95.70
-1.36
(-1.40%)
As of 9:24:19 AM GMT+1. Market Open.
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 13, 2025 | 96.45 | 96.45 | 95.70 | 95.70 | 95.70 | 554 |
| Jan 10, 2025 | 96.65 | 98.02 | 94.56 | 97.06 | 97.06 | 6,106 |
| Jan 9, 2025 | 95.44 | 97.40 | 95.44 | 97.40 | 97.40 | 2,219 |
| Jan 8, 2025 | 98.72 | 101.06 | 96.00 | 97.00 | 97.00 | 16,321 |
| Jan 7, 2025 | 98.90 | 102.82 | 98.57 | 101.80 | 101.80 | 19,302 |
| Jan 6, 2025 | 87.50 | 96.28 | 87.01 | 95.42 | 95.42 | 17,566 |
| Jan 3, 2025 | 85.60 | 86.65 | 85.08 | 86.01 | 86.01 | 5,569 |
| Jan 2, 2025 | 82.23 | 84.87 | 81.69 | 84.77 | 84.77 | 6,133 |
| Dec 30, 2024 | 85.13 | 85.24 | 81.50 | 83.08 | 83.08 | 10,857 |
| Dec 27, 2024 | 0.12 Dividend | |||||
| Dec 27, 2024 | 90.50 | 90.50 | 84.00 | 87.00 | 87.00 | 5,496 |
| Dec 23, 2024 | 87.10 | 90.97 | 85.07 | 85.63 | 85.51 | 6,862 |
| Dec 20, 2024 | 83.99 | 84.30 | 80.42 | 84.09 | 83.98 | 14,886 |
| Dec 19, 2024 | 84.00 | 90.99 | 81.70 | 83.88 | 83.77 | 55,413 |
| Dec 18, 2024 | 104.78 | 106.76 | 104.42 | 106.16 | 106.02 | 11,001 |
| Dec 17, 2024 | 104.98 | 105.78 | 102.54 | 104.28 | 104.14 | 9,463 |
| Dec 16, 2024 | 100.08 | 105.86 | 98.63 | 103.50 | 103.36 | 15,876 |
| Dec 13, 2024 | 95.93 | 98.25 | 94.80 | 95.55 | 95.42 | 9,953 |
| Dec 12, 2024 | 97.56 | 97.56 | 94.80 | 94.80 | 94.67 | 1,589 |
| Dec 11, 2024 | 94.02 | 96.55 | 93.70 | 96.20 | 96.07 | 2,470 |
| Dec 10, 2024 | 97.10 | 100.36 | 94.64 | 94.64 | 94.51 | 4,120 |
| Dec 9, 2024 | 96.17 | 98.69 | 94.75 | 97.21 | 97.08 | 3,155 |
| Dec 6, 2024 | 95.93 | 96.54 | 94.90 | 96.54 | 96.41 | 5,630 |
| Dec 5, 2024 | 97.14 | 98.31 | 96.93 | 97.02 | 96.89 | 2,235 |
| Dec 4, 2024 | 96.04 | 96.95 | 95.00 | 96.29 | 96.16 | 6,076 |
| Dec 3, 2024 | 94.33 | 98.50 | 94.18 | 96.34 | 96.21 | 2,854 |
| Dec 2, 2024 | 93.26 | 94.79 | 92.40 | 94.36 | 94.23 | 1,092 |
| Nov 29, 2024 | 93.45 | 93.81 | 91.15 | 92.58 | 92.46 | 610 |
| Nov 28, 2024 | 92.01 | 92.91 | 91.97 | 92.77 | 92.65 | 1,091 |
| Nov 27, 2024 | 96.99 | 96.99 | 92.10 | 92.10 | 91.98 | 2,787 |
| Nov 26, 2024 | 99.58 | 99.58 | 96.10 | 96.30 | 96.17 | 2,204 |
| Nov 25, 2024 | 98.95 | 101.00 | 97.90 | 100.50 | 100.37 | 5,459 |
| Nov 22, 2024 | 98.50 | 99.36 | 97.89 | 98.13 | 98.00 | 4,950 |
| Nov 21, 2024 | 93.25 | 96.18 | 92.28 | 96.18 | 96.05 | 6,103 |
| Nov 20, 2024 | 93.16 | 93.16 | 91.84 | 92.32 | 92.20 | 625 |
| Nov 19, 2024 | 92.47 | 92.78 | 91.25 | 92.13 | 92.01 | 4,473 |
| Nov 18, 2024 | 92.36 | 92.43 | 90.56 | 92.40 | 92.28 | 2,251 |
| Nov 15, 2024 | 93.32 | 93.59 | 91.35 | 91.36 | 91.24 | 2,165 |
| Nov 14, 2024 | 94.86 | 96.68 | 94.58 | 94.58 | 94.45 | 1,375 |
| Nov 13, 2024 | 97.71 | 97.97 | 95.13 | 95.51 | 95.38 | 2,315 |
| Nov 12, 2024 | 104.94 | 104.94 | 96.76 | 97.34 | 97.21 | 4,830 |
| Nov 11, 2024 | 103.62 | 104.90 | 101.00 | 101.00 | 100.86 | 3,123 |
| Nov 8, 2024 | 105.26 | 106.02 | 102.94 | 104.66 | 104.52 | 3,335 |
| Nov 7, 2024 | 102.68 | 105.08 | 102.68 | 104.46 | 104.32 | 3,254 |
| Nov 6, 2024 | 99.55 | 102.68 | 98.88 | 102.68 | 102.54 | 8,187 |
| Nov 5, 2024 | 93.75 | 94.80 | 93.63 | 95.12 | 94.99 | 392 |
| Nov 4, 2024 | 91.55 | 95.18 | 91.55 | 94.95 | 94.82 | 3,030 |
| Nov 1, 2024 | 92.26 | 92.57 | 92.08 | 92.63 | 92.51 | 387 |
| Oct 31, 2024 | 93.84 | 94.26 | 91.50 | 92.26 | 92.14 | 2,454 |
| Oct 30, 2024 | 99.23 | 99.23 | 95.90 | 95.99 | 95.86 | 1,901 |
| Oct 29, 2024 | 98.25 | 98.88 | 97.92 | 98.72 | 98.59 | 3,158 |
| Oct 28, 2024 | 101.06 | 101.06 | 98.58 | 99.28 | 99.15 | 3,442 |
| Oct 25, 2024 | 99.52 | 101.18 | 99.36 | 100.78 | 100.64 | 2,384 |
| Oct 24, 2024 | 98.86 | 99.33 | 98.00 | 99.22 | 99.09 | 4,374 |
| Oct 23, 2024 | 99.81 | 100.68 | 97.57 | 98.03 | 97.90 | 4,326 |
| Oct 22, 2024 | 100.34 | 100.34 | 98.50 | 98.67 | 98.54 | 2,149 |
| Oct 21, 2024 | 102.18 | 102.84 | 99.81 | 99.81 | 99.68 | 4,040 |
| Oct 18, 2024 | 103.68 | 104.30 | 101.88 | 101.88 | 101.74 | 4,034 |
| Oct 17, 2024 | 102.26 | 105.16 | 101.72 | 103.74 | 103.60 | 8,195 |
| Oct 16, 2024 | 96.20 | 100.38 | 95.50 | 99.94 | 99.81 | 2,035 |
| Oct 15, 2024 | 99.61 | 100.24 | 94.23 | 96.40 | 96.27 | 2,679 |
| Oct 14, 2024 | 97.50 | 99.58 | 97.50 | 98.29 | 98.16 | 4,204 |
| Oct 11, 2024 | 96.77 | 98.23 | 96.00 | 97.45 | 97.32 | 5,228 |
| Oct 10, 2024 | 92.91 | 96.34 | 92.35 | 96.34 | 96.21 | 4,134 |
| Oct 9, 2024 | 93.28 | 93.88 | 92.00 | 92.56 | 92.44 | 2,732 |
| Oct 8, 2024 | 93.43 | 94.20 | 92.75 | 93.35 | 93.22 | 1,567 |
| Oct 7, 2024 | 0.12 Dividend | |||||
| Oct 7, 2024 | 93.01 | 93.43 | 92.00 | 93.43 | 93.30 | 1,362 |
| Oct 4, 2024 | 0.10 Dividend | |||||
| Oct 4, 2024 | 90.01 | 95.30 | 90.01 | 93.26 | 93.02 | 3,044 |
| Oct 3, 2024 | 90.24 | 92.42 | 89.88 | 92.39 | 92.05 | 925 |
| Oct 2, 2024 | 89.01 | 91.75 | 89.01 | 91.61 | 91.27 | 809 |
| Oct 1, 2024 | 93.22 | 94.01 | 89.43 | 90.44 | 90.11 | 3,945 |
| Sep 30, 2024 | 98.99 | 98.99 | 92.54 | 93.74 | 93.39 | 5,783 |
| Sep 27, 2024 | 99.97 | 99.97 | 96.10 | 96.43 | 96.07 | 3,707 |
| Sep 26, 2024 | 99.42 | 102.00 | 96.55 | 97.78 | 97.42 | 24,661 |
| Sep 25, 2024 | 84.30 | 86.00 | 83.82 | 85.14 | 84.82 | 3,521 |
| Sep 24, 2024 | 85.15 | 86.13 | 83.35 | 84.21 | 83.90 | 4,726 |
| Sep 23, 2024 | 82.78 | 85.00 | 82.13 | 83.81 | 83.50 | 4,654 |
| Sep 20, 2024 | 82.71 | 82.71 | 79.28 | 80.33 | 80.03 | 2,505 |
| Sep 19, 2024 | 80.50 | 80.62 | 79.13 | 80.33 | 80.03 | 1,706 |
| Sep 18, 2024 | 79.64 | 79.87 | 78.88 | 78.90 | 78.61 | 317 |
| Sep 17, 2024 | 78.56 | 80.63 | 78.56 | 80.48 | 80.18 | 1,462 |
| Sep 16, 2024 | 82.18 | 82.18 | 77.49 | 78.47 | 78.18 | 3,161 |
| Sep 13, 2024 | 78.74 | 82.40 | 78.21 | 81.96 | 81.66 | 3,345 |
| Sep 12, 2024 | 80.05 | 81.10 | 76.50 | 78.55 | 78.26 | 7,103 |
| Sep 11, 2024 | 78.07 | 80.16 | 78.07 | 78.91 | 78.62 | 2,216 |
| Sep 10, 2024 | 78.41 | 79.25 | 77.43 | 77.77 | 77.48 | 1,678 |
| Sep 9, 2024 | 79.15 | 79.87 | 77.01 | 77.47 | 77.18 | 1,695 |
| Sep 6, 2024 | 79.61 | 81.45 | 77.30 | 77.57 | 77.28 | 1,404 |
| Sep 5, 2024 | 80.53 | 81.32 | 79.43 | 80.34 | 80.04 | 689 |
| Sep 3, 2024 | 87.01 | 87.01 | 81.91 | 82.28 | 81.98 | 5,640 |
| Sep 2, 2024 | 88.96 | 88.96 | 85.69 | 86.44 | 86.12 | 1,028 |
| Aug 30, 2024 | 87.34 | 88.80 | 86.50 | 86.55 | 86.23 | 2,718 |
| Aug 29, 2024 | 83.30 | 88.21 | 82.33 | 88.21 | 87.88 | 3,377 |
| Aug 28, 2024 | 90.43 | 90.43 | 83.40 | 83.97 | 83.66 | 1,505 |
| Aug 27, 2024 | 88.72 | 88.80 | 87.07 | 87.16 | 86.84 | 1,624 |
| Aug 26, 2024 | 91.68 | 94.14 | 87.31 | 88.77 | 88.44 | 3,559 |
| Aug 23, 2024 | 95.00 | 95.15 | 91.39 | 92.00 | 91.66 | 8,224 |
| Aug 22, 2024 | 97.00 | 99.00 | 96.39 | 96.56 | 96.20 | 914 |
| Aug 21, 2024 | 97.82 | 97.83 | 95.79 | 95.94 | 95.58 | 899 |
| Aug 20, 2024 | 98.09 | 98.72 | 95.60 | 96.95 | 96.59 | 4,664 |
| Aug 19, 2024 | 97.86 | 98.63 | 95.07 | 96.07 | 95.71 | 4,692 |
| Aug 16, 2024 | 100.34 | 101.66 | 96.00 | 97.43 | 97.07 | 6,138 |
| Aug 14, 2024 | 88.79 | 92.00 | 88.50 | 91.24 | 90.90 | 3,361 |
| Aug 13, 2024 | 87.69 | 88.75 | 86.65 | 88.58 | 88.25 | 1,641 |
| Aug 12, 2024 | 87.94 | 88.00 | 85.00 | 87.20 | 86.88 | 1,818 |
| Aug 9, 2024 | 86.86 | 86.86 | 83.50 | 85.55 | 85.23 | 6,528 |
| Aug 8, 2024 | 80.10 | 83.50 | 72.23 | 83.25 | 82.94 | 1,811 |
| Aug 7, 2024 | 84.00 | 85.97 | 81.53 | 83.02 | 82.71 | 4,382 |
| Aug 6, 2024 | 83.10 | 86.40 | 80.11 | 80.92 | 80.62 | 3,363 |
| Aug 5, 2024 | 74.95 | 82.30 | 74.95 | 81.19 | 80.89 | 9,346 |
| Aug 2, 2024 | 94.00 | 94.00 | 85.97 | 87.09 | 86.77 | 3,039 |
| Aug 1, 2024 | 103.00 | 105.64 | 95.75 | 95.91 | 95.55 | 3,207 |
| Jul 31, 2024 | 98.20 | 102.00 | 98.00 | 101.86 | 101.48 | 6,755 |
| Jul 30, 2024 | 100.12 | 100.74 | 96.00 | 96.87 | 96.51 | 2,399 |
| Jul 29, 2024 | 101.76 | 102.56 | 99.87 | 99.56 | 99.19 | 1,249 |
| Jul 26, 2024 | 100.18 | 102.10 | 99.57 | 99.83 | 99.46 | 676 |
| Jul 25, 2024 | 99.93 | 100.72 | 94.81 | 100.48 | 100.11 | 5,009 |
| Jul 24, 2024 | 103.74 | 104.70 | 102.60 | 102.98 | 102.60 | 771 |
| Jul 23, 2024 | 105.18 | 106.88 | 105.08 | 106.22 | 105.83 | 3,988 |
| Jul 22, 2024 | 105.70 | 106.00 | 104.56 | 104.56 | 104.17 | 3,843 |
| Jul 19, 2024 | 107.92 | 107.94 | 105.82 | 105.46 | 105.07 | 2,115 |
| Jul 18, 2024 | 111.96 | 112.58 | 104.70 | 105.64 | 105.25 | 4,996 |
| Jul 17, 2024 | 114.90 | 115.52 | 109.00 | 111.48 | 111.07 | 3,799 |
| Jul 16, 2024 | 120.62 | 120.62 | 117.28 | 118.30 | 117.86 | 4,807 |
| Jul 15, 2024 | 122.06 | 123.88 | 121.54 | 121.54 | 121.09 | 2,533 |
| Jul 12, 2024 | 120.04 | 122.80 | 119.18 | 121.90 | 121.45 | 4,020 |
| Jul 11, 2024 | 125.90 | 126.24 | 120.80 | 120.82 | 120.37 | 1,247 |
| Jul 10, 2024 | 122.20 | 125.10 | 121.88 | 124.68 | 124.22 | 720 |
| Jul 9, 2024 | 122.54 | 124.68 | 121.76 | 122.30 | 121.85 | 2,105 |
| Jul 8, 2024 | 0.11 Dividend | |||||
| Jul 8, 2024 | 121.90 | 122.52 | 118.46 | 122.54 | 122.09 | 13,336 |
| Jul 5, 2024 | 129.80 | 129.80 | 120.50 | 123.00 | 122.44 | 1,520 |
| Jul 4, 2024 | 129.00 | 131.98 | 126.08 | 127.50 | 126.92 | 818 |
| Jul 3, 2024 | 123.26 | 125.10 | 122.64 | 124.96 | 124.39 | 6,275 |
| Jul 2, 2024 | 121.42 | 122.50 | 120.82 | 122.34 | 121.78 | 2,153 |
| Jul 1, 2024 | 122.80 | 122.80 | 118.48 | 121.94 | 121.38 | 3,357 |
| Jun 28, 2024 | 125.54 | 126.32 | 122.76 | 123.42 | 122.86 | 3,968 |
| Jun 27, 2024 | 123.60 | 128.06 | 122.00 | 124.10 | 123.53 | 8,351 |
| Jun 26, 2024 | 136.68 | 137.88 | 131.00 | 131.66 | 131.06 | 8,493 |
| Jun 25, 2024 | 131.00 | 134.56 | 129.20 | 130.44 | 129.84 | 5,710 |
| Jun 24, 2024 | 132.80 | 134.98 | 129.52 | 130.00 | 129.41 | 8,533 |
| Jun 21, 2024 | 137.72 | 137.72 | 127.20 | 131.14 | 130.54 | 10,201 |
| Jun 20, 2024 | 147.72 | 147.72 | 138.04 | 140.04 | 139.40 | 8,081 |
| Jun 19, 2024 | 147.06 | 147.68 | 144.20 | 146.72 | 146.05 | 4,352 |
| Jun 18, 2024 | 140.12 | 146.28 | 139.12 | 143.06 | 142.41 | 14,442 |
| Jun 17, 2024 | 133.00 | 136.18 | 133.00 | 135.40 | 134.78 | 8,520 |
| Jun 14, 2024 | 135.10 | 135.86 | 131.00 | 131.96 | 131.36 | 6,302 |
| Jun 13, 2024 | 132.28 | 133.10 | 130.24 | 133.08 | 132.47 | 4,225 |
| Jun 12, 2024 | 127.56 | 130.84 | 123.02 | 129.06 | 128.47 | 3,327 |
| Jun 11, 2024 | 125.90 | 126.72 | 124.50 | 125.62 | 125.05 | 1,103 |
| Jun 10, 2024 | 122.06 | 125.90 | 121.22 | 125.78 | 125.21 | 698 |
| Jun 7, 2024 | 120.08 | 121.74 | 119.54 | 121.72 | 121.16 | 376 |
| Jun 6, 2024 | 122.60 | 124.16 | 119.00 | 119.78 | 119.23 | 2,016 |
| Jun 5, 2024 | 116.46 | 120.16 | 116.46 | 119.44 | 118.90 | 921 |
| Jun 4, 2024 | 117.38 | 117.64 | 115.62 | 115.60 | 115.07 | 1,217 |
| Jun 3, 2024 | 115.64 | 118.08 | 115.60 | 116.72 | 116.19 | 3,098 |
| May 31, 2024 | 115.90 | 116.06 | 111.74 | 112.88 | 112.37 | 1,347 |
| May 30, 2024 | 120.52 | 121.42 | 117.74 | 118.10 | 117.56 | 2,447 |
| May 29, 2024 | 122.14 | 122.54 | 120.02 | 122.24 | 121.68 | 3,030 |
| May 28, 2024 | 120.48 | 122.46 | 119.56 | 121.14 | 120.59 | 4,097 |
| May 27, 2024 | 120.54 | 120.54 | 118.80 | 120.28 | 119.73 | 290 |
| May 24, 2024 | 117.72 | 119.32 | 117.04 | 119.22 | 118.68 | 652 |
| May 23, 2024 | 120.22 | 122.00 | 117.74 | 119.60 | 119.05 | 4,829 |
| May 22, 2024 | 118.02 | 119.10 | 116.70 | 117.28 | 116.74 | 1,621 |
| May 21, 2024 | 118.54 | 119.56 | 114.00 | 117.82 | 117.28 | 4,535 |
| May 20, 2024 | 115.80 | 120.44 | 115.80 | 119.46 | 118.92 | 988 |
| May 17, 2024 | 117.70 | 118.84 | 116.70 | 117.26 | 116.73 | 767 |
| May 16, 2024 | 117.98 | 119.58 | 117.20 | 119.24 | 118.70 | 2,235 |
| May 15, 2024 | 115.06 | 117.74 | 115.04 | 116.70 | 116.17 | 1,260 |
| May 14, 2024 | 114.44 | 114.44 | 112.94 | 113.58 | 113.06 | 631 |
| May 13, 2024 | 113.00 | 114.80 | 112.98 | 113.60 | 113.08 | 648 |
| May 10, 2024 | 109.66 | 112.48 | 109.66 | 111.50 | 110.99 | 749 |
| May 9, 2024 | 110.60 | 110.78 | 110.22 | 110.40 | 109.90 | 131 |
| May 8, 2024 | 111.48 | 111.82 | 110.50 | 110.74 | 110.23 | 301 |
| May 7, 2024 | 112.74 | 112.78 | 111.34 | 111.88 | 111.37 | 3,530 |
| May 6, 2024 | 109.00 | 111.76 | 109.00 | 111.20 | 110.69 | 1,923 |
| May 3, 2024 | 104.96 | 107.36 | 104.96 | 106.02 | 105.54 | 672 |
| May 2, 2024 | 103.92 | 104.44 | 102.90 | 103.90 | 103.43 | 1,780 |
| Apr 30, 2024 | 106.60 | 108.34 | 106.06 | 108.34 | 107.85 | 227 |
| Apr 29, 2024 | 107.54 | 107.54 | 105.50 | 106.08 | 105.60 | 527 |
| Apr 26, 2024 | 105.78 | 106.96 | 103.80 | 105.66 | 105.18 | 1,777 |
| Apr 25, 2024 | 103.12 | 104.94 | 101.54 | 103.72 | 103.25 | 1,234 |
| Apr 24, 2024 | 107.54 | 107.54 | 102.76 | 103.02 | 102.55 | 3,733 |
| Apr 23, 2024 | 102.84 | 105.26 | 102.84 | 104.54 | 104.06 | 1,322 |
| Apr 22, 2024 | 100.46 | 102.54 | 100.32 | 100.88 | 100.42 | 3,123 |
| Apr 19, 2024 | 103.50 | 104.78 | 100.20 | 100.44 | 99.98 | 10,162 |
| Apr 18, 2024 | 111.58 | 112.56 | 107.16 | 107.76 | 107.27 | 5,221 |
| Apr 17, 2024 | 113.80 | 116.00 | 113.40 | 113.14 | 112.62 | 2,299 |
| Apr 16, 2024 | 113.36 | 114.24 | 111.70 | 113.88 | 113.36 | 1,280 |
| Apr 15, 2024 | 115.36 | 116.76 | 114.70 | 116.54 | 116.01 | 599 |
| Apr 12, 2024 | 119.60 | 119.70 | 115.04 | 116.16 | 115.63 | 2,818 |
| Apr 11, 2024 | 114.12 | 116.24 | 113.60 | 116.10 | 115.57 | 913 |
| Apr 10, 2024 | 112.76 | 113.74 | 110.42 | 112.86 | 112.35 | 2,300 |
| Apr 9, 2024 | 114.64 | 115.84 | 111.72 | 112.38 | 111.87 | 2,673 |
| Apr 8, 2024 | 113.42 | 119.50 | 113.18 | 115.28 | 114.75 | 1,734 |
| Apr 5, 2024 | 115.04 | 115.98 | 112.84 | 113.34 | 112.82 | 2,872 |
| Apr 4, 2024 | 119.78 | 123.22 | 116.20 | 116.84 | 116.31 | 7,071 |
| Apr 3, 2024 | 113.44 | 117.44 | 112.76 | 117.38 | 116.84 | 4,466 |
| Apr 2, 2024 | 114.00 | 117.98 | 109.50 | 113.46 | 112.94 | 9,753 |
| Mar 28, 2024 | 0.11 Dividend | |||||
| Mar 28, 2024 | 110.30 | 110.95 | 108.75 | 109.40 | 108.90 | 1,172 |
| Mar 27, 2024 | 110.15 | 110.90 | 108.25 | 109.15 | 108.55 | 3,217 |
| Mar 26, 2024 | 110.00 | 112.65 | 108.90 | 110.10 | 109.49 | 6,572 |
| Mar 25, 2024 | 101.35 | 111.55 | 100.90 | 109.65 | 109.04 | 4,025 |
| Mar 22, 2024 | 101.75 | 103.40 | 99.20 | 100.70 | 100.14 | 3,381 |
| Mar 21, 2024 | 103.60 | 104.80 | 100.05 | 103.35 | 102.78 | 14,166 |
| Mar 20, 2024 | 86.42 | 88.22 | 86.42 | 87.40 | 86.92 | 2,270 |
| Mar 19, 2024 | 86.40 | 87.10 | 84.26 | 86.50 | 86.02 | 6,679 |
| Mar 18, 2024 | 88.04 | 89.30 | 87.00 | 87.12 | 86.64 | 2,654 |
| Mar 15, 2024 | 86.60 | 86.88 | 84.86 | 85.58 | 85.11 | 1,455 |
| Mar 14, 2024 | 86.42 | 86.78 | 84.06 | 84.46 | 83.99 | 2,408 |
| Mar 13, 2024 | 89.16 | 89.16 | 85.38 | 85.38 | 84.91 | 2,708 |
| Mar 12, 2024 | 87.84 | 87.84 | 86.00 | 87.58 | 87.10 | 492 |
| Mar 11, 2024 | 89.70 | 89.70 | 86.32 | 86.82 | 86.34 | 2,453 |
| Mar 8, 2024 | 92.68 | 92.94 | 90.48 | 90.56 | 90.06 | 5,516 |
| Mar 7, 2024 | 88.58 | 92.00 | 87.90 | 90.52 | 90.02 | 3,385 |
| Mar 6, 2024 | 87.54 | 88.14 | 87.08 | 87.46 | 86.98 | 1,228 |
| Mar 5, 2024 | 87.66 | 87.88 | 86.40 | 87.08 | 86.60 | 2,069 |
| Mar 4, 2024 | 91.50 | 91.50 | 87.22 | 88.94 | 88.45 | 5,241 |
| Mar 1, 2024 | 84.50 | 88.44 | 84.46 | 88.12 | 87.63 | 1,777 |
| Feb 29, 2024 | 82.80 | 83.10 | 81.84 | 83.02 | 82.56 | 486 |
| Feb 28, 2024 | 84.34 | 84.34 | 82.84 | 83.04 | 82.58 | 583 |
| Feb 27, 2024 | 83.22 | 85.80 | 83.22 | 83.78 | 83.32 | 7,783 |
| Feb 26, 2024 | 79.44 | 84.50 | 79.22 | 83.98 | 83.52 | 1,080 |
| Feb 23, 2024 | 79.28 | 79.28 | 78.72 | 78.76 | 78.32 | 91 |
| Feb 22, 2024 | 77.48 | 79.32 | 76.82 | 79.28 | 78.84 | 1,726 |
| Feb 21, 2024 | 74.22 | 74.22 | 74.22 | 74.46 | 74.05 | 25 |
| Feb 20, 2024 | 73.46 | 73.84 | 72.94 | 73.82 | 73.41 | 343 |
| Feb 19, 2024 | 74.20 | 74.46 | 74.20 | 74.24 | 73.83 | 160 |
| Feb 16, 2024 | 76.14 | 76.44 | 75.48 | 74.52 | 74.11 | 121 |
| Feb 15, 2024 | 76.06 | 76.90 | 76.00 | 76.32 | 75.90 | 471 |
| Feb 14, 2024 | 76.70 | 76.92 | 76.40 | 76.60 | 76.18 | 186 |
| Feb 13, 2024 | 79.94 | 79.94 | 76.16 | 77.24 | 76.81 | 1,116 |
| Feb 12, 2024 | 79.06 | 80.20 | 79.06 | 80.32 | 79.88 | 523 |
| Feb 9, 2024 | 79.10 | 79.10 | 78.06 | 78.82 | 78.38 | 974 |
| Feb 8, 2024 | 79.12 | 79.12 | 79.10 | 79.14 | 78.70 | 32 |
| Feb 7, 2024 | 78.64 | 78.64 | 77.42 | 78.40 | 77.97 | 657 |
| Feb 6, 2024 | 81.54 | 81.54 | 79.32 | 79.28 | 78.84 | 340 |
| Feb 5, 2024 | 79.56 | 80.24 | 79.56 | 80.08 | 79.64 | 93 |
| Feb 2, 2024 | 82.10 | 82.10 | 78.34 | 79.30 | 78.86 | 695 |
| Feb 1, 2024 | 79.36 | 80.00 | 79.34 | 78.10 | 77.67 | 479 |
| Jan 31, 2024 | 79.00 | 79.30 | 77.90 | 78.84 | 78.40 | 953 |
| Jan 30, 2024 | 82.30 | 82.42 | 81.74 | 80.78 | 80.33 | 322 |
| Jan 29, 2024 | 81.74 | 82.12 | 81.40 | 81.84 | 81.39 | 685 |
| Jan 26, 2024 | 80.36 | 81.08 | 79.70 | 81.02 | 80.57 | 999 |
| Jan 25, 2024 | 81.14 | 82.90 | 81.02 | 82.86 | 82.40 | 1,358 |
| Jan 22, 2024 | 81.20 | 82.00 | 80.94 | 81.60 | 81.15 | 1,078 |
| Jan 19, 2024 | 79.22 | 79.60 | 78.82 | 79.10 | 78.66 | 827 |
| Jan 18, 2024 | 77.12 | 78.80 | 76.74 | 78.70 | 78.26 | 1,544 |
| Jan 17, 2024 | 77.00 | 77.06 | 76.28 | 76.58 | 76.16 | 938 |
| Jan 16, 2024 | 74.76 | 78.08 | 74.76 | 78.00 | 77.57 | 2,670 |
| Jan 15, 2024 | 74.70 | 76.14 | 74.68 | 76.14 | 75.72 | 157 |
Related Tickers
1NVDA.MI NVIDIA Corporation
130.98
-1.10%
1AMD.MI Advanced Micro Devices, Inc.
112.22
-0.32%
1INTC.MI Intel Corporation
18.65
+0.70%
STMMI.MI STMicroelectronics N.V.
23.30
-3.10%
TPRO.MI Technoprobe S.p.A.
5.88
-1.76%
0INB.IL STMicroelectronics N.V.
23.29
-3.82%
1MCHP.MI Microchip Technology Inc
53.60
-0.17%
TSFA.BE Taiwan Semiconductor Manufacturing Co Ltd
200.00
-1.72%
MCP.BE Microchip Technology Inc
53.61
-1.40%
NQG.MU Monolithic Power Systems Inc
578.20
-0.82%