 | 247.65 | 249.10 | 247.05 | 249.15 | 248.54 | 38 |
| Oct 9, 2024 | 245.00 | 247.15 | 244.75 | 247.10 | 246.50 | 207 |
| Oct 8, 2024 | 247.45 | 247.55 | 246.20 | 246.10 | 245.50 | 16 |
| Oct 7, 2024 | 252.05 | 252.05 | 248.10 | 250.05 | 249.44 | 114 |
| Oct 4, 2024 | 0.70 Dividend | |||||
| Oct 4, 2024 | 242.30 | 248.55 | 242.30 | 247.70 | 247.10 | 25 |
| Oct 3, 2024 | 244.45 | 244.45 | 244.45 | 244.45 | 243.16 | 1 |
| Oct 2, 2024 | 243.70 | 244.45 | 242.45 | 244.45 | 243.16 | 22 |
| Oct 1, 2024 | 244.15 | 244.15 | 244.15 | 243.20 | 241.91 | 20 |
| Sep 30, 2024 | 242.50 | 242.50 | 240.80 | 241.65 | 240.37 | 7 |
| Sep 27, 2024 | 243.10 | 243.10 | 243.10 | 243.90 | 242.61 | 15 |
| Sep 26, 2024 | 240.65 | 240.65 | 238.80 | 239.70 | 238.43 | 39 |
| Sep 25, 2024 | 238.25 | 238.30 | 236.25 | 239.00 | 237.74 | 62 |
| Sep 24, 2024 | 239.90 | 239.90 | 237.60 | 238.50 | 237.24 | 34 |
| Sep 23, 2024 | 242.95 | 243.75 | 242.00 | 242.40 | 241.12 | 48 |
| Sep 20, 2024 | 241.15 | 241.15 | 239.95 | 242.55 | 241.27 | 40 |
| Sep 19, 2024 | 240.65 | 241.85 | 240.65 | 241.15 | 239.88 | 39 |
| Sep 18, 2024 | 237.75 | 239.20 | 237.60 | 236.45 | 235.20 | 65 |
| Sep 17, 2024 | 234.75 | 237.00 | 234.75 | 240.00 | 238.73 | 24 |
| Sep 16, 2024 | 234.00 | 234.00 | 234.00 | 234.00 | 232.76 | - |
| Sep 13, 2024 | 231.45 | 231.85 | 231.45 | 234.00 | 232.76 | 130 |
| Sep 12, 2024 | 221.00 | 221.00 | 221.00 | 221.00 | 219.83 | - |
| Sep 11, 2024 | 221.00 | 221.00 | 221.00 | 221.00 | 219.83 | - |
| Sep 10, 2024 | 227.65 | 227.65 | 227.65 | 221.00 | 219.83 | 20 |
| Sep 9, 2024 | 223.80 | 223.80 | 223.80 | 227.00 | 225.80 | 5 |
| Sep 6, 2024 | 225.50 | 226.90 | 221.60 | 221.60 | 220.43 | 136 |
| Sep 5, 2024 | 227.00 | 227.65 | 227.00 | 225.00 | 223.81 | 54 |
| Sep 4, 2024 | 228.60 | 230.10 | 228.60 | 228.55 | 227.34 | 11 |
| Sep 3, 2024 | 233.70 | 233.70 | 232.30 | 232.10 | 230.87 | 54 |
| Sep 2, 2024 | 232.00 | 233.35 | 232.00 | 232.45 | 231.22 | 7 |
| Aug 30, 2024 | 236.60 | 236.60 | 232.20 | 232.20 | 230.97 | 22 |
| Aug 29, 2024 | 230.75 | 233.75 | 230.75 | 234.35 | 233.11 | 139 |
| Aug 28, 2024 | 229.70 | 231.85 | 227.95 | 231.10 | 229.88 | 130 |
| Aug 27, 2024 | 227.05 | 228.45 | 227.05 | 228.20 | 226.99 | 27 |
| Aug 26, 2024 | 225.25 | 225.25 | 225.00 | 226.95 | 225.75 | 37 |
| Aug 23, 2024 | 224.70 | 224.85 | 224.00 | 225.65 | 224.46 | 262 |
| Aug 22, 2024 | 220.55 | 221.90 | 220.55 | 222.30 | 221.13 | 36 |
| Aug 21, 2024 | 227.45 | 227.45 | 227.45 | 227.45 | 226.25 | - |
| Aug 20, 2024 | 229.10 | 229.10 | 229.10 | 227.45 | 226.25 | 5 |
| Aug 19, 2024 | 227.50 | 228.80 | 227.00 | 229.15 | 227.94 | 61 |
| Aug 16, 2024 | 226.80 | 226.80 | 226.80 | 228.65 | 227.44 | 20 |
| Aug 14, 2024 | 217.40 | 217.40 | 216.55 | 219.05 | 217.89 | 4 |
| Aug 13, 2024 | 217.00 | 217.85 | 217.00 | 217.40 | 216.25 | 44 |
| Aug 12, 2024 | 218.55 | 218.55 | 217.35 | 216.80 | 215.65 | 68 |
| Aug 9, 2024 | 214.75 | 215.50 | 214.75 | 215.75 | 214.61 | 121 |
| Aug 8, 2024 | 209.05 | 214.75 | 208.25 | 214.75 | 213.62 | 52 |
| Aug 7, 2024 | 214.60 | 214.60 | 214.60 | 213.10 | 211.97 | 3 |
| Aug 6, 2024 | 207.95 | 207.95 | 207.95 | 210.65 | 209.54 | 25 |
| Aug 5, 2024 | 214.05 | 214.05 | 204.40 | 209.80 | 208.69 | 189 |
| Aug 2, 2024 | 227.25 | 228.60 | 214.05 | 214.05 | 212.92 | 176 |
| Aug 1, 2024 | 235.70 | 235.70 | 235.60 | 230.80 | 229.58 | 7 |
| Jul 31, 2024 | 236.30 | 236.30 | 234.55 | 235.75 | 234.50 | 17 |
| Jul 30, 2024 | 230.15 | 234.10 | 230.05 | 233.55 | 232.32 | 117 |
| Jul 29, 2024 | 225.05 | 225.05 | 225.05 | 225.05 | 223.86 | - |
| Jul 26, 2024 | 221.85 | 225.05 | 221.80 | 225.05 | 223.86 | 113 |
| Jul 25, 2024 | 223.65 | 223.65 | 222.10 | 222.40 | 221.22 | 24 |
| Jul 24, 2024 | 226.60 | 226.60 | 225.00 | 224.00 | 222.82 | 15 |
| Jul 23, 2024 | 225.05 | 228.70 | 224.80 | 228.60 | 227.39 | 24 |
| Jul 22, 2024 | 223.40 | 223.40 | 223.40 | 223.20 | 222.02 | 1 |
| Jul 19, 2024 | 227.45 | 228.40 | 219.00 | 219.45 | 218.29 | 167 |
| Jul 18, 2024 | 229.50 | 231.25 | 228.65 | 231.20 | 229.98 | 46 |
| Jul 17, 2024 | 227.05 | 228.25 | 226.90 | 228.25 | 227.04 | 90 |
| Jul 16, 2024 | 226.45 | 226.45 | 226.45 | 227.35 | 226.15 | 10 |
| Jul 15, 2024 | 224.90 | 224.90 | 224.90 | 224.90 | 223.71 | 100 |
| Jul 12, 2024 | 219.80 | 219.80 | 219.80 | 219.80 | 218.64 | - |
| Jul 11, 2024 | 219.20 | 219.20 | 219.15 | 219.80 | 218.64 | 30 |
| Jul 10, 2024 | 217.75 | 217.75 | 217.75 | 217.75 | 216.60 | - |
| Jul 9, 2024 | 217.75 | 217.75 | 217.75 | 217.75 | 216.60 | - |
| Jul 8, 2024 | 218.00 | 219.50 | 218.00 | 217.75 | 216.60 | 74 |
| Jul 5, 2024 | 0.70 Dividend | |||||
| Jul 5, 2024 | 219.00 | 219.00 | 216.80 | 217.45 | 216.30 | 210 |
| Jul 4, 2024 | 221.95 | 222.00 | 221.95 | 215.55 | 213.71 | 70 |
| Jul 3, 2024 | 219.55 | 219.55 | 219.20 | 219.30 | 217.43 | 22 |
| Jul 2, 2024 | 216.80 | 218.30 | 216.80 | 218.25 | 216.39 | 43 |
| Jul 1, 2024 | 217.35 | 217.35 | 216.00 | 217.35 | 215.50 | 132 |
| Jun 28, 2024 | 215.10 | 216.75 | 213.55 | 216.70 | 214.85 | 16 |
| Jun 27, 2024 | 213.25 | 213.50 | 213.25 | 213.10 | 211.29 | 150 |
| Jun 26, 2024 | 216.55 | 217.25 | 216.55 | 216.50 | 214.66 | 41 |
| Jun 25, 2024 | 217.00 | 217.00 | 216.95 | 214.45 | 212.62 | 29 |
| Jun 24, 2024 | 214.60 | 214.60 | 214.60 | 214.60 | 212.77 | - |
| Jun 21, 2024 | 214.10 | 214.10 | 214.10 | 214.60 | 212.77 | 40 |
| Jun 20, 2024 | 213.25 | 213.25 | 213.25 | 212.50 | 210.69 | 10 |
| Jun 19, 2024 | 213.75 | 213.75 | 213.75 | 211.80 | 210.00 | 15 |
| Jun 18, 2024 | 209.35 | 209.35 | 209.35 | 209.35 | 207.57 | - |
| Jun 17, 2024 | 210.85 | 210.85 | 210.55 | 209.35 | 207.57 | 18 |
| Jun 14, 2024 | 205.15 | 205.40 | 205.15 | 210.20 | 208.41 | 15 |
| Jun 13, 2024 | 206.10 | 206.10 | 204.60 | 205.75 | 204.00 | 53 |
| Jun 12, 2024 | 210.05 | 210.05 | 208.55 | 208.55 | 206.77 | 147 |
| Jun 11, 2024 | 216.20 | 216.20 | 211.00 | 210.90 | 209.10 | 17 |
| Jun 10, 2024 | 215.40 | 216.95 | 215.40 | 216.85 | 215.00 | 53 |
| Jun 7, 2024 | 214.85 | 215.65 | 214.85 | 215.65 | 213.81 | 13 |
| Jun 6, 2024 | 214.80 | 216.70 | 214.80 | 214.90 | 213.07 | 97 |
| Jun 5, 2024 | 215.20 | 215.20 | 215.20 | 215.50 | 213.66 | 40 |
| Jun 4, 2024 | 217.55 | 218.80 | 217.55 | 218.30 | 216.44 | 42 |
| Jun 3, 2024 | 218.10 | 218.10 | 218.10 | 215.95 | 214.11 | 220 |
| May 31, 2024 | 217.45 | 217.85 | 217.45 | 217.85 | 215.99 | 16 |
| May 30, 2024 | 218.70 | 218.70 | 218.70 | 218.70 | 216.84 | - |
| May 29, 2024 | 218.10 | 218.10 | 216.60 | 218.70 | 216.84 | 44 |
| May 28, 2024 | 218.60 | 219.05 | 218.60 | 218.35 | 216.49 | 95 |
| May 27, 2024 | 220.00 | 220.55 | 218.80 | 219.45 | 217.58 | 56 |
| May 24, 2024 | 219.05 | 220.15 | 218.65 | 220.80 | 218.92 | 15 |
| May 23, 2024 | 222.75 | 222.75 | 222.45 | 221.10 | 219.22 | 129 |
| May 22, 2024 | 222.10 | 224.90 | 222.05 | 223.40 | 221.50 | 131 |
| May 21, 2024 | 222.75 | 222.75 | 222.75 | 223.80 | 221.89 | 40 |
| May 20, 2024 | 224.95 | 224.95 | 223.25 | 224.30 | 222.39 | 30 |
| May 17, 2024 | 223.50 | 223.70 | 223.15 | 223.25 | 221.35 | 57 |
| May 16, 2024 | 222.25 | 222.25 | 222.25 | 222.25 | 220.36 | - |
| May 15, 2024 | 223.90 | 224.80 | 222.25 | 222.25 | 220.36 | 397 |
| May 14, 2024 | 222.15 | 223.05 | 221.75 | 222.30 | 220.41 | 46 |
| May 13, 2024 | 225.20 | 225.20 | 222.75 | 222.80 | 220.90 | 27 |
| May 10, 2024 | 223.00 | 223.70 | 222.95 | 223.95 | 222.04 | 104 |
| May 9, 2024 | 219.80 | 221.05 | 219.40 | 221.00 | 219.12 | 268 |
| May 8, 2024 | 219.05 | 219.80 | 217.60 | 218.45 | 216.59 | 77 |
| May 7, 2024 | 217.10 | 218.75 | 217.10 | 217.70 | 215.85 | 75 |
| May 6, 2024 | 216.55 | 216.55 | 215.10 | 215.10 | 213.27 | 86 |
| May 3, 2024 | 215.90 | 216.90 | 214.00 | 213.70 | 211.88 | 125 |
| May 2, 2024 | 220.55 | 220.55 | 220.55 | 220.55 | 218.67 | - |
| Apr 30, 2024 | 220.55 | 220.55 | 220.55 | 220.55 | 218.67 | - |
| Apr 29, 2024 | 221.00 | 221.00 | 221.00 | 220.55 | 218.67 | 5 |
| Apr 26, 2024 | 221.05 | 221.05 | 221.05 | 221.05 | 219.17 | - |
| Apr 25, 2024 | 221.15 | 221.15 | 220.75 | 221.05 | 219.17 | 16 |
| Apr 24, 2024 | 223.65 | 223.65 | 223.65 | 223.55 | 221.65 | 50 |
| Apr 23, 2024 | 218.95 | 220.35 | 218.95 | 221.75 | 219.86 | 21 |
| Apr 22, 2024 | 216.55 | 216.55 | 216.30 | 215.55 | 213.71 | 30 |
| Apr 19, 2024 | 201.90 | 212.20 | 201.90 | 212.95 | 211.14 | 141 |
| Apr 18, 2024 | 206.00 | 207.00 | 206.00 | 207.35 | 205.58 | 15 |
| Apr 17, 2024 | 206.50 | 206.50 | 206.50 | 204.85 | 203.11 | 2 |
| Apr 16, 2024 | 206.20 | 206.20 | 206.20 | 206.20 | 204.44 | - |
| Apr 15, 2024 | 204.90 | 207.25 | 204.90 | 206.20 | 204.44 | 16 |
| Apr 12, 2024 | 204.85 | 204.85 | 203.70 | 204.25 | 202.51 | 26 |
| Apr 11, 2024 | 202.80 | 202.80 | 202.80 | 202.15 | 200.43 | 1 |
| Apr 10, 2024 | 201.75 | 201.75 | 201.75 | 201.75 | 200.03 | - |
| Apr 9, 2024 | 204.25 | 204.70 | 204.25 | 201.75 | 200.03 | 121 |
| Apr 8, 2024 | 208.90 | 208.90 | 208.90 | 208.90 | 207.12 | - |
| Apr 5, 2024 | 208.90 | 208.90 | 208.90 | 208.90 | 207.12 | - |
| Apr 4, 2024 | 0.70 Dividend | |||||
| Apr 4, 2024 | 209.55 | 210.35 | 208.90 | 208.90 | 207.12 | 64 |
| Apr 3, 2024 | 210.00 | 210.00 | 210.00 | 209.60 | 207.12 | 1 |
| Apr 2, 2024 | 212.15 | 212.15 | 208.90 | 209.35 | 206.87 | 18 |
| Mar 28, 2024 | 211.60 | 211.60 | 210.70 | 210.70 | 208.21 | 12 |
| Mar 27, 2024 | 210.70 | 210.70 | 209.10 | 208.40 | 205.94 | 32 |
| Mar 26, 2024 | 209.40 | 209.40 | 209.40 | 209.00 | 206.53 | 14 |
| Mar 25, 2024 | 210.10 | 210.10 | 209.00 | 208.80 | 206.33 | 35 |
| Mar 22, 2024 | 213.20 | 213.40 | 210.00 | 210.10 | 207.62 | 39 |
| Mar 21, 2024 | 211.00 | 212.20 | 211.00 | 212.10 | 209.59 | 54 |
| Mar 20, 2024 | 203.20 | 206.10 | 203.20 | 205.70 | 203.27 | 6 |
| Mar 19, 2024 | 203.00 | 203.00 | 203.00 | 203.70 | 201.29 | 20 |
| Mar 18, 2024 | 202.40 | 203.10 | 202.40 | 203.00 | 200.60 | 10 |
| Mar 15, 2024 | 203.20 | 203.60 | 203.10 | 201.80 | 199.41 | 9 |
| Mar 14, 2024 | 203.90 | 205.60 | 203.90 | 203.60 | 201.19 | 52 |
| Mar 13, 2024 | 205.10 | 205.10 | 203.60 | 203.70 | 201.29 | 71 |
| Mar 12, 2024 | 203.00 | 203.20 | 202.70 | 203.10 | 200.70 | 64 |
| Mar 11, 2024 | 205.80 | 205.80 | 200.80 | 201.50 | 199.12 | 41 |
| Mar 8, 2024 | 205.10 | 205.10 | 203.70 | 204.10 | 201.69 | 130 |
| Mar 7, 2024 | 200.40 | 200.40 | 200.40 | 203.30 | 200.90 | 8 |
| Mar 6, 2024 | 200.10 | 200.10 | 200.10 | 200.10 | 197.73 | - |
| Mar 5, 2024 | 201.70 | 201.70 | 201.70 | 200.10 | 197.73 | 9 |
| Mar 4, 2024 | 209.80 | 209.80 | 201.70 | 200.40 | 198.03 | 57 |
| Mar 1, 2024 | 203.70 | 203.70 | 203.70 | 202.90 | 200.50 | 1 |
| Feb 29, 2024 | 200.40 | 200.40 | 200.40 | 202.50 | 200.11 | 30 |
| Feb 28, 2024 | 202.00 | 202.30 | 200.40 | 201.90 | 199.51 | 49 |
| Feb 27, 2024 | 200.50 | 201.20 | 199.65 | 200.40 | 198.03 | 67 |
| Feb 26, 2024 | 198.50 | 199.70 | 198.40 | 199.35 | 196.99 | 86 |
| Feb 23, 2024 | 198.65 | 198.65 | 198.65 | 198.65 | 196.30 | - |
| Feb 22, 2024 | 195.15 | 198.75 | 195.15 | 198.65 | 196.30 | 23 |
| Feb 21, 2024 | 196.65 | 196.65 | 196.65 | 194.85 | 192.55 | 5 |
| Feb 20, 2024 | 195.65 | 196.10 | 194.80 | 197.00 | 194.67 | 250 |
| Feb 19, 2024 | 198.10 | 198.10 | 198.10 | 197.40 | 195.07 | 6 |
| Feb 16, 2024 | 196.00 | 196.00 | 196.00 | 196.00 | 193.68 | - |
| Feb 15, 2024 | 197.75 | 197.75 | 197.75 | 196.00 | 193.68 | 1 |
| Feb 14, 2024 | 196.55 | 196.55 | 196.55 | 195.30 | 192.99 | 5 |
| Feb 13, 2024 | 195.80 | 195.80 | 194.60 | 195.60 | 193.29 | 101 |
| Feb 12, 2024 | 197.50 | 197.65 | 197.50 | 198.05 | 195.71 | 57 |
| Feb 9, 2024 | 196.05 | 196.05 | 196.05 | 196.15 | 193.83 | 5 |
| Feb 8, 2024 | 191.20 | 192.20 | 191.20 | 193.40 | 191.11 | 133 |
| Feb 7, 2024 | 191.45 | 191.45 | 190.95 | 192.60 | 190.32 | 6 |
| Feb 6, 2024 | 192.15 | 193.00 | 192.15 | 191.30 | 189.04 | 8 |
| Feb 5, 2024 | 189.95 | 189.95 | 189.95 | 189.95 | 187.70 | - |
| Feb 2, 2024 | 186.25 | 187.65 | 186.25 | 189.95 | 187.70 | 47 |
| Feb 1, 2024 | 186.95 | 186.95 | 185.75 | 185.05 | 182.86 | 38 |
| Jan 31, 2024 | 188.05 | 188.05 | 188.05 | 187.30 | 185.08 | 100 |
| Jan 30, 2024 | 185.85 | 185.85 | 185.85 | 187.10 | 184.89 | 20 |
| Jan 29, 2024 | 184.85 | 186.75 | 184.85 | 185.25 | 183.06 | 347 |
| Jan 26, 2024 | 174.55 | 187.25 | 172.25 | 185.95 | 183.75 | 178 |
| Jan 25, 2024 | 172.00 | 172.00 | 171.55 | 173.40 | 171.35 | 67 |
| Jan 24, 2024 | 171.90 | 171.90 | 171.90 | 172.50 | 170.46 | 1 |
| Jan 23, 2024 | 170.55 | 170.55 | 169.60 | 170.95 | 168.93 | 30 |
| Jan 22, 2024 | 167.85 | 169.25 | 167.85 | 170.65 | 168.63 | 87 |
Related Tickers
MA.BA Mastercard Incorporated
19,025.00
+1.60%
GACA.L General Accident Plc
132.75
0.00%
EDNMY Edenred SE
16.10
+0.31%
LTF.BO L&T Finance Limited
146.05
+1.00%
ASAI.L ASA International Group PLC
96.50
+12.21%
DFCH.L Distribution Finance Capital Holdings plc
41.60
+2.72%
MA.MX Mastercard Incorporated
10,887.00
+0.11%
HAT.L H&T Group plc
355.00
+0.57%
GLJ.DE Grenke AG
16.78
-0.24%
6B0.F SoFi Technologies, Inc.
17.23
+4.68%