Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
413.40
-3.30
(-0.79%)
At close: March 7 at 6:47:51 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 7, 2025 | 411.30 | 415.30 | 405.90 | 413.40 | 413.40 | 241 |
| Mar 6, 2025 | 425.10 | 425.80 | 411.30 | 416.70 | 416.70 | 39 |
| Mar 5, 2025 | 434.60 | 436.00 | 421.50 | 421.50 | 421.50 | 67 |
| Mar 4, 2025 | 442.50 | 445.70 | 433.50 | 433.60 | 433.60 | 69 |
| Mar 3, 2025 | 446.00 | 455.50 | 446.00 | 447.00 | 447.00 | 12 |
| Feb 28, 2025 | 441.10 | 449.40 | 437.00 | 449.10 | 449.10 | 460 |
| Feb 27, 2025 | 459.70 | 459.70 | 440.30 | 444.10 | 444.10 | 2,242 |
| Feb 26, 2025 | 474.40 | 484.30 | 455.00 | 455.00 | 455.00 | 54 |
| Feb 25, 2025 | 474.40 | 484.30 | 471.30 | 480.90 | 480.90 | 58 |
| Feb 24, 2025 | 479.80 | 483.40 | 479.80 | 480.70 | 480.70 | - |
| Feb 21, 2025 | 482.50 | 484.40 | 480.00 | 482.60 | 482.60 | - |
| Feb 20, 2025 | 480.40 | 482.10 | 477.90 | 482.00 | 482.00 | 5 |
| Feb 19, 2025 | 478.00 | 485.10 | 478.00 | 480.20 | 480.20 | 18 |
| Feb 18, 2025 | 488.70 | 490.80 | 480.10 | 480.10 | 480.10 | 1,374 |
| Feb 17, 2025 | 480.10 | 489.90 | 479.50 | 489.50 | 489.50 | 203 |
| Feb 14, 2025 | 469.20 | 482.60 | 468.10 | 478.80 | 478.80 | 21 |
| Feb 13, 2025 | 462.90 | 473.70 | 462.90 | 469.30 | 469.30 | 68 |
| Feb 12, 2025 | 460.20 | 463.10 | 459.00 | 460.80 | 460.80 | 46 |
| Feb 11, 2025 | 444.30 | 458.30 | 444.20 | 458.30 | 458.30 | 2 |
| Feb 10, 2025 | 435.50 | 443.60 | 435.40 | 443.60 | 443.60 | 6 |
| Feb 7, 2025 | 445.70 | 445.70 | 434.30 | 434.30 | 434.30 | 30 |
| Feb 6, 2025 | 448.60 | 448.70 | 444.50 | 446.00 | 446.00 | 26 |
| Feb 5, 2025 | 445.40 | 445.40 | 436.30 | 443.70 | 443.70 | 2,073 |
| Feb 4, 2025 | 414.70 | 448.80 | 410.80 | 447.60 | 447.60 | 297 |
| Feb 3, 2025 | 404.80 | 415.00 | 404.80 | 415.00 | 415.00 | 1 |
| Jan 31, 2025 | 414.40 | 417.10 | 414.10 | 416.50 | 416.50 | 24 |
| Jan 30, 2025 | 412.60 | 416.10 | 410.10 | 416.10 | 416.10 | 18 |
| Jan 29, 2025 | 412.50 | 414.30 | 411.60 | 411.60 | 411.60 | 9 |
| Jan 28, 2025 | 409.20 | 414.90 | 405.80 | 410.80 | 410.80 | 10 |
| Jan 27, 2025 | 409.20 | 409.30 | 405.80 | 409.30 | 409.30 | 209 |
| Jan 24, 2025 | 410.50 | 413.20 | 409.60 | 409.60 | 409.60 | 59 |
| Jan 23, 2025 | 415.30 | 416.70 | 409.90 | 409.90 | 409.90 | 13 |
| Jan 22, 2025 | 420.90 | 421.60 | 415.90 | 415.90 | 415.90 | 44 |
| Jan 21, 2025 | 419.70 | 422.00 | 418.30 | 419.70 | 419.70 | 110 |
| Jan 20, 2025 | 424.90 | 425.70 | 421.60 | 422.00 | 422.00 | 25 |
| Jan 17, 2025 | 419.60 | 425.90 | 419.60 | 425.10 | 425.10 | 75 |
| Jan 16, 2025 | 419.50 | 425.40 | 419.50 | 419.80 | 419.80 | - |
| Jan 15, 2025 | 410.70 | 419.90 | 409.30 | 417.90 | 417.90 | 94 |
| Jan 14, 2025 | 408.40 | 412.70 | 408.40 | 410.60 | 410.60 | 12 |
| Jan 13, 2025 | 415.60 | 415.60 | 403.70 | 407.20 | 407.20 | 320 |
| Jan 10, 2025 | 418.80 | 425.00 | 418.80 | 419.10 | 419.10 | - |
| Jan 9, 2025 | 418.50 | 421.10 | 418.10 | 420.60 | 420.60 | 51 |
| Jan 8, 2025 | 413.50 | 418.40 | 413.10 | 418.40 | 418.40 | 72 |
| Jan 7, 2025 | 410.20 | 415.50 | 409.00 | 414.00 | 414.00 | 30 |
| Jan 6, 2025 | 405.70 | 415.20 | 405.50 | 411.40 | 411.40 | 98 |
| Jan 3, 2025 | 407.60 | 407.90 | 402.40 | 407.00 | 407.00 | 17 |
| Jan 2, 2025 | 410.40 | 410.40 | 404.90 | 407.60 | 407.60 | 55 |
| Dec 30, 2024 | 414.40 | 414.40 | 410.50 | 413.80 | 413.80 | 8 |
| Dec 27, 2024 | 413.70 | 413.70 | 406.80 | 412.90 | 412.90 | 21 |
| Dec 23, 2024 | 411.00 | 411.00 | 407.20 | 407.20 | 407.20 | 25 |
| Dec 20, 2024 | 408.90 | 412.10 | 404.50 | 411.50 | 411.50 | 38 |
| Dec 19, 2024 | 409.00 | 414.70 | 406.60 | 406.60 | 406.60 | 14 |
| Dec 18, 2024 | 412.40 | 415.60 | 412.40 | 415.60 | 415.60 | 4 |
| Dec 17, 2024 | 431.20 | 432.90 | 411.60 | 414.90 | 414.90 | 151 |
| Dec 16, 2024 | 431.20 | 432.90 | 419.90 | 419.90 | 419.90 | 88 |
| Dec 13, 2024 | 431.00 | 437.40 | 430.90 | 431.60 | 431.60 | 30 |
| Dec 12, 2024 | 427.10 | 432.30 | 427.10 | 432.20 | 432.20 | 39 |
| Dec 11, 2024 | 424.80 | 429.10 | 424.10 | 429.10 | 429.10 | 4 |
| Dec 10, 2024 | 425.00 | 427.90 | 424.50 | 426.60 | 426.60 | 820 |
| Dec 9, 2024 | 433.50 | 433.70 | 426.30 | 426.30 | 426.30 | 10 |
| Dec 6, 2024 | 421.30 | 432.20 | 421.10 | 432.20 | 432.20 | - |
| Dec 5, 2024 | 422.90 | 424.90 | 422.00 | 423.60 | 423.60 | 10 |
| Dec 4, 2024 | 423.50 | 427.60 | 423.50 | 423.60 | 423.60 | 35 |
| Dec 3, 2024 | 416.60 | 422.00 | 416.60 | 420.30 | 420.30 | 122 |
| Dec 2, 2024 | 408.10 | 417.50 | 408.10 | 417.50 | 417.50 | 76 |
| Nov 29, 2024 | 409.00 | 411.10 | 407.90 | 410.50 | 410.50 | 523 |
| Nov 28, 2024 | 409.30 | 411.20 | 406.80 | 406.80 | 406.80 | 3 |
| Nov 27, 2024 | 411.20 | 411.40 | 409.70 | 409.70 | 409.70 | 50 |
| Nov 26, 2024 | 415.10 | 415.10 | 410.50 | 412.80 | 412.80 | 33 |
| Nov 25, 2024 | 419.20 | 423.30 | 415.00 | 415.00 | 415.00 | 444 |
| Nov 22, 2024 | 410.10 | 417.60 | 410.10 | 417.60 | 417.60 | - |
| Nov 21, 2024 | 404.90 | 410.20 | 401.00 | 410.20 | 410.20 | 34 |
| Nov 20, 2024 | 405.40 | 407.20 | 402.20 | 405.10 | 405.10 | 56 |
| Nov 19, 2024 | 409.80 | 410.00 | 403.80 | 405.40 | 405.40 | 2 |
| Nov 18, 2024 | 410.20 | 410.20 | 405.80 | 409.10 | 409.10 | 66 |
| Nov 15, 2024 | 417.10 | 417.10 | 410.70 | 410.70 | 410.70 | 139 |
| Nov 14, 2024 | 416.00 | 419.30 | 414.40 | 417.70 | 417.70 | 60 |
| Nov 13, 2024 | 410.30 | 414.40 | 408.00 | 414.40 | 414.40 | 60 |
| Nov 12, 2024 | 423.60 | 423.60 | 411.50 | 412.10 | 412.10 | 109 |
| Nov 11, 2024 | 423.60 | 428.80 | 423.60 | 426.90 | 426.90 | 225 |
| Nov 8, 2024 | 419.30 | 424.00 | 414.80 | 424.00 | 424.00 | 310 |
| Nov 7, 2024 | 408.80 | 419.80 | 408.50 | 419.00 | 419.00 | 45 |
| Nov 6, 2024 | 410.20 | 414.10 | 404.90 | 411.80 | 411.80 | 412 |
| Nov 5, 2024 | 438.00 | 438.00 | 404.20 | 404.20 | 404.20 | 383 |
| Nov 4, 2024 | 440.20 | 443.10 | 437.00 | 437.00 | 437.00 | 162 |
| Nov 1, 2024 | 438.00 | 443.50 | 437.80 | 439.90 | 439.90 | 4 |
| Oct 31, 2024 | 440.30 | 442.80 | 437.70 | 438.70 | 438.70 | 19 |
| Oct 30, 2024 | 454.10 | 454.10 | 442.90 | 443.40 | 443.40 | 20 |
| Oct 29, 2024 | 449.80 | 455.90 | 449.80 | 452.30 | 452.30 | - |
| Oct 28, 2024 | 449.90 | 453.60 | 449.70 | 452.80 | 452.80 | 65 |
| Oct 25, 2024 | 448.60 | 451.70 | 447.30 | 451.70 | 451.70 | 42 |
| Oct 24, 2024 | 446.80 | 451.50 | 446.10 | 446.20 | 446.20 | 20 |
| Oct 23, 2024 | 441.80 | 447.00 | 441.80 | 447.00 | 447.00 | 40 |
| Oct 22, 2024 | 442.10 | 443.90 | 441.50 | 443.90 | 443.90 | - |
| Oct 21, 2024 | 444.10 | 445.30 | 441.70 | 442.30 | 442.30 | - |
| Oct 18, 2024 | 443.70 | 446.20 | 441.80 | 444.10 | 444.10 | 1,360 |
| Oct 17, 2024 | 433.40 | 443.20 | 433.40 | 442.90 | 442.90 | 108 |
| Oct 16, 2024 | 432.30 | 434.40 | 430.20 | 434.20 | 434.20 | 5 |
| Oct 15, 2024 | 438.80 | 441.30 | 435.60 | 436.50 | 436.50 | 2 |
| Oct 14, 2024 | 429.90 | 439.00 | 429.90 | 438.80 | 438.80 | 118 |
| Oct 11, 2024 | 414.30 | 426.50 | 414.30 | 426.50 | 426.50 | 26 |
| Oct 10, 2024 | 415.00 | 415.70 | 414.80 | 415.70 | 415.70 | 21 |
| Oct 9, 2024 | 418.80 | 423.50 | 417.80 | 418.80 | 418.80 | 42 |
| Oct 8, 2024 | 409.10 | 417.90 | 407.60 | 417.90 | 417.90 | 1,326 |
| Oct 7, 2024 | 409.50 | 409.70 | 407.80 | 409.20 | 409.20 | 32 |
| Oct 4, 2024 | 407.40 | 412.00 | 405.10 | 409.00 | 409.00 | 2 |
| Oct 3, 2024 | 412.90 | 413.30 | 406.70 | 406.70 | 406.70 | - |
| Oct 2, 2024 | 412.00 | 416.00 | 412.00 | 414.20 | 414.20 | - |
| Oct 1, 2024 | 420.90 | 421.70 | 414.40 | 415.30 | 415.30 | 102 |
| Sep 30, 2024 | 422.70 | 422.90 | 420.40 | 420.40 | 420.40 | - |
| Sep 27, 2024 | 428.10 | 429.40 | 423.50 | 426.80 | 426.80 | - |
| Sep 26, 2024 | 426.00 | 432.30 | 426.00 | 427.10 | 427.10 | 11 |
| Sep 25, 2024 | 425.50 | 426.30 | 422.90 | 423.30 | 423.30 | 46 |
| Sep 24, 2024 | 429.40 | 432.60 | 423.50 | 428.10 | 428.10 | 4 |
| Sep 23, 2024 | 422.10 | 431.70 | 420.20 | 429.50 | 429.50 | 212 |
| Sep 20, 2024 | 424.90 | 424.90 | 419.10 | 419.10 | 419.10 | 48 |
| Sep 19, 2024 | 411.00 | 427.10 | 410.00 | 427.10 | 427.10 | 8 |
| Sep 18, 2024 | 416.40 | 417.90 | 411.60 | 411.60 | 411.60 | 33 |
| Sep 17, 2024 | 416.50 | 421.10 | 416.50 | 418.40 | 418.40 | 20 |
| Sep 16, 2024 | 423.00 | 424.50 | 416.50 | 416.90 | 416.90 | 36 |
| Sep 13, 2024 | 425.90 | 425.90 | 424.40 | 424.40 | 424.40 | - |
| Sep 12, 2024 | 430.60 | 431.60 | 423.60 | 425.80 | 425.80 | 21 |
| Sep 11, 2024 | 422.60 | 425.50 | 422.00 | 425.50 | 425.50 | 1,000 |
| Sep 10, 2024 | 427.00 | 428.30 | 425.00 | 425.10 | 425.10 | 22 |
| Sep 9, 2024 | 427.00 | 430.50 | 426.30 | 426.30 | 426.30 | 4 |
| Sep 6, 2024 | 427.80 | 436.30 | 425.60 | 425.60 | 425.60 | 1,060 |
| Sep 5, 2024 | 437.80 | 437.90 | 425.30 | 428.60 | 428.60 | 50 |
| Sep 4, 2024 | 439.50 | 439.50 | 436.90 | 438.30 | 438.30 | 1 |
| Sep 3, 2024 | 446.30 | 450.30 | 441.20 | 441.20 | 441.20 | 12 |
| Sep 2, 2024 | 448.00 | 448.00 | 444.40 | 446.00 | 446.00 | 16 |
| Aug 30, 2024 | 443.90 | 448.00 | 443.90 | 446.80 | 446.80 | 87 |
| Aug 29, 2024 | 436.80 | 446.40 | 436.80 | 446.30 | 446.30 | 86 |
| Aug 28, 2024 | 436.90 | 441.40 | 436.90 | 437.60 | 437.60 | 4 |
| Aug 27, 2024 | 429.40 | 437.90 | 429.40 | 437.90 | 437.90 | - |
| Aug 26, 2024 | 430.90 | 433.00 | 429.60 | 430.00 | 430.00 | 120 |
| Aug 23, 2024 | 430.00 | 434.90 | 430.00 | 431.00 | 431.00 | 32 |
| Aug 22, 2024 | 430.20 | 432.40 | 430.00 | 430.00 | 430.00 | 94 |
| Aug 21, 2024 | 419.70 | 431.00 | 419.70 | 431.00 | 431.00 | 84 |
| Aug 20, 2024 | 419.10 | 422.20 | 419.10 | 420.20 | 420.20 | 46 |
| Aug 19, 2024 | 416.70 | 420.30 | 416.70 | 418.30 | 418.30 | 34 |
| Aug 16, 2024 | 413.50 | 419.80 | 413.50 | 418.10 | 418.10 | 55 |
| Aug 15, 2024 | 410.60 | 420.90 | 409.10 | 419.10 | 419.10 | 18 |
| Aug 14, 2024 | 391.90 | 412.90 | 391.90 | 412.90 | 412.90 | 13 |
| Aug 13, 2024 | 385.40 | 390.50 | 385.40 | 390.10 | 390.10 | - |
| Aug 12, 2024 | 385.30 | 386.70 | 385.20 | 385.20 | 385.20 | - |
| Aug 9, 2024 | 384.90 | 385.90 | 383.40 | 385.90 | 385.90 | 120 |
| Aug 8, 2024 | 386.00 | 386.00 | 378.00 | 383.20 | 383.20 | - |
| Aug 7, 2024 | 382.20 | 389.60 | 381.10 | 389.40 | 389.40 | - |
| Aug 6, 2024 | 388.00 | 388.00 | 381.50 | 381.50 | 381.50 | 41 |
| Aug 5, 2024 | 370.00 | 388.00 | 370.00 | 388.00 | 388.00 | 136 |
| Aug 2, 2024 | 388.90 | 392.00 | 383.90 | 390.90 | 390.90 | 2,127 |
| Aug 1, 2024 | 379.70 | 401.40 | 375.80 | 388.80 | 388.80 | 2,397 |
| Jul 31, 2024 | 381.00 | 381.50 | 379.50 | 379.50 | 379.50 | - |
| Jul 30, 2024 | 379.20 | 382.50 | 379.10 | 382.30 | 382.30 | - |
| Jul 29, 2024 | 381.50 | 381.50 | 378.40 | 377.20 | 377.20 | 29 |
| Jul 26, 2024 | 374.50 | 382.00 | 374.50 | 382.00 | 382.00 | 5 |
| Jul 25, 2024 | 381.30 | 381.30 | 374.50 | 376.70 | 376.70 | 60 |
| Jul 24, 2024 | 389.30 | 389.30 | 382.10 | 382.10 | 382.10 | 26 |
| Jul 23, 2024 | 390.40 | 390.40 | 387.80 | 389.90 | 389.90 | 10 |
| Jul 22, 2024 | 382.70 | 388.20 | 382.70 | 388.20 | 388.20 | 10 |
| Jul 19, 2024 | 386.80 | 388.00 | 383.40 | 383.40 | 383.40 | 28 |
| Jul 18, 2024 | 384.40 | 388.80 | 384.40 | 387.80 | 387.80 | 38 |
| Jul 17, 2024 | 393.70 | 393.70 | 384.00 | 385.90 | 385.90 | 65 |
| Jul 16, 2024 | 392.80 | 392.80 | 387.50 | 392.00 | 392.00 | 32 |
| Jul 15, 2024 | 398.80 | 399.10 | 394.60 | 394.60 | 394.60 | 45 |
| Jul 12, 2024 | 393.70 | 399.20 | 393.60 | 399.20 | 399.20 | 10 |
| Jul 11, 2024 | 400.10 | 401.00 | 396.00 | 396.00 | 396.00 | 95 |
| Jul 10, 2024 | 394.30 | 398.80 | 394.30 | 398.80 | 398.80 | - |
| Jul 9, 2024 | 395.40 | 396.90 | 392.90 | 394.80 | 394.80 | 1 |
| Jul 8, 2024 | 388.10 | 397.30 | 388.10 | 396.00 | 396.00 | 97 |
| Jul 5, 2024 | 392.80 | 393.20 | 387.50 | 387.50 | 387.50 | 10 |
| Jul 4, 2024 | 390.40 | 393.40 | 390.40 | 393.40 | 393.40 | 2 |
| Jul 3, 2024 | 384.20 | 389.30 | 384.20 | 387.60 | 387.60 | - |
| Jul 2, 2024 | 380.90 | 384.00 | 377.60 | 384.00 | 384.00 | 38 |
| Jul 1, 2024 | 380.10 | 383.40 | 380.10 | 382.70 | 382.70 | 200 |
| Jun 28, 2024 | 382.60 | 384.30 | 380.40 | 380.40 | 380.40 | 118 |
| Jun 27, 2024 | 385.80 | 390.20 | 382.80 | 382.80 | 382.80 | 200 |
| Jun 26, 2024 | 390.00 | 390.40 | 389.90 | 390.40 | 390.40 | - |
| Jun 25, 2024 | 392.70 | 396.60 | 392.10 | 396.00 | 396.00 | 20 |
| Jun 24, 2024 | 387.60 | 393.40 | 387.60 | 393.40 | 393.40 | 160 |
| Jun 21, 2024 | 390.70 | 390.80 | 386.40 | 387.40 | 387.40 | 3 |
| Jun 20, 2024 | 385.60 | 390.70 | 385.10 | 390.00 | 390.00 | 90 |
| Jun 19, 2024 | 384.40 | 386.50 | 383.40 | 385.00 | 385.00 | 12 |
| Jun 18, 2024 | 386.90 | 387.10 | 383.10 | 385.60 | 385.60 | 11 |
| Jun 17, 2024 | 382.60 | 385.40 | 381.80 | 385.40 | 385.40 | 50 |
| Jun 14, 2024 | 386.10 | 386.30 | 378.20 | 380.20 | 380.20 | 18 |
| Jun 13, 2024 | 393.80 | 393.90 | 385.60 | 385.60 | 385.60 | 5 |
| Jun 12, 2024 | 382.90 | 395.50 | 382.90 | 395.50 | 395.50 | 41 |
| Jun 11, 2024 | 383.20 | 385.10 | 382.00 | 382.00 | 382.00 | - |
| Jun 10, 2024 | 381.80 | 383.90 | 381.10 | 383.80 | 383.80 | - |
| Jun 7, 2024 | 383.50 | 386.60 | 381.00 | 383.10 | 383.10 | 208 |
| Jun 6, 2024 | 385.10 | 388.70 | 385.10 | 388.70 | 388.70 | - |
| Jun 5, 2024 | 377.20 | 387.70 | 377.20 | 384.30 | 384.30 | 1 |
| Jun 4, 2024 | 374.50 | 378.10 | 374.50 | 378.10 | 378.10 | 2 |
| Jun 3, 2024 | 378.20 | 378.40 | 373.70 | 376.00 | 376.00 | 208 |
| May 31, 2024 | 376.80 | 376.80 | 375.70 | 376.70 | 376.70 | - |
| May 30, 2024 | 373.10 | 377.10 | 373.10 | 377.00 | 377.00 | 38 |
| May 29, 2024 | 377.70 | 380.20 | 374.80 | 374.80 | 374.80 | 8 |
| May 28, 2024 | 385.90 | 387.50 | 379.00 | 379.00 | 379.00 | - |
| May 27, 2024 | 385.00 | 386.80 | 383.60 | 386.80 | 386.80 | - |
| May 24, 2024 | 382.80 | 385.70 | 382.40 | 385.30 | 385.30 | - |
| May 23, 2024 | 384.00 | 388.20 | 383.30 | 385.30 | 385.30 | 17 |
| May 22, 2024 | 379.80 | 386.10 | 379.80 | 386.10 | 386.10 | 3 |
| May 21, 2024 | 383.10 | 383.80 | 381.90 | 383.80 | 383.80 | 6 |
| May 20, 2024 | 387.60 | 388.30 | 385.00 | 385.00 | 385.00 | 2 |
| May 17, 2024 | 386.00 | 388.40 | 386.00 | 388.40 | 388.40 | 12 |
| May 16, 2024 | 383.10 | 388.60 | 382.10 | 385.80 | 385.80 | 39 |
| May 15, 2024 | 378.00 | 385.80 | 378.00 | 385.80 | 385.80 | 4 |
| May 14, 2024 | 376.50 | 379.40 | 376.50 | 379.40 | 379.40 | 49 |
| May 13, 2024 | 375.00 | 377.10 | 374.40 | 377.10 | 377.10 | 40 |
| May 10, 2024 | 378.60 | 378.60 | 373.60 | 373.60 | 373.60 | 46 |
| May 9, 2024 | 376.90 | 378.80 | 374.20 | 377.50 | 377.50 | 114 |
| May 8, 2024 | 378.50 | 382.00 | 370.80 | 378.30 | 378.30 | 335 |
| May 7, 2024 | 399.00 | 400.40 | 373.80 | 374.70 | 374.70 | 195 |
| May 6, 2024 | 398.70 | 401.30 | 395.50 | 396.80 | 396.80 | 30 |
| May 3, 2024 | 396.50 | 402.40 | 396.50 | 399.50 | 399.50 | 281 |
| May 2, 2024 | 388.30 | 397.10 | 385.00 | 395.50 | 395.50 | 72 |
| Apr 30, 2024 | 393.00 | 393.60 | 386.50 | 387.60 | 387.60 | 268 |
| Apr 29, 2024 | 394.90 | 394.90 | 391.90 | 392.40 | 392.40 | 20 |
| Apr 26, 2024 | 385.40 | 393.80 | 385.40 | 393.80 | 393.80 | 3 |
| Apr 25, 2024 | 390.50 | 393.50 | 384.30 | 386.40 | 386.40 | - |
| Apr 24, 2024 | 393.00 | 396.30 | 393.00 | 393.50 | 393.50 | 170 |
| Apr 23, 2024 | 383.50 | 395.60 | 383.50 | 395.60 | 395.60 | 18 |
| Apr 22, 2024 | 2.44 Dividend | |||||
| Apr 22, 2024 | 386.00 | 386.90 | 380.80 | 382.40 | 382.40 | 30 |
| Apr 19, 2024 | 386.30 | 391.60 | 384.90 | 386.60 | 384.16 | - |
| Apr 18, 2024 | 390.90 | 392.30 | 386.80 | 390.30 | 387.83 | 75 |
| Apr 17, 2024 | 387.50 | 394.20 | 386.60 | 390.30 | 387.83 | 321 |
| Apr 16, 2024 | 387.10 | 387.90 | 383.90 | 387.70 | 385.25 | 46 |
| Apr 15, 2024 | 384.30 | 394.80 | 384.30 | 388.40 | 385.95 | 177 |
| Apr 12, 2024 | 391.00 | 393.80 | 386.40 | 386.40 | 383.96 | 268 |
| Apr 11, 2024 | 389.90 | 391.90 | 386.90 | 389.60 | 387.14 | 32 |
| Apr 10, 2024 | 386.40 | 392.10 | 386.40 | 391.10 | 388.63 | 200 |
| Apr 9, 2024 | 390.00 | 392.20 | 385.30 | 385.30 | 382.87 | 62 |
| Apr 8, 2024 | 386.20 | 390.80 | 386.10 | 390.50 | 388.03 | 11 |
| Apr 5, 2024 | 385.30 | 386.50 | 381.00 | 386.00 | 383.56 | 23 |
| Apr 4, 2024 | 384.80 | 387.60 | 384.50 | 387.60 | 385.15 | 39 |
| Apr 3, 2024 | 389.20 | 389.20 | 384.00 | 387.40 | 384.95 | 91 |
| Apr 2, 2024 | 400.70 | 404.00 | 389.60 | 389.60 | 387.14 | 263 |
| Mar 28, 2024 | 405.80 | 406.10 | 401.50 | 404.30 | 401.75 | 33 |
| Mar 27, 2024 | 407.30 | 408.60 | 405.70 | 406.50 | 403.93 | 55 |
| Mar 26, 2024 | 405.90 | 407.90 | 405.10 | 407.30 | 404.73 | 200 |
| Mar 25, 2024 | 405.00 | 407.40 | 405.00 | 406.60 | 404.03 | 96 |
| Mar 22, 2024 | 396.10 | 401.00 | 396.10 | 401.00 | 398.47 | 108 |
| Mar 21, 2024 | 398.00 | 400.60 | 394.10 | 397.90 | 395.39 | 176 |
| Mar 20, 2024 | 398.60 | 398.90 | 395.30 | 397.90 | 395.39 | 90 |
| Mar 19, 2024 | 393.20 | 398.00 | 392.50 | 397.60 | 395.09 | 60 |
| Mar 18, 2024 | 388.40 | 392.80 | 388.30 | 392.80 | 390.32 | 4 |
| Mar 15, 2024 | 385.60 | 389.60 | 384.90 | 388.10 | 385.65 | 32 |
| Mar 14, 2024 | 386.20 | 388.70 | 386.00 | 386.00 | 383.56 | 20 |
| Mar 13, 2024 | 387.20 | 388.60 | 385.60 | 386.60 | 384.16 | - |
| Mar 12, 2024 | 378.00 | 388.10 | 378.00 | 388.10 | 385.65 | 22 |
| Mar 11, 2024 | 383.60 | 383.60 | 380.30 | 380.30 | 377.90 | 1 |
| Mar 8, 2024 | 383.80 | 388.40 | 383.80 | 386.40 | 383.96 | 71 |
| Mar 7, 2024 | 380.20 | 384.90 | 378.60 | 383.40 | 380.98 | 9 |
Related Tickers
P1I.SG Piaggio & C. SpA
1.9820
+0.41%
BMW.DU Bayerische Motoren Werke AG
83.98
-2.89%
EBROM.MC EV MOTORS, S.A.
8.06
+0.50%
TOM.SG Toyota Motor Corp
17.18
-0.54%
3301.KL Hong Leong Industries Berhad
13.20
+0.76%
BMW3.MU Bayerische Motoren Werke AG
77.70
-3.30%
8XPA.BE XPeng Inc
21.00
0.00%
4405.KL Tan Chong Motor Holdings Berhad
0.3350
0.00%
BMW.BE Bayerische Motoren Werke AG
83.76
-2.74%
BMW.MU Bayerische Motoren Werke AG
83.52
-4.42%