Unlock stock picks and a broker-level newsfeed that powers Wall Street.
58.46
-0.08
(-0.14%)
At close: March 14 at 5:34:57 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 |
---|---|---|---|---|---|---|
Mar 14, 2025 | 58.66 | 58.78 | 58.46 | 58.46 | 58.46 | 620 |
Mar 13, 2025 | 58.52 | 58.60 | 58.30 | 58.54 | 58.54 | 535 |
Mar 12, 2025 | 58.44 | 58.72 | 58.42 | 58.42 | 58.42 | 225 |
Mar 11, 2025 | 58.72 | 58.78 | 58.70 | 58.72 | 58.72 | 593 |
Mar 10, 2025 | 58.58 | 58.58 | 58.58 | 58.58 | 58.58 | - |
Mar 7, 2025 | 58.34 | 58.34 | 58.34 | 58.34 | 58.34 | 20 |
Mar 6, 2025 | 58.26 | 58.52 | 58.26 | 58.52 | 58.52 | 110 |
Mar 5, 2025 | 58.58 | 58.58 | 58.16 | 58.16 | 58.16 | 272 |
Mar 4, 2025 | 58.02 | 58.02 | 58.02 | 58.02 | 58.02 | - |
Mar 3, 2025 | 57.98 | 58.36 | 57.98 | 58.36 | 58.36 | 800 |
Feb 28, 2025 | 58.66 | 58.66 | 58.56 | 58.56 | 58.56 | 230 |
Feb 27, 2025 | 58.42 | 58.72 | 58.42 | 58.72 | 58.72 | 200 |
Feb 26, 2025 | 58.50 | 58.72 | 58.50 | 58.72 | 58.72 | 10 |
Feb 25, 2025 | 58.70 | 58.70 | 58.70 | 58.70 | 58.70 | - |
Feb 24, 2025 | 58.62 | 58.64 | 58.54 | 58.54 | 58.54 | 278 |
Feb 21, 2025 | 58.58 | 58.76 | 58.58 | 58.76 | 58.76 | 107 |
Feb 20, 2025 | 58.66 | 58.70 | 58.66 | 58.70 | 58.70 | 195 |
Feb 19, 2025 | 58.34 | 58.70 | 58.34 | 58.70 | 58.70 | 185 |
Feb 18, 2025 | 58.16 | 58.44 | 58.16 | 58.44 | 58.44 | 576 |
Feb 17, 2025 | 58.38 | 58.42 | 58.38 | 58.40 | 58.40 | 14,950 |
Feb 14, 2025 | 58.08 | 58.08 | 58.08 | 58.08 | 58.08 | - |
Feb 13, 2025 | 58.00 | 58.14 | 58.00 | 58.14 | 58.14 | 100 |
Feb 12, 2025 | 57.68 | 58.10 | 57.68 | 58.10 | 58.10 | 2,750 |
Feb 11, 2025 | 57.76 | 57.84 | 57.58 | 57.58 | 57.58 | 125 |
Feb 10, 2025 | 57.70 | 57.80 | 57.70 | 57.80 | 57.80 | 100 |
Feb 7, 2025 | 57.52 | 57.62 | 57.52 | 57.58 | 57.58 | 80 |
Feb 6, 2025 | 57.42 | 57.42 | 57.40 | 57.40 | 57.40 | 100 |
Feb 5, 2025 | 57.06 | 57.30 | 57.06 | 57.30 | 57.30 | 20 |
Feb 4, 2025 | 56.92 | 56.92 | 56.92 | 56.92 | 56.92 | - |
Feb 3, 2025 | 56.30 | 56.50 | 56.30 | 56.50 | 56.50 | 940 |
Jan 31, 2025 | 56.92 | 57.28 | 56.92 | 57.28 | 57.28 | 2,500 |
Jan 30, 2025 | 57.10 | 57.10 | 57.10 | 57.10 | 57.10 | - |
Jan 29, 2025 | 56.10 | 57.00 | 56.10 | 57.00 | 57.00 | 695 |
Jan 28, 2025 | 56.12 | 56.30 | 56.12 | 56.30 | 56.30 | 2,270 |
Jan 27, 2025 | 56.18 | 56.18 | 56.18 | 56.18 | 56.18 | 500 |
Jan 24, 2025 | 56.18 | 56.18 | 56.18 | 56.18 | 56.18 | - |
Jan 23, 2025 | 56.24 | 56.34 | 56.24 | 56.34 | 56.34 | 90 |
Jan 22, 2025 | 56.28 | 56.30 | 56.22 | 56.22 | 56.22 | 26 |
Jan 21, 2025 | 56.18 | 56.18 | 56.18 | 56.18 | 56.18 | - |
Jan 20, 2025 | 56.26 | 56.26 | 56.24 | 56.24 | 56.24 | 70 |
Jan 17, 2025 | 56.04 | 56.36 | 56.04 | 56.36 | 56.36 | 60 |
Jan 16, 2025 | 56.28 | 56.34 | 56.28 | 56.34 | 56.34 | 126 |
Jan 15, 2025 | 56.26 | 56.72 | 56.20 | 56.20 | 56.20 | 190 |
Jan 14, 2025 | 56.34 | 56.34 | 56.30 | 56.30 | 56.30 | 100 |
Jan 13, 2025 | 56.44 | 56.44 | 56.30 | 56.30 | 56.30 | 643 |
Jan 10, 2025 | 56.20 | 56.20 | 56.20 | 56.20 | 56.20 | - |
Jan 9, 2025 | 55.70 | 56.20 | 55.70 | 56.20 | 56.20 | 141 |
Jan 8, 2025 | 55.68 | 55.76 | 55.68 | 55.70 | 55.70 | 200 |
Jan 7, 2025 | 55.94 | 56.12 | 55.70 | 55.70 | 55.70 | 1,370 |
Jan 6, 2025 | 55.62 | 56.06 | 55.62 | 56.06 | 56.06 | 400 |
Jan 3, 2025 | 55.76 | 55.76 | 55.64 | 55.72 | 55.72 | 515 |
Jan 2, 2025 | 55.82 | 56.26 | 55.82 | 56.22 | 56.22 | 1,400 |
Dec 30, 2024 | 56.26 | 56.58 | 56.12 | 56.12 | 56.12 | 1,820 |
Dec 27, 2024 | 57.70 | 57.88 | 56.22 | 56.22 | 56.22 | 1,035 |
Dec 23, 2024 | 56.70 | 58.08 | 56.70 | 58.00 | 58.00 | 2,473 |
Dec 20, 2024 | 56.94 | 56.94 | 56.78 | 56.82 | 56.82 | 113 |
Dec 19, 2024 | 56.34 | 57.12 | 56.34 | 57.12 | 57.12 | 33 |
Dec 18, 2024 | 56.46 | 56.60 | 56.40 | 56.40 | 56.40 | 315 |
Dec 17, 2024 | 57.14 | 57.28 | 56.46 | 56.46 | 56.46 | 202 |
Dec 16, 2024 | 57.56 | 57.80 | 57.10 | 57.10 | 57.10 | 200 |
Dec 13, 2024 | 57.76 | 57.90 | 57.76 | 57.78 | 57.78 | 1,010 |
Dec 12, 2024 | 57.80 | 57.80 | 57.80 | 57.80 | 57.80 | - |
Dec 11, 2024 | 57.92 | 57.92 | 57.60 | 57.60 | 57.60 | 50 |
Dec 10, 2024 | 57.76 | 58.02 | 57.76 | 58.02 | 58.02 | 910 |
Dec 9, 2024 | 57.70 | 57.92 | 57.70 | 57.76 | 57.76 | 598 |
Dec 6, 2024 | 57.72 | 57.72 | 57.68 | 57.68 | 57.68 | 75 |
Dec 5, 2024 | 57.40 | 57.82 | 57.40 | 57.82 | 57.82 | 913 |
Dec 4, 2024 | 57.74 | 57.78 | 57.32 | 57.32 | 57.32 | 238 |
Dec 3, 2024 | 57.88 | 58.10 | 57.78 | 57.78 | 57.78 | 812 |
Dec 2, 2024 | 58.22 | 58.22 | 57.56 | 57.82 | 57.82 | 1,390 |
Nov 29, 2024 | 57.40 | 57.70 | 57.40 | 57.60 | 57.60 | 512 |
Nov 28, 2024 | 57.34 | 57.36 | 57.34 | 57.36 | 57.36 | 1,180 |
Nov 27, 2024 | 57.40 | 57.46 | 57.28 | 57.34 | 57.34 | 158 |
Nov 26, 2024 | 57.52 | 57.52 | 57.32 | 57.32 | 57.32 | 4,391 |
Nov 25, 2024 | 57.10 | 57.70 | 57.10 | 57.70 | 57.70 | 3,056 |
Nov 22, 2024 | 57.04 | 57.18 | 57.04 | 57.18 | 57.18 | 707 |
Nov 21, 2024 | 57.36 | 57.42 | 57.36 | 57.42 | 57.42 | 240 |
Nov 20, 2024 | 57.30 | 57.30 | 57.30 | 57.30 | 57.30 | 5 |
Nov 19, 2024 | 57.10 | 57.40 | 57.00 | 57.40 | 57.40 | 553 |
Nov 18, 2024 | 57.22 | 57.22 | 56.98 | 56.98 | 56.98 | 503 |
Nov 15, 2024 | 57.00 | 57.32 | 57.00 | 57.32 | 57.32 | 33 |
Nov 14, 2024 | 57.12 | 57.14 | 57.12 | 57.14 | 57.14 | 250 |
Nov 13, 2024 | 56.96 | 56.96 | 56.96 | 56.96 | 56.96 | - |
Nov 12, 2024 | 57.38 | 57.38 | 56.74 | 56.74 | 56.74 | 773 |
Nov 11, 2024 | 57.38 | 57.50 | 57.32 | 57.32 | 57.32 | 1,845 |
Nov 8, 2024 | 57.72 | 57.72 | 57.46 | 57.46 | 57.46 | 484 |
Nov 7, 2024 | 57.94 | 57.94 | 57.62 | 57.62 | 57.62 | 1,312 |
Nov 6, 2024 | 57.94 | 58.00 | 57.94 | 58.00 | 58.00 | 80 |
Nov 5, 2024 | 57.92 | 57.96 | 57.92 | 57.96 | 57.96 | 550 |
Nov 4, 2024 | 58.18 | 58.18 | 58.06 | 58.12 | 58.12 | 3,090 |
Nov 1, 2024 | 58.20 | 58.20 | 58.12 | 58.12 | 58.12 | 20 |
Oct 31, 2024 | 58.28 | 58.28 | 58.12 | 58.12 | 58.12 | 488 |
Oct 30, 2024 | 58.22 | 58.26 | 58.22 | 58.26 | 58.26 | 2,172 |
Oct 29, 2024 | 58.32 | 58.32 | 58.12 | 58.16 | 58.16 | 1,133 |
Oct 28, 2024 | 58.24 | 58.28 | 58.16 | 58.16 | 58.16 | 933 |
Oct 25, 2024 | 58.26 | 58.48 | 58.16 | 58.16 | 58.16 | 628 |
Oct 24, 2024 | 58.22 | 58.38 | 58.22 | 58.36 | 58.36 | 857 |
Oct 23, 2024 | 58.40 | 58.44 | 58.16 | 58.16 | 58.16 | 2,544 |
Oct 22, 2024 | 58.42 | 58.42 | 58.34 | 58.34 | 58.34 | 210 |
Oct 21, 2024 | 58.40 | 58.42 | 58.40 | 58.42 | 58.42 | 132 |
Oct 18, 2024 | 58.32 | 58.40 | 58.30 | 58.38 | 58.38 | 1,605 |
Oct 17, 2024 | 58.28 | 58.42 | 58.28 | 58.42 | 58.42 | 12 |
Oct 16, 2024 | 58.34 | 58.42 | 58.30 | 58.30 | 58.30 | 2,000 |
Oct 15, 2024 | 58.34 | 58.34 | 58.34 | 58.34 | 58.34 | - |
Oct 14, 2024 | 58.36 | 58.36 | 58.30 | 58.32 | 58.32 | 319 |
Oct 11, 2024 | 58.26 | 58.30 | 58.24 | 58.24 | 58.24 | 1,151 |
Oct 10, 2024 | 58.30 | 58.34 | 58.28 | 58.28 | 58.28 | 776 |
Oct 9, 2024 | 58.32 | 58.34 | 58.32 | 58.34 | 58.34 | 1,026 |
Oct 8, 2024 | 58.12 | 58.34 | 58.12 | 58.30 | 58.30 | 1,235 |
Oct 7, 2024 | 58.40 | 58.40 | 58.14 | 58.14 | 58.14 | 2,296 |
Oct 4, 2024 | 58.36 | 58.56 | 58.34 | 58.56 | 58.56 | 1,015 |
Oct 3, 2024 | 58.12 | 58.26 | 58.12 | 58.26 | 58.26 | 442 |
Oct 2, 2024 | 58.32 | 58.40 | 58.06 | 58.10 | 58.10 | 11,383 |
Oct 1, 2024 | 58.12 | 58.86 | 57.50 | 58.44 | 58.44 | 34,789 |
Sep 30, 2024 | 54.66 | 57.76 | 54.66 | 57.64 | 57.64 | 4,508 |
Sep 27, 2024 | 53.96 | 55.14 | 53.96 | 54.98 | 54.98 | 625 |
Sep 26, 2024 | 54.44 | 54.44 | 53.66 | 54.14 | 54.14 | 942 |
Sep 25, 2024 | 54.54 | 54.74 | 54.20 | 54.20 | 54.20 | 210 |
Sep 24, 2024 | 54.58 | 54.58 | 54.52 | 54.54 | 54.54 | 51 |
Sep 23, 2024 | 54.20 | 54.60 | 54.20 | 54.42 | 54.42 | 1,103 |
Sep 20, 2024 | 54.72 | 54.78 | 54.72 | 54.78 | 54.78 | 270 |
Sep 19, 2024 | 55.00 | 55.34 | 54.84 | 54.84 | 54.84 | 1,395 |
Sep 18, 2024 | 55.52 | 55.52 | 54.80 | 54.80 | 54.80 | 895 |
Sep 17, 2024 | 55.72 | 55.72 | 55.72 | 55.72 | 55.72 | - |
Sep 16, 2024 | 56.20 | 56.20 | 56.20 | 56.20 | 56.20 | 100 |
Sep 13, 2024 | 56.08 | 56.08 | 55.94 | 55.94 | 55.94 | 252 |
Sep 12, 2024 | 56.36 | 56.36 | 55.68 | 55.82 | 55.82 | 1,527 |
Sep 11, 2024 | 56.90 | 57.10 | 55.82 | 55.82 | 55.82 | 2,159 |
Sep 10, 2024 | 55.60 | 55.60 | 54.98 | 54.98 | 54.98 | 540 |
Sep 9, 2024 | 55.22 | 55.66 | 55.22 | 55.50 | 55.50 | 1,010 |
Sep 6, 2024 | 55.38 | 55.42 | 54.90 | 54.90 | 54.90 | 2,320 |
Sep 5, 2024 | 55.14 | 55.44 | 55.14 | 55.44 | 55.44 | 20 |
Sep 4, 2024 | 54.28 | 55.22 | 54.28 | 55.22 | 55.22 | 109 |
Sep 3, 2024 | 54.90 | 55.12 | 54.90 | 55.12 | 55.12 | 100 |
Sep 2, 2024 | 55.30 | 55.48 | 54.98 | 54.98 | 54.98 | 473 |
Aug 30, 2024 | 55.42 | 55.48 | 55.38 | 55.46 | 55.46 | 667 |
Aug 29, 2024 | 55.72 | 55.90 | 55.48 | 55.80 | 55.80 | 1,185 |
Aug 28, 2024 | 53.82 | 55.76 | 53.82 | 55.76 | 55.76 | 347 |
Aug 27, 2024 | 53.74 | 53.96 | 53.74 | 53.96 | 53.96 | 25 |
Aug 26, 2024 | 53.44 | 53.44 | 53.26 | 53.42 | 53.42 | 381 |
Aug 23, 2024 | 53.52 | 53.94 | 53.44 | 53.44 | 53.44 | 409 |
Aug 22, 2024 | 53.90 | 54.06 | 53.54 | 53.68 | 53.68 | 1,185 |
Aug 21, 2024 | 53.86 | 54.18 | 53.80 | 54.18 | 54.18 | 230 |
Aug 20, 2024 | 54.42 | 54.70 | 54.40 | 54.40 | 54.40 | 73 |
Aug 19, 2024 | 54.20 | 54.20 | 54.20 | 54.20 | 54.20 | 10 |
Aug 16, 2024 | 53.62 | 54.18 | 53.62 | 54.12 | 54.12 | 135 |
Aug 15, 2024 | 53.36 | 53.36 | 53.36 | 53.36 | 53.36 | - |
Aug 14, 2024 | 53.52 | 53.52 | 53.12 | 53.12 | 53.12 | 4,789 |
Aug 13, 2024 | 53.56 | 53.56 | 53.18 | 53.18 | 53.18 | 250 |
Aug 12, 2024 | 53.70 | 53.70 | 53.50 | 53.50 | 53.50 | 930 |
Aug 9, 2024 | 53.12 | 53.56 | 53.12 | 53.50 | 53.50 | 3,430 |
Aug 8, 2024 | 52.80 | 53.26 | 52.80 | 53.10 | 53.10 | 725 |
Aug 7, 2024 | 53.98 | 53.98 | 53.40 | 53.40 | 53.40 | 266 |
Aug 6, 2024 | 52.76 | 53.66 | 52.76 | 53.66 | 53.66 | 815 |
Aug 5, 2024 | 52.88 | 52.88 | 52.26 | 52.26 | 52.26 | 4,902 |
Aug 2, 2024 | 54.54 | 54.54 | 54.00 | 54.00 | 54.00 | 2,151 |
Aug 1, 2024 | 54.42 | 54.86 | 54.40 | 54.86 | 54.86 | 3,360 |
Jul 31, 2024 | 54.68 | 54.68 | 54.58 | 54.64 | 54.64 | 3,244 |
Jul 30, 2024 | 53.00 | 54.72 | 52.76 | 54.70 | 54.70 | 1,740 |
Jul 29, 2024 | 54.88 | 54.88 | 53.68 | 53.78 | 53.78 | 1,541 |
Jul 26, 2024 | 54.56 | 54.56 | 54.56 | 54.56 | 54.56 | - |
Jul 25, 2024 | 54.54 | 54.80 | 54.54 | 54.80 | 54.80 | 728 |
Jul 24, 2024 | 54.98 | 55.24 | 54.76 | 55.02 | 55.02 | 1,448 |
Jul 23, 2024 | 54.88 | 55.38 | 54.88 | 55.20 | 55.20 | 1,161 |
Jul 22, 2024 | 54.62 | 55.30 | 54.62 | 54.88 | 54.88 | 687 |
Jul 19, 2024 | 54.88 | 54.88 | 54.68 | 54.68 | 54.68 | 18 |
Jul 18, 2024 | 54.80 | 55.14 | 54.80 | 55.10 | 55.10 | 300 |
Jul 17, 2024 | 54.70 | 54.90 | 54.70 | 54.90 | 54.90 | 1,000 |
Jul 16, 2024 | 54.50 | 54.80 | 54.50 | 54.74 | 54.74 | 124 |
Jul 15, 2024 | 54.74 | 54.74 | 54.70 | 54.74 | 54.74 | 4,005 |
Jul 12, 2024 | 54.68 | 55.00 | 54.60 | 55.00 | 55.00 | 129 |
Jul 11, 2024 | 54.70 | 54.70 | 54.58 | 54.58 | 54.58 | 60 |
Jul 10, 2024 | 55.02 | 55.10 | 54.74 | 54.74 | 54.74 | 274 |
Jul 9, 2024 | 54.70 | 55.60 | 54.70 | 55.08 | 55.08 | 530 |
Jul 8, 2024 | 54.84 | 55.06 | 54.74 | 54.76 | 54.76 | 557 |
Jul 5, 2024 | 54.72 | 55.10 | 54.72 | 55.00 | 55.00 | 1,080 |
Jul 4, 2024 | 54.70 | 54.76 | 54.70 | 54.72 | 54.72 | 38 |
Jul 3, 2024 | 54.62 | 54.80 | 54.50 | 54.56 | 54.56 | 329 |
Jul 2, 2024 | 54.66 | 54.68 | 54.56 | 54.68 | 54.68 | 671 |
Jul 1, 2024 | 54.70 | 54.92 | 54.56 | 54.82 | 54.82 | 1,872 |
Jun 28, 2024 | 54.46 | 54.76 | 54.46 | 54.66 | 54.66 | 1,311 |
Jun 27, 2024 | 54.08 | 54.70 | 54.06 | 54.38 | 54.38 | 2,272 |
Jun 26, 2024 | 54.36 | 55.00 | 54.00 | 54.10 | 54.10 | 4,475 |
Jun 25, 2024 | 54.48 | 54.84 | 54.24 | 54.46 | 54.46 | 3,980 |
Jun 24, 2024 | 51.20 | 54.74 | 51.20 | 53.98 | 53.98 | 4,409 |
Jun 21, 2024 | 50.24 | 51.32 | 50.24 | 51.32 | 51.32 | 475 |
Jun 20, 2024 | 49.71 | 50.84 | 49.71 | 50.36 | 50.36 | 102 |
Jun 19, 2024 | 49.86 | 49.86 | 49.46 | 49.84 | 49.84 | 513 |
Jun 18, 2024 | 49.84 | 49.96 | 49.84 | 49.96 | 49.96 | 300 |
Jun 17, 2024 | 50.12 | 50.12 | 49.76 | 49.76 | 49.76 | 316 |
Jun 14, 2024 | 50.80 | 51.04 | 49.87 | 50.62 | 50.62 | 973 |
Jun 13, 2024 | 51.92 | 51.92 | 50.86 | 50.98 | 50.98 | 1,292 |
Jun 12, 2024 | 51.84 | 53.00 | 51.84 | 52.06 | 52.06 | 1,908 |
Jun 11, 2024 | 48.41 | 52.04 | 48.41 | 51.90 | 51.90 | 2,466 |
Jun 10, 2024 | 48.14 | 48.14 | 48.14 | 48.14 | 48.14 | 30 |
Jun 7, 2024 | 47.24 | 48.39 | 47.17 | 48.39 | 48.39 | 1,160 |
Jun 6, 2024 | 48.15 | 48.15 | 46.97 | 46.97 | 46.97 | 610 |
Jun 5, 2024 | 48.97 | 48.97 | 48.22 | 48.24 | 48.24 | 210 |
Jun 4, 2024 | 49.05 | 49.05 | 48.66 | 48.66 | 48.66 | 180 |
Jun 3, 2024 | 49.53 | 49.53 | 49.23 | 49.35 | 49.35 | 472 |
May 31, 2024 | 49.35 | 49.90 | 49.35 | 49.63 | 49.63 | 610 |
May 30, 2024 | 48.61 | 49.01 | 48.61 | 48.93 | 48.93 | 2,060 |
May 29, 2024 | 49.17 | 49.17 | 48.52 | 48.52 | 48.52 | 2,700 |
May 28, 2024 | 49.49 | 49.86 | 49.49 | 49.74 | 49.74 | 555 |
May 27, 2024 | 48.66 | 49.32 | 48.66 | 49.32 | 49.32 | 122 |
May 24, 2024 | 47.41 | 47.46 | 47.41 | 47.46 | 47.46 | 248 |
May 23, 2024 | 47.78 | 48.02 | 47.67 | 47.67 | 47.67 | 1,268 |
May 22, 2024 | 49.60 | 49.60 | 47.61 | 47.92 | 47.92 | 1,852 |
May 21, 2024 | 49.24 | 49.67 | 49.24 | 49.50 | 49.50 | 303 |
May 20, 2024 | 48.34 | 48.89 | 48.34 | 48.89 | 48.89 | 1,150 |
May 17, 2024 | 47.69 | 47.72 | 47.53 | 47.72 | 47.72 | 950 |
May 16, 2024 | 48.36 | 48.36 | 47.78 | 47.78 | 47.78 | 785 |
May 15, 2024 | 48.74 | 48.95 | 48.38 | 48.38 | 48.38 | 1,530 |
May 14, 2024 | 48.76 | 48.76 | 48.76 | 48.76 | 48.76 | - |
May 13, 2024 | 48.19 | 48.19 | 48.00 | 48.00 | 48.00 | 205 |
May 10, 2024 | 48.75 | 48.76 | 48.20 | 48.20 | 48.20 | 1,090 |
May 9, 2024 | 48.42 | 48.42 | 48.42 | 48.42 | 48.42 | - |
May 8, 2024 | 49.12 | 49.15 | 48.21 | 48.43 | 48.43 | 793 |
May 7, 2024 | 47.50 | 48.92 | 47.50 | 48.92 | 48.92 | 1,590 |
May 6, 2024 | 47.43 | 47.43 | 47.43 | 47.43 | 47.43 | - |
May 3, 2024 | 47.32 | 47.41 | 47.28 | 47.41 | 47.41 | 353 |
May 2, 2024 | 47.04 | 47.07 | 46.32 | 46.85 | 46.85 | 1,403 |
Apr 30, 2024 | 47.72 | 48.45 | 46.27 | 46.88 | 46.88 | 4,183 |
Apr 29, 2024 | 48.15 | 48.15 | 47.96 | 47.96 | 47.96 | 50 |
Apr 26, 2024 | 47.92 | 48.02 | 47.60 | 47.69 | 47.69 | 331 |
Apr 25, 2024 | 47.91 | 47.91 | 47.45 | 47.75 | 47.75 | 180 |
Apr 24, 2024 | 48.83 | 48.83 | 48.00 | 48.00 | 48.00 | 560 |
Apr 23, 2024 | 48.62 | 48.64 | 48.28 | 48.62 | 48.62 | 523 |
Apr 22, 2024 | 48.61 | 48.70 | 48.61 | 48.70 | 48.70 | 50 |
Apr 19, 2024 | 49.16 | 49.50 | 48.51 | 48.51 | 48.51 | 6,258 |
Apr 18, 2024 | 50.46 | 50.46 | 49.78 | 49.78 | 49.78 | 12,819 |
Apr 17, 2024 | 50.82 | 50.92 | 50.40 | 50.44 | 50.44 | 1,693 |
Apr 16, 2024 | 50.12 | 51.06 | 50.12 | 50.78 | 50.78 | 525 |
Apr 15, 2024 | 49.66 | 50.30 | 49.66 | 50.30 | 50.30 | 332 |
Apr 12, 2024 | 49.86 | 50.20 | 49.86 | 50.20 | 50.20 | 1,000 |
Apr 11, 2024 | 50.92 | 50.92 | 49.80 | 49.80 | 49.80 | 540 |
Apr 10, 2024 | 51.66 | 51.76 | 50.94 | 50.94 | 50.94 | 1,152 |
Apr 9, 2024 | 52.08 | 52.08 | 51.46 | 51.50 | 51.50 | 449 |
Apr 8, 2024 | 51.18 | 52.22 | 51.18 | 52.00 | 52.00 | 910 |
Apr 5, 2024 | 51.10 | 51.52 | 50.96 | 50.96 | 50.96 | 680 |
Apr 4, 2024 | 51.20 | 51.76 | 51.14 | 51.14 | 51.14 | 1,565 |
Apr 3, 2024 | 50.30 | 51.38 | 50.30 | 51.14 | 51.14 | 325 |
Apr 2, 2024 | 50.38 | 51.56 | 50.38 | 50.50 | 50.50 | 2,884 |
Mar 28, 2024 | 50.12 | 50.70 | 49.82 | 50.70 | 50.70 | 2,900 |
Mar 27, 2024 | 49.78 | 50.14 | 49.75 | 50.14 | 50.14 | 680 |
Mar 26, 2024 | 50.50 | 50.50 | 49.94 | 49.94 | 49.94 | 1,635 |
Mar 25, 2024 | 50.50 | 50.66 | 50.36 | 50.42 | 50.42 | 2,289 |
Mar 22, 2024 | 49.71 | 50.54 | 49.69 | 50.54 | 50.54 | 370 |
Mar 21, 2024 | 50.24 | 50.36 | 50.10 | 50.10 | 50.10 | 815 |
Mar 20, 2024 | 48.71 | 50.10 | 48.71 | 49.93 | 49.93 | 2,147 |
Mar 19, 2024 | 48.17 | 48.17 | 48.17 | 48.17 | 48.17 | - |
Mar 18, 2024 | 47.80 | 48.66 | 47.80 | 48.24 | 48.24 | 1,092 |
Mar 15, 2024 | 47.77 | 47.91 | 47.77 | 47.91 | 47.91 | 875 |
Mar 14, 2024 | 48.48 | 48.57 | 48.45 | 48.45 | 48.45 | 42 |
Related Tickers
AKUP.BE Akzo Nobel NV
20.60
+3.00%
2R7.F Azelis Group NV
17.70
-1.94%
AMC.DE Albemarle Corporation
68.63
+3.23%
O4D.SG Oil-Dri Corporation of America
43.80
+1.39%
FLUOROCHEM.BO Gujarat Fluorochemicals Limited
3,812.95
-0.65%
BNN.DE BRAIN Biotech AG
2.4100
+0.42%
CLNz.XC
27V.F Avantium N.V.
1.6640
+0.48%
VISHNU.NS Vishnu Chemicals Limited
435.95
-2.92%
LIN.BE Linde PLC
418.80
+1.75%