344.85
-12.30
(-3.44%)
At close: January 17 at 3:04:50 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 17, 2025 | 359.10 | 359.10 | 359.10 | 344.85 | 344.85 | 54 |
| Jan 16, 2025 | 351.10 | 353.95 | 351.10 | 357.15 | 357.15 | 63 |
| Jan 15, 2025 | 337.35 | 339.75 | 337.35 | 350.20 | 350.20 | 28 |
| Jan 14, 2025 | 339.20 | 339.20 | 339.20 | 339.20 | 339.20 | - |
| Jan 13, 2025 | 336.10 | 336.10 | 336.10 | 332.25 | 332.25 | 18 |
| Jan 10, 2025 | 347.45 | 347.45 | 342.00 | 339.25 | 339.25 | 80 |
| Jan 9, 2025 | 350.95 | 350.95 | 350.95 | 350.95 | 350.95 | - |
| Jan 8, 2025 | 346.55 | 346.55 | 346.35 | 350.95 | 350.95 | 40 |
| Jan 7, 2025 | 351.60 | 351.60 | 351.60 | 351.60 | 351.60 | - |
| Jan 6, 2025 | 350.70 | 354.20 | 349.00 | 353.85 | 353.85 | 58 |
| Jan 3, 2025 | 344.75 | 344.75 | 344.75 | 344.75 | 344.75 | - |
| Jan 2, 2025 | 332.25 | 339.55 | 332.25 | 338.15 | 338.15 | 347 |
| Dec 30, 2024 | 332.25 | 332.25 | 332.25 | 336.50 | 336.50 | 2 |
| Dec 27, 2024 | 339.45 | 339.45 | 339.45 | 339.45 | 339.45 | - |
| Dec 23, 2024 | 346.70 | 346.70 | 346.70 | 346.70 | 346.70 | - |
| Dec 20, 2024 | 333.70 | 333.70 | 333.60 | 347.05 | 347.05 | 60 |
| Dec 19, 2024 | 345.00 | 347.20 | 343.90 | 341.15 | 341.15 | 69 |
| Dec 18, 2024 | 362.50 | 362.50 | 362.50 | 354.95 | 354.95 | 30 |
| Dec 17, 2024 | 370.35 | 370.35 | 362.50 | 362.55 | 362.55 | 40 |
| Dec 16, 2024 | 356.05 | 356.05 | 356.05 | 357.80 | 357.80 | 8 |
| Dec 13, 2024 | 360.00 | 360.00 | 347.25 | 344.70 | 344.70 | 31 |
| Dec 12, 2024 | 344.25 | 346.60 | 344.25 | 344.65 | 344.65 | 13 |
| Dec 11, 2024 | 334.35 | 334.35 | 334.35 | 342.10 | 342.10 | 3 |
| Dec 10, 2024 | 336.85 | 336.85 | 336.85 | 336.85 | 336.85 | - |
| Dec 9, 2024 | 345.35 | 345.35 | 345.35 | 338.55 | 338.55 | 1 |
| Dec 6, 2024 | 344.00 | 344.00 | 343.00 | 348.70 | 348.70 | 75 |
| Dec 5, 2024 | 341.70 | 344.00 | 341.70 | 341.90 | 341.90 | 4 |
| Dec 4, 2024 | 337.60 | 337.60 | 337.60 | 337.60 | 337.60 | - |
| Dec 3, 2024 | 331.15 | 331.15 | 331.15 | 331.15 | 331.15 | - |
| Dec 2, 2024 | 329.60 | 329.85 | 329.60 | 330.45 | 330.45 | 13 |
| Nov 29, 2024 | 329.40 | 330.05 | 328.15 | 328.20 | 328.20 | 53 |
| Nov 28, 2024 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | - |
| Nov 27, 2024 | 328.55 | 335.55 | 328.15 | 327.95 | 327.95 | 40 |
| Nov 26, 2024 | 347.30 | 347.60 | 347.30 | 347.50 | 347.50 | 27 |
| Nov 25, 2024 | 352.30 | 352.30 | 348.65 | 347.80 | 347.80 | 40 |
| Nov 22, 2024 | 351.35 | 351.35 | 351.35 | 353.00 | 353.00 | 1 |
| Nov 21, 2024 | 344.05 | 344.05 | 344.05 | 344.05 | 344.05 | - |
| Nov 20, 2024 | 329.20 | 329.20 | 329.20 | 329.20 | 329.20 | - |
| Nov 19, 2024 | 325.75 | 325.75 | 325.75 | 327.50 | 327.50 | 1 |
| Nov 18, 2024 | 327.10 | 327.10 | 327.10 | 328.50 | 328.50 | 2 |
| Nov 15, 2024 | 319.50 | 319.50 | 319.50 | 319.50 | 319.50 | - |
| Nov 14, 2024 | 331.90 | 332.00 | 331.90 | 330.25 | 330.25 | 74 |
| Nov 13, 2024 | 337.15 | 337.15 | 337.15 | 337.15 | 337.15 | - |
| Nov 12, 2024 | 322.05 | 322.05 | 318.30 | 317.85 | 317.85 | 44 |
| Nov 11, 2024 | 317.35 | 317.35 | 313.75 | 314.65 | 314.65 | 33 |
| Nov 8, 2024 | 304.80 | 304.80 | 304.80 | 304.80 | 304.80 | - |
| Nov 7, 2024 | 300.45 | 300.45 | 300.45 | 300.45 | 300.45 | - |
| Nov 6, 2024 | 294.35 | 294.35 | 294.35 | 298.05 | 298.05 | 14 |
| Nov 5, 2024 | 277.60 | 277.60 | 277.60 | 277.60 | 277.60 | - |
| Nov 4, 2024 | 279.60 | 279.60 | 279.60 | 276.45 | 276.45 | 4 |
| Nov 1, 2024 | 278.90 | 278.90 | 278.90 | 278.90 | 278.90 | - |
| Oct 31, 2024 | 288.30 | 288.30 | 288.30 | 288.30 | 288.30 | - |