39.44
-0.86
(-2.13%)
At close: January 31 at 5:25:53 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 31, 2025 | 39.98 | 40.00 | 38.83 | 39.44 | 39.44 | 27,999 |
| Jan 30, 2025 | 39.80 | 40.56 | 38.40 | 40.29 | 40.29 | 35,398 |
| Jan 29, 2025 | 41.55 | 42.85 | 41.25 | 41.71 | 41.71 | 7,438 |
| Jan 28, 2025 | 40.24 | 42.13 | 39.87 | 40.53 | 40.53 | 1,522 |
| Jan 27, 2025 | 39.21 | 41.49 | 38.25 | 40.15 | 40.15 | 4,922 |
| Jan 24, 2025 | 40.91 | 43.20 | 39.73 | 40.79 | 40.79 | 76,914 |
| Jan 23, 2025 | 37.15 | 37.59 | 35.99 | 37.33 | 37.33 | 7,296 |
| Jan 22, 2025 | 34.51 | 39.25 | 34.51 | 37.13 | 37.13 | 7,848 |
| Jan 21, 2025 | 34.60 | 36.34 | 34.00 | 34.92 | 34.92 | 3,934 |
| Jan 20, 2025 | 35.90 | 35.90 | 34.50 | 34.50 | 34.50 | 5,517 |
| Jan 17, 2025 | 33.04 | 33.69 | 32.78 | 33.12 | 33.12 | 2,947 |
| Jan 16, 2025 | 33.90 | 34.14 | 32.42 | 32.45 | 32.45 | 6,145 |
| Jan 15, 2025 | 33.29 | 34.33 | 33.00 | 33.85 | 33.85 | 3,289 |
| Jan 14, 2025 | 34.00 | 35.44 | 33.13 | 33.99 | 33.99 | 12,217 |
| Jan 13, 2025 | 41.10 | 41.14 | 31.53 | 32.56 | 32.56 | 64,062 |
| Jan 10, 2025 | 42.24 | 42.62 | 41.38 | 41.46 | 41.46 | 4,965 |
| Jan 9, 2025 | 42.85 | 42.87 | 42.00 | 42.19 | 42.19 | 1,236 |
| Jan 8, 2025 | 46.38 | 49.34 | 42.38 | 42.65 | 42.65 | 13,889 |
| Jan 7, 2025 | 41.44 | 46.33 | 41.21 | 45.17 | 45.17 | 19,340 |
| Jan 6, 2025 | 41.72 | 42.80 | 40.35 | 42.13 | 42.13 | 2,674 |
| Jan 3, 2025 | 40.74 | 41.33 | 40.03 | 40.31 | 40.31 | 820 |
| Jan 2, 2025 | 39.11 | 41.98 | 39.11 | 41.64 | 41.64 | 4,978 |
| Dec 30, 2024 | 38.52 | 38.58 | 37.50 | 37.73 | 37.73 | 2,763 |
| Dec 27, 2024 | 38.69 | 39.88 | 38.30 | 38.63 | 38.63 | 1,648 |
| Dec 23, 2024 | 38.47 | 38.47 | 37.59 | 38.17 | 38.17 | 789 |
| Dec 20, 2024 | 38.58 | 38.83 | 37.55 | 38.61 | 38.61 | 4,886 |
| Dec 19, 2024 | 37.50 | 37.60 | 36.08 | 37.08 | 37.08 | 6,156 |
| Dec 18, 2024 | 39.13 | 39.71 | 37.21 | 39.01 | 39.01 | 5,846 |
| Dec 17, 2024 | 39.94 | 40.91 | 39.40 | 39.82 | 39.82 | 2,670 |
| Dec 16, 2024 | 39.34 | 42.06 | 39.31 | 39.93 | 39.93 | 1,591 |
| Dec 13, 2024 | 41.01 | 41.01 | 39.50 | 40.56 | 40.56 | 4,514 |
| Dec 12, 2024 | 40.44 | 41.58 | 40.00 | 41.08 | 41.08 | 2,838 |
| Dec 11, 2024 | 40.20 | 40.67 | 39.40 | 40.04 | 40.04 | 10,154 |
| Dec 10, 2024 | 43.49 | 44.22 | 40.56 | 41.94 | 41.94 | 3,287 |
| Dec 9, 2024 | 42.03 | 44.76 | 41.90 | 43.31 | 43.31 | 5,433 |
| Dec 6, 2024 | 40.75 | 44.09 | 40.51 | 43.08 | 43.08 | 7,464 |
| Dec 5, 2024 | 39.28 | 41.33 | 38.24 | 41.33 | 41.33 | 5,872 |
| Dec 4, 2024 | 40.71 | 40.96 | 39.70 | 40.19 | 40.19 | 2,175 |
| Dec 3, 2024 | 42.50 | 42.59 | 40.74 | 40.74 | 40.74 | 4,502 |
| Dec 2, 2024 | 41.31 | 41.54 | 40.36 | 40.88 | 40.88 | 1,804 |
| Nov 29, 2024 | 41.42 | 41.91 | 40.17 | 41.33 | 41.33 | 3,361 |
| Nov 28, 2024 | 41.46 | 41.49 | 41.12 | 41.03 | 41.03 | 1,264 |
| Nov 27, 2024 | 40.38 | 41.04 | 40.00 | 40.78 | 40.78 | 4,037 |
| Nov 26, 2024 | 42.10 | 42.56 | 39.74 | 40.27 | 40.27 | 4,623 |
| Nov 25, 2024 | 40.24 | 44.08 | 39.82 | 43.65 | 43.65 | 5,718 |
| Nov 22, 2024 | 36.92 | 40.56 | 36.20 | 40.12 | 40.12 | 6,471 |
| Nov 21, 2024 | 35.28 | 35.31 | 34.23 | 35.20 | 35.20 | 2,761 |
| Nov 20, 2024 | 35.40 | 36.01 | 35.20 | 35.60 | 35.60 | 2,667 |
| Nov 19, 2024 | 37.60 | 37.63 | 36.00 | 36.54 | 36.54 | 2,982 |
| Nov 18, 2024 | 35.36 | 36.67 | 35.13 | 36.17 | 36.17 | 6,928 |
| Nov 15, 2024 | 37.28 | 37.28 | 34.50 | 34.78 | 34.78 | 8,211 |
| Nov 14, 2024 | 39.95 | 40.40 | 38.00 | 39.23 | 39.23 | 2,868 |
| Nov 13, 2024 | 41.47 | 41.47 | 39.69 | 40.15 | 40.15 | 3,481 |
| Nov 12, 2024 | 40.99 | 41.40 | 39.22 | 40.13 | 40.13 | 4,058 |
| Nov 11, 2024 | 44.10 | 44.24 | 40.99 | 41.54 | 41.54 | 23,020 |
| Nov 8, 2024 | 47.12 | 47.19 | 44.31 | 44.40 | 44.40 | 5,497 |
| Nov 7, 2024 | 49.04 | 53.60 | 47.88 | 48.00 | 48.00 | 37,144 |
| Nov 6, 2024 | 48.32 | 51.00 | 46.97 | 48.22 | 48.22 | 4,704 |
| Nov 5, 2024 | 49.19 | 49.49 | 48.31 | 49.22 | 49.22 | 400 |
| Nov 4, 2024 | 50.56 | 50.97 | 49.69 | 50.01 | 50.01 | 615 |
| Nov 1, 2024 | 50.30 | 50.68 | 49.98 | 50.67 | 50.67 | 559 |
| Oct 31, 2024 | 50.43 | 50.43 | 49.03 | 49.63 | 49.63 | 146 |
| Oct 30, 2024 | 51.60 | 51.60 | 49.65 | 49.65 | 49.65 | 1,940 |
| Oct 29, 2024 | 50.98 | 53.13 | 50.61 | 50.93 | 50.93 | 5,558 |
| Oct 28, 2024 | 49.70 | 51.40 | 49.31 | 50.72 | 50.72 | 3,067 |
| Oct 25, 2024 | 49.31 | 49.90 | 48.71 | 49.70 | 49.70 | 2,221 |
| Oct 24, 2024 | 49.80 | 49.85 | 48.81 | 48.85 | 48.85 | 1,592 |
| Oct 23, 2024 | 49.85 | 49.85 | 49.32 | 49.28 | 49.28 | 723 |
| Oct 22, 2024 | 49.96 | 50.54 | 48.71 | 49.24 | 49.24 | 649 |
| Oct 21, 2024 | 49.94 | 50.17 | 49.17 | 49.19 | 49.19 | 1,470 |
| Oct 18, 2024 | 51.13 | 52.39 | 49.40 | 49.58 | 49.58 | 4,129 |
| Oct 17, 2024 | 52.70 | 53.24 | 51.70 | 51.59 | 51.59 | 2,637 |
| Oct 16, 2024 | 53.04 | 53.59 | 52.55 | 52.83 | 52.83 | 2,099 |
| Oct 15, 2024 | 53.22 | 53.38 | 52.61 | 52.94 | 52.94 | 972 |
| Oct 14, 2024 | 55.62 | 55.62 | 52.90 | 52.94 | 52.94 | 681 |
| Oct 11, 2024 | 52.00 | 53.79 | 51.03 | 53.71 | 53.71 | 1,413 |
| Oct 10, 2024 | 54.00 | 54.33 | 52.46 | 52.61 | 52.61 | 2,201 |
| Oct 9, 2024 | 53.55 | 53.72 | 52.90 | 53.86 | 53.86 | 6,061 |
| Oct 8, 2024 | 54.01 | 54.06 | 52.67 | 52.81 | 52.81 | 5,206 |
| Oct 7, 2024 | 55.56 | 55.56 | 54.49 | 54.58 | 54.58 | 1,623 |
| Oct 4, 2024 | 57.72 | 57.72 | 55.44 | 55.44 | 55.44 | 3,109 |
| Oct 3, 2024 | 57.50 | 57.50 | 55.93 | 56.06 | 56.06 | 1,402 |
| Oct 2, 2024 | 58.07 | 58.07 | 56.80 | 57.22 | 57.22 | 2,322 |
| Oct 1, 2024 | 60.36 | 61.17 | 57.75 | 58.05 | 58.05 | 3,467 |
| Sep 30, 2024 | 60.83 | 60.84 | 58.58 | 59.75 | 59.75 | 3,725 |
| Sep 27, 2024 | 57.34 | 58.88 | 57.34 | 58.78 | 58.78 | 1,893 |
| Sep 26, 2024 | 57.70 | 58.40 | 57.03 | 56.91 | 56.91 | 1,617 |
| Sep 25, 2024 | 57.61 | 57.70 | 57.00 | 57.38 | 57.38 | 745 |
| Sep 24, 2024 | 58.00 | 58.45 | 57.45 | 57.71 | 57.71 | 2,786 |
| Sep 23, 2024 | 59.44 | 60.46 | 57.63 | 58.56 | 58.56 | 1,314 |
| Sep 20, 2024 | 61.22 | 61.41 | 58.50 | 58.57 | 58.57 | 6,984 |
| Sep 19, 2024 | 63.92 | 64.24 | 63.25 | 63.35 | 63.35 | 1,761 |
| Sep 18, 2024 | 64.77 | 65.22 | 64.00 | 64.10 | 64.10 | 261 |
| Sep 17, 2024 | 62.31 | 66.72 | 62.31 | 66.46 | 66.46 | 1,149 |
| Sep 16, 2024 | 61.43 | 63.55 | 61.01 | 62.57 | 62.57 | 1,826 |
| Sep 13, 2024 | 61.60 | 61.91 | 59.00 | 59.89 | 59.89 | 13,543 |
| Sep 12, 2024 | 72.20 | 72.57 | 58.20 | 60.87 | 60.87 | 10,226 |
| Sep 11, 2024 | 71.88 | 71.88 | 71.00 | 70.64 | 70.64 | 73 |
| Sep 10, 2024 | 69.55 | 70.67 | 69.08 | 70.67 | 70.67 | 514 |
| Sep 9, 2024 | 66.01 | 71.12 | 66.01 | 69.37 | 69.37 | 720 |
| Sep 6, 2024 | 65.71 | 66.26 | 65.28 | 65.46 | 65.46 | 1,016 |
| Sep 5, 2024 | 65.90 | 66.02 | 64.75 | 64.75 | 64.75 | 1,780 |
| Sep 3, 2024 | 70.18 | 70.18 | 68.65 | 68.39 | 68.39 | 388 |
| Sep 2, 2024 | 69.35 | 69.96 | 69.02 | 69.62 | 69.62 | 409 |
| Aug 30, 2024 | 70.57 | 71.17 | 69.80 | 69.85 | 69.85 | 1,205 |
| Aug 29, 2024 | 71.18 | 73.35 | 70.37 | 71.18 | 71.18 | 2,811 |
| Aug 28, 2024 | 71.00 | 72.34 | 70.50 | 70.75 | 70.75 | 1,395 |
| Aug 27, 2024 | 73.40 | 73.92 | 71.00 | 71.00 | 71.00 | 1,317 |
| Aug 26, 2024 | 74.70 | 74.80 | 73.53 | 73.41 | 73.41 | 5,094 |
| Aug 23, 2024 | 73.61 | 75.57 | 73.50 | 74.29 | 74.29 | 6,821 |
| Aug 22, 2024 | 77.92 | 78.29 | 75.18 | 75.18 | 75.18 | 1,016 |
| Aug 21, 2024 | 78.79 | 79.21 | 77.57 | 77.99 | 77.99 | 222 |
| Aug 20, 2024 | 81.66 | 81.94 | 79.09 | 79.19 | 79.19 | 1,179 |
| Aug 19, 2024 | 78.80 | 83.22 | 78.80 | 82.13 | 82.13 | 1,335 |
| Aug 16, 2024 | 79.30 | 80.66 | 78.47 | 79.18 | 79.18 | 3,230 |
| Aug 14, 2024 | 74.91 | 75.80 | 73.94 | 74.48 | 74.48 | 725 |
| Aug 13, 2024 | 75.27 | 75.27 | 74.16 | 74.64 | 74.64 | 602 |
| Aug 12, 2024 | 79.22 | 79.22 | 75.40 | 75.37 | 75.37 | 611 |
| Aug 9, 2024 | 79.30 | 79.30 | 75.82 | 76.42 | 76.42 | 1,256 |
| Aug 8, 2024 | 74.61 | 77.32 | 74.60 | 77.33 | 77.33 | 519 |
| Aug 7, 2024 | 77.87 | 77.88 | 75.93 | 76.57 | 76.57 | 1,343 |
| Aug 6, 2024 | 77.52 | 79.30 | 74.14 | 74.36 | 74.36 | 1,774 |
| Aug 5, 2024 | 76.00 | 77.30 | 72.28 | 76.24 | 76.24 | 3,005 |
| Aug 2, 2024 | 89.67 | 89.67 | 81.00 | 81.31 | 81.31 | 2,315 |
| Aug 1, 2024 | 110.36 | 112.40 | 88.00 | 89.67 | 89.67 | 12,192 |
| Jul 31, 2024 | 111.00 | 113.00 | 109.50 | 112.26 | 112.26 | 1,334 |
| Jul 30, 2024 | 113.00 | 115.92 | 110.32 | 111.68 | 111.68 | 943 |
| Jul 29, 2024 | 113.00 | 113.70 | 111.00 | 110.94 | 110.94 | 231 |
| Jul 26, 2024 | 112.60 | 112.60 | 110.18 | 111.46 | 111.46 | 105 |
| Jul 25, 2024 | 109.10 | 111.00 | 107.78 | 110.98 | 110.98 | 731 |
| Jul 24, 2024 | 111.36 | 111.82 | 107.10 | 107.54 | 107.54 | 1,367 |
| Jul 23, 2024 | 113.20 | 113.58 | 111.94 | 113.32 | 113.32 | 382 |
| Jul 22, 2024 | 112.00 | 112.50 | 111.02 | 111.44 | 111.44 | 547 |
| Jul 19, 2024 | 111.00 | 111.00 | 109.72 | 110.10 | 110.10 | 285 |
| Jul 18, 2024 | 113.62 | 115.48 | 113.34 | 114.06 | 114.06 | 910 |
| Jul 17, 2024 | 115.00 | 115.00 | 110.10 | 110.10 | 110.10 | 703 |
| Jul 16, 2024 | 112.50 | 115.14 | 111.22 | 113.60 | 113.60 | 1,096 |
| Jul 15, 2024 | 113.14 | 113.36 | 107.90 | 110.80 | 110.80 | 1,540 |
| Jul 12, 2024 | 114.24 | 118.38 | 113.04 | 114.16 | 114.16 | 1,881 |
| Jul 11, 2024 | 109.32 | 113.00 | 109.32 | 111.16 | 111.16 | 6,602 |
| Jul 10, 2024 | 107.38 | 108.44 | 106.94 | 107.42 | 107.42 | 237 |
| Jul 9, 2024 | 109.08 | 109.08 | 109.08 | 107.16 | 107.16 | 1 |
| Jul 8, 2024 | 109.94 | 109.94 | 108.02 | 108.14 | 108.14 | 2,098 |
| Jul 5, 2024 | 108.90 | 109.08 | 106.94 | 107.74 | 107.74 | 1,384 |
| Jul 4, 2024 | 111.42 | 111.42 | 108.06 | 107.92 | 107.92 | 59 |
| Jul 3, 2024 | 110.58 | 111.02 | 107.52 | 107.36 | 107.36 | 4,189 |
| Jul 2, 2024 | 107.70 | 110.66 | 106.50 | 108.22 | 108.22 | 925 |
| Jul 1, 2024 | 111.06 | 114.34 | 109.02 | 110.06 | 110.06 | 1,730 |
| Jun 28, 2024 | 114.12 | 114.94 | 111.98 | 111.98 | 111.98 | 956 |
| Jun 27, 2024 | 114.54 | 114.98 | 111.00 | 113.34 | 113.34 | 2,074 |
| Jun 26, 2024 | 129.00 | 129.00 | 118.96 | 122.52 | 122.52 | 3,023 |
| Jun 25, 2024 | 128.94 | 129.00 | 125.82 | 128.74 | 128.74 | 202 |
| Jun 24, 2024 | 124.92 | 127.18 | 124.40 | 127.50 | 127.50 | 148 |
| Jun 21, 2024 | 126.36 | 127.26 | 124.30 | 126.12 | 126.12 | 1,275 |
| Jun 20, 2024 | 123.32 | 127.00 | 122.38 | 125.98 | 125.98 | 1,770 |
| Jun 19, 2024 | 122.88 | 122.88 | 122.00 | 122.56 | 122.56 | 630 |
| Jun 18, 2024 | 128.06 | 128.06 | 122.62 | 123.76 | 123.76 | 1,589 |
| Jun 17, 2024 | 131.10 | 131.10 | 126.50 | 128.30 | 128.30 | 2,019 |
| Jun 14, 2024 | 134.68 | 136.02 | 131.94 | 131.86 | 131.86 | 453 |
| Jun 13, 2024 | 136.52 | 137.62 | 135.08 | 135.82 | 135.82 | 780 |
| Jun 12, 2024 | 138.82 | 139.70 | 131.30 | 135.42 | 135.42 | 635 |
| Jun 11, 2024 | 138.58 | 139.88 | 137.58 | 138.88 | 138.88 | 473 |
| Jun 10, 2024 | 142.98 | 142.98 | 134.74 | 137.02 | 137.02 | 1,663 |
| Jun 7, 2024 | 144.58 | 144.58 | 139.70 | 141.46 | 141.46 | 598 |
| Jun 6, 2024 | 142.00 | 147.00 | 141.60 | 144.44 | 144.44 | 1,834 |
| Jun 5, 2024 | 134.00 | 139.38 | 133.44 | 139.38 | 139.38 | 660 |
| Jun 4, 2024 | 136.10 | 136.10 | 130.92 | 132.80 | 132.80 | 503 |
| Jun 3, 2024 | 132.32 | 138.56 | 127.34 | 137.46 | 137.46 | 1,385 |
| May 31, 2024 | 139.46 | 145.06 | 135.50 | 135.50 | 135.50 | 2,180 |
| May 30, 2024 | 138.82 | 144.70 | 133.30 | 135.14 | 135.14 | 2,293 |
| May 29, 2024 | 141.00 | 141.52 | 130.00 | 134.70 | 134.70 | 2,588 |
| May 28, 2024 | 153.58 | 154.10 | 138.50 | 140.60 | 140.60 | 1,730 |
| May 27, 2024 | 152.76 | 154.62 | 152.76 | 153.94 | 153.94 | 452 |
| May 24, 2024 | 151.02 | 157.28 | 149.80 | 153.58 | 153.58 | 2,936 |
| May 23, 2024 | 156.12 | 156.12 | 146.28 | 150.52 | 150.52 | 4,827 |
| May 22, 2024 | 131.74 | 146.88 | 131.00 | 145.14 | 145.14 | 4,841 |
| May 21, 2024 | 131.08 | 131.08 | 127.34 | 127.80 | 127.80 | 965 |
| May 20, 2024 | 121.94 | 126.96 | 121.06 | 126.80 | 126.80 | 545 |
| May 17, 2024 | 121.68 | 121.84 | 120.62 | 121.74 | 121.74 | 628 |
| May 16, 2024 | 118.24 | 120.40 | 118.16 | 120.32 | 120.32 | 632 |
| May 15, 2024 | 118.06 | 118.66 | 115.24 | 115.48 | 115.48 | 647 |
| May 14, 2024 | 116.98 | 120.00 | 116.08 | 119.40 | 119.40 | 296 |
| May 13, 2024 | 109.44 | 114.72 | 109.40 | 112.60 | 112.60 | 1,497 |
| May 10, 2024 | 114.86 | 114.98 | 109.90 | 110.32 | 110.32 | 4,371 |
| May 9, 2024 | 113.74 | 116.44 | 113.74 | 115.00 | 115.00 | 809 |
| May 8, 2024 | 112.84 | 114.06 | 111.80 | 114.06 | 114.06 | 491 |
| May 7, 2024 | 113.16 | 113.28 | 111.22 | 110.66 | 110.66 | 328 |
| May 6, 2024 | 116.34 | 117.40 | 110.38 | 111.22 | 111.22 | 2,354 |
| May 3, 2024 | 115.34 | 116.94 | 114.72 | 114.48 | 114.48 | 1,557 |
| May 2, 2024 | 104.52 | 113.84 | 101.70 | 110.90 | 110.90 | 1,660 |
| Apr 30, 2024 | 104.90 | 106.00 | 104.08 | 106.30 | 106.30 | 487 |
| Apr 29, 2024 | 100.64 | 104.52 | 100.64 | 104.22 | 104.22 | 2,083 |
| Apr 26, 2024 | 98.64 | 100.84 | 98.64 | 100.02 | 100.02 | 694 |
| Apr 25, 2024 | 100.90 | 100.90 | 97.22 | 97.20 | 97.20 | 659 |
| Apr 24, 2024 | 100.70 | 106.00 | 100.06 | 100.52 | 100.52 | 3,406 |
| Apr 23, 2024 | 97.93 | 100.74 | 97.60 | 100.70 | 100.70 | 542 |
| Apr 22, 2024 | 96.00 | 97.01 | 93.83 | 96.55 | 96.55 | 921 |
| Apr 19, 2024 | 91.34 | 96.55 | 91.34 | 95.87 | 95.87 | 536 |
| Apr 18, 2024 | 97.24 | 97.24 | 95.00 | 96.04 | 96.04 | 71 |
| Apr 17, 2024 | 96.81 | 98.24 | 96.60 | 97.33 | 97.33 | 582 |
| Apr 16, 2024 | 97.16 | 98.98 | 96.51 | 99.05 | 99.05 | 369 |
| Apr 15, 2024 | 99.14 | 99.17 | 98.36 | 98.80 | 98.80 | 411 |
| Apr 12, 2024 | 100.40 | 101.00 | 100.28 | 100.36 | 100.36 | 316 |
| Apr 11, 2024 | 99.70 | 99.70 | 97.59 | 98.35 | 98.35 | 319 |
| Apr 10, 2024 | 104.10 | 104.10 | 98.98 | 99.70 | 99.70 | 1,223 |
| Apr 9, 2024 | 95.93 | 105.50 | 95.93 | 104.10 | 104.10 | 1,863 |
| Apr 8, 2024 | 95.24 | 96.90 | 93.40 | 96.11 | 96.11 | 240 |
| Apr 5, 2024 | 94.04 | 95.79 | 94.04 | 94.87 | 94.87 | 210 |
| Apr 4, 2024 | 93.07 | 95.59 | 93.07 | 95.78 | 95.78 | 183 |
| Apr 3, 2024 | 96.42 | 96.85 | 94.29 | 95.63 | 95.63 | 1,400 |
| Apr 2, 2024 | 99.23 | 99.32 | 96.00 | 97.62 | 97.62 | 726 |
| Mar 28, 2024 | 101.06 | 103.50 | 99.00 | 99.02 | 99.02 | 2,934 |
| Mar 27, 2024 | 100.66 | 104.00 | 97.40 | 102.54 | 102.54 | 2,217 |
| Mar 26, 2024 | 101.94 | 103.00 | 100.18 | 100.66 | 100.66 | 1,002 |
| Mar 25, 2024 | 96.73 | 100.78 | 96.73 | 98.92 | 98.92 | 878 |
| Mar 22, 2024 | 97.17 | 97.37 | 96.70 | 96.96 | 96.96 | 30 |
| Mar 21, 2024 | 94.51 | 97.40 | 94.39 | 97.39 | 97.39 | 13,091 |
| Mar 20, 2024 | 97.06 | 97.06 | 92.88 | 93.84 | 93.84 | 3,274 |
| Mar 19, 2024 | 96.38 | 96.93 | 95.00 | 96.77 | 96.77 | 2,002 |
| Mar 18, 2024 | 96.79 | 98.62 | 95.31 | 96.36 | 96.36 | 855 |
| Mar 15, 2024 | 95.48 | 98.67 | 93.00 | 93.37 | 93.37 | 2,196 |
| Mar 14, 2024 | 99.09 | 99.68 | 94.84 | 95.12 | 95.12 | 851 |
| Mar 13, 2024 | 100.36 | 102.32 | 98.92 | 98.92 | 98.92 | 321 |
| Mar 12, 2024 | 104.40 | 104.40 | 100.98 | 101.82 | 101.82 | 2,099 |
| Mar 11, 2024 | 94.09 | 104.52 | 93.40 | 102.44 | 102.44 | 6,119 |
| Mar 8, 2024 | 91.34 | 92.45 | 90.00 | 91.57 | 91.57 | 542 |
| Mar 7, 2024 | 90.26 | 91.32 | 87.35 | 90.59 | 90.59 | 3,232 |
| Mar 6, 2024 | 87.98 | 89.51 | 87.98 | 89.04 | 89.04 | 451 |
| Mar 5, 2024 | 88.09 | 88.22 | 86.04 | 86.49 | 86.49 | 584 |
| Mar 4, 2024 | 89.74 | 89.74 | 85.46 | 85.91 | 85.91 | 738 |
| Mar 1, 2024 | 86.37 | 88.33 | 85.30 | 88.42 | 88.42 | 1,007 |
| Feb 29, 2024 | 89.45 | 90.13 | 87.06 | 87.53 | 87.53 | 1,124 |
| Feb 28, 2024 | 89.33 | 91.56 | 87.46 | 90.36 | 90.36 | 1,082 |
| Feb 27, 2024 | 86.30 | 88.37 | 85.58 | 88.51 | 88.51 | 2,005 |
| Feb 26, 2024 | 87.43 | 87.87 | 84.72 | 85.60 | 85.60 | 1,548 |
| Feb 23, 2024 | 93.00 | 93.00 | 90.29 | 89.85 | 89.85 | 1,968 |
| Feb 22, 2024 | 80.86 | 88.87 | 79.46 | 88.76 | 88.76 | 6,270 |
| Feb 21, 2024 | 80.72 | 81.30 | 79.70 | 81.21 | 81.21 | 1,330 |
| Feb 20, 2024 | 81.08 | 82.08 | 80.79 | 81.13 | 81.13 | 737 |
| Feb 19, 2024 | 81.94 | 81.94 | 79.80 | 80.89 | 80.89 | 892 |
| Feb 16, 2024 | 85.22 | 85.22 | 82.00 | 83.38 | 83.38 | 749 |
| Feb 15, 2024 | 83.11 | 85.00 | 79.33 | 83.47 | 83.47 | 1,580 |
| Feb 14, 2024 | 80.25 | 80.75 | 78.61 | 79.14 | 79.14 | 518 |
| Feb 13, 2024 | 83.01 | 83.17 | 80.25 | 81.06 | 81.06 | 617 |
| Feb 12, 2024 | 81.30 | 81.80 | 79.81 | 80.79 | 80.79 | 1,670 |
| Feb 9, 2024 | 86.91 | 87.22 | 81.48 | 81.83 | 81.83 | 2,571 |
| Feb 8, 2024 | 91.90 | 92.89 | 89.73 | 90.43 | 90.43 | 660 |
| Feb 7, 2024 | 93.50 | 93.50 | 91.78 | 91.90 | 91.90 | 446 |
| Feb 6, 2024 | 89.25 | 91.21 | 88.24 | 91.07 | 91.07 | 356 |
| Feb 5, 2024 | 90.78 | 90.78 | 88.31 | 88.98 | 88.98 | 1,198 |
| Feb 2, 2024 | 91.46 | 91.48 | 88.95 | 89.49 | 89.49 | 1,786 |
| Feb 1, 2024 | 94.35 | 94.35 | 89.83 | 89.83 | 89.83 | 977 |
| Jan 31, 2024 | 95.13 | 95.13 | 93.81 | 94.44 | 94.44 | 247 |
Related Tickers
5CV.HM CureVac NV
3.6620
-1.45%
1HM.MU Adaptive Biotechnologies Corporation
7.50
+0.43%
RGO.F Regeneron Pharmaceuticals, Inc.
655.40
-0.21%
REGN34.SA Regeneron Pharmaceuticals, Inc.
65.74
-1.81%
POLB.L Poolbeg Pharma PLC
5.10
0.00%
IPSC Century Therapeutics, Inc.
0.8207
-3.45%
LYRA Lyra Therapeutics, Inc.
0.1828
-0.16%
NRSN NeuroSense Therapeutics Ltd.
1.1100
+4.72%
UCB.BR UCB SA
188.20
-0.61%
AIM AIM ImmunoTech Inc.
0.2019
+0.45%