35.00
+2.00
+(6.06%)
At close: April 17 at 8:18:06 AM GMT+2
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 |
|---|---|---|---|---|---|---|
| Apr 17, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - |
| Apr 16, 2025 | 33.60 | 33.60 | 33.00 | 33.00 | 33.00 | - |
| Apr 15, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | - |
| Apr 14, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | - |
| Apr 11, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | - |
| Apr 10, 2025 | 35.00 | 35.00 | 34.40 | 34.40 | 34.40 | - |
| Apr 9, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | - |
| Apr 8, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | - |
| Apr 7, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - |
| Apr 4, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | - |
| Apr 3, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | - |
| Apr 2, 2025 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | - |
| Apr 1, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | - |
| Mar 31, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - |
| Mar 28, 2025 | 1.1119319 Dividend | |||||
| Mar 28, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - |
| Mar 27, 2025 | 41.40 | 41.40 | 41.40 | 41.40 | -138.60 | - |
| Mar 26, 2025 | 42.40 | 42.40 | 42.40 | 42.40 | -141.95 | - |
| Mar 25, 2025 | 42.20 | 42.20 | 42.20 | 42.20 | -141.28 | - |
| Mar 24, 2025 | 42.40 | 42.40 | 42.40 | 42.40 | -141.95 | - |
| Mar 21, 2025 | 42.40 | 42.40 | 42.40 | 42.40 | -141.95 | - |
| Mar 20, 2025 | 42.40 | 42.40 | 42.40 | 42.40 | -141.95 | - |
| Mar 19, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | -140.61 | - |
| Mar 18, 2025 | 41.60 | 41.60 | 41.60 | 41.60 | -139.27 | - |
| Mar 17, 2025 | 41.40 | 41.40 | 41.40 | 41.40 | -138.60 | - |
| Mar 14, 2025 | 41.20 | 41.20 | 41.20 | 41.20 | -137.93 | - |
| Mar 13, 2025 | 41.20 | 41.20 | 41.20 | 41.20 | -137.93 | - |
| Mar 12, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | -135.92 | - |
| Mar 11, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | -133.24 | - |
| Mar 10, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | -135.92 | - |
| Mar 7, 2025 | 41.00 | 41.00 | 40.80 | 40.80 | -136.59 | - |
| Mar 6, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | -135.92 | - |
| Mar 5, 2025 | 41.20 | 41.20 | 41.20 | 41.20 | -137.93 | - |
| Mar 4, 2025 | 41.60 | 41.60 | 41.60 | 41.60 | -139.27 | - |
| Mar 3, 2025 | 42.20 | 42.20 | 42.20 | 42.20 | -141.28 | - |
| Feb 28, 2025 | 42.20 | 42.20 | 42.20 | 42.20 | -141.28 | - |
| Feb 27, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | -140.61 | - |
| Feb 26, 2025 | 41.60 | 41.60 | 41.60 | 41.60 | -139.27 | - |
| Feb 25, 2025 | 42.40 | 42.40 | 42.40 | 42.40 | -141.95 | - |
| Feb 24, 2025 | 43.00 | 43.20 | 43.00 | 43.20 | -144.63 | - |
| Feb 21, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | -143.96 | - |
| Feb 20, 2025 | 42.60 | 42.60 | 42.60 | 42.60 | -142.62 | - |
| Feb 19, 2025 | 42.40 | 42.40 | 42.40 | 42.40 | -141.95 | - |
| Feb 18, 2025 | 41.40 | 41.40 | 41.40 | 41.40 | -138.60 | - |
| Feb 17, 2025 | 41.40 | 41.40 | 41.40 | 41.40 | -138.60 | - |
| Feb 14, 2025 | 41.80 | 41.80 | 41.80 | 41.80 | -139.94 | - |
| Feb 13, 2025 | 41.20 | 41.20 | 41.20 | 41.20 | -137.93 | - |
| Feb 12, 2025 | 42.20 | 42.20 | 42.20 | 42.20 | -141.28 | - |
| Feb 11, 2025 | 43.40 | 43.40 | 43.40 | 43.40 | -145.30 | - |
| Feb 10, 2025 | 43.40 | 43.40 | 43.40 | 43.40 | -145.30 | - |
| Feb 7, 2025 | 43.00 | 43.20 | 43.00 | 43.20 | -144.63 | - |
| Feb 6, 2025 | 40.80 | 40.80 | 40.80 | 40.80 | -136.59 | - |
| Feb 5, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | -137.26 | - |
| Feb 4, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | -135.92 | - |
| Feb 3, 2025 | 41.80 | 41.80 | 41.80 | 41.80 | -139.94 | - |
| Jan 31, 2025 | 41.80 | 41.80 | 41.80 | 41.80 | -139.94 | - |
| Jan 30, 2025 | 41.80 | 41.80 | 41.80 | 41.80 | -139.94 | - |
| Jan 29, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | -137.26 | - |
| Jan 28, 2025 | 40.80 | 40.80 | 40.80 | 40.80 | -136.59 | - |
| Jan 27, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | -137.26 | - |
| Jan 24, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | -137.26 | - |
| Jan 23, 2025 | 41.40 | 41.40 | 41.40 | 41.40 | -138.60 | - |
| Jan 22, 2025 | 41.80 | 41.80 | 41.80 | 41.80 | -139.94 | - |
| Jan 21, 2025 | 42.80 | 42.80 | 42.80 | 42.80 | -143.29 | - |
| Jan 20, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | -147.30 | - |
| Jan 17, 2025 | 44.60 | 44.60 | 44.60 | 44.60 | -149.31 | - |
| Jan 16, 2025 | 44.40 | 44.40 | 44.40 | 44.40 | -148.64 | - |
| Jan 15, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | -147.30 | - |
| Jan 14, 2025 | 43.60 | 43.60 | 43.60 | 43.60 | -145.97 | - |
| Jan 13, 2025 | 43.60 | 43.60 | 43.60 | 43.60 | -145.97 | - |
| Jan 10, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | -143.96 | - |
| Jan 9, 2025 | 42.60 | 42.60 | 42.60 | 42.60 | -142.62 | - |
| Jan 8, 2025 | 42.80 | 42.80 | 42.80 | 42.80 | -143.29 | - |
| Jan 7, 2025 | 42.20 | 42.20 | 42.20 | 42.20 | -141.28 | - |
| Jan 6, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | -143.96 | - |
| Jan 3, 2025 | 42.80 | 42.80 | 42.80 | 42.80 | -143.29 | - |
| Jan 2, 2025 | 42.20 | 42.20 | 42.20 | 42.20 | -141.28 | - |
| Dec 30, 2024 | 42.00 | 42.00 | 42.00 | 42.00 | -140.61 | - |
| Dec 27, 2024 | 41.80 | 41.80 | 41.80 | 41.80 | -139.94 | - |
| Dec 23, 2024 | 41.00 | 41.00 | 40.00 | 40.00 | -133.91 | - |
| Dec 20, 2024 | 40.80 | 40.80 | 40.80 | 40.80 | -136.59 | - |
| Dec 19, 2024 | 40.00 | 40.20 | 40.00 | 40.00 | -133.91 | - |
| Dec 18, 2024 | 40.80 | 40.80 | 40.80 | 40.80 | -136.59 | - |
| Dec 17, 2024 | 40.60 | 40.60 | 40.60 | 40.60 | -135.92 | - |
| Dec 16, 2024 | 41.00 | 41.00 | 41.00 | 41.00 | -137.26 | - |
| Dec 13, 2024 | 42.00 | 42.00 | 42.00 | 42.00 | -140.61 | - |
| Dec 12, 2024 | 42.40 | 42.40 | 42.40 | 42.40 | -141.95 | - |
| Dec 11, 2024 | 42.20 | 42.20 | 42.20 | 42.20 | -141.28 | - |
| Dec 10, 2024 | 42.60 | 42.60 | 42.60 | 42.60 | -142.62 | - |
| Dec 9, 2024 | 42.40 | 42.40 | 42.40 | 42.40 | -141.95 | - |
| Dec 6, 2024 | 42.20 | 42.20 | 42.20 | 42.20 | -141.28 | - |
| Dec 5, 2024 | 42.40 | 42.40 | 42.40 | 42.40 | -141.95 | - |
| Dec 4, 2024 | 42.60 | 42.60 | 42.60 | 42.60 | -142.62 | - |
| Dec 3, 2024 | 42.40 | 42.40 | 42.40 | 42.40 | -141.95 | - |
| Dec 2, 2024 | 41.20 | 41.20 | 41.20 | 41.20 | -137.93 | - |
| Nov 29, 2024 | 40.80 | 40.80 | 40.80 | 40.80 | -136.59 | - |
| Nov 28, 2024 | 40.80 | 40.80 | 40.80 | 40.80 | -136.59 | - |
| Nov 27, 2024 | 40.80 | 40.80 | 40.80 | 40.80 | -136.59 | - |
| Nov 26, 2024 | 40.80 | 40.80 | 40.80 | 40.80 | -136.59 | - |
| Nov 25, 2024 | 41.40 | 41.40 | 41.40 | 41.40 | -138.60 | - |
| Nov 22, 2024 | 41.40 | 41.40 | 41.40 | 41.40 | -138.60 | - |
| Nov 21, 2024 | 40.20 | 40.20 | 40.20 | 40.20 | -134.58 | - |
| Nov 20, 2024 | 40.60 | 40.60 | 40.60 | 40.60 | -135.92 | - |
| Nov 19, 2024 | 41.20 | 41.20 | 41.20 | 41.20 | -137.93 | - |
| Nov 18, 2024 | 40.60 | 40.60 | 40.60 | 40.60 | -135.92 | - |
| Nov 15, 2024 | 40.00 | 40.20 | 40.00 | 40.20 | -134.58 | - |
| Nov 14, 2024 | 40.20 | 40.60 | 40.20 | 40.60 | -135.92 | - |
| Nov 13, 2024 | 42.00 | 42.00 | 41.60 | 41.60 | -139.27 | - |
| Nov 12, 2024 | 42.60 | 42.60 | 42.60 | 42.60 | -142.62 | - |
| Nov 11, 2024 | 43.00 | 43.00 | 43.00 | 43.00 | -143.96 | - |
| Nov 8, 2024 | 44.40 | 44.40 | 44.40 | 44.40 | -148.64 | - |
| Nov 7, 2024 | 45.00 | 45.00 | 45.00 | 45.00 | -150.65 | - |
| Nov 6, 2024 | 45.20 | 45.20 | 45.20 | 45.20 | -151.32 | - |
| Nov 5, 2024 | 45.20 | 45.60 | 45.20 | 45.60 | -152.66 | - |
| Nov 4, 2024 | 44.20 | 44.20 | 44.20 | 44.20 | -147.97 | - |
| Nov 1, 2024 | 45.20 | 45.20 | 44.60 | 44.60 | -149.31 | - |
| Oct 31, 2024 | 45.20 | 45.20 | 45.20 | 45.20 | -151.32 | - |
| Oct 30, 2024 | 45.00 | 45.00 | 45.00 | 45.00 | -150.65 | - |
| Oct 29, 2024 | 45.40 | 45.40 | 45.40 | 45.40 | -151.99 | - |
| Oct 28, 2024 | 44.80 | 44.80 | 44.80 | 44.80 | -149.98 | - |
| Oct 25, 2024 | 45.40 | 45.40 | 45.40 | 45.40 | -151.99 | - |
| Oct 24, 2024 | 45.60 | 45.60 | 45.20 | 45.20 | -151.32 | - |
| Oct 23, 2024 | 45.60 | 45.60 | 45.20 | 45.20 | -151.32 | - |
| Oct 22, 2024 | 46.20 | 46.20 | 46.20 | 46.20 | -154.67 | - |
| Oct 21, 2024 | 46.80 | 46.80 | 46.80 | 46.80 | -156.68 | - |
| Oct 18, 2024 | 46.80 | 46.80 | 46.80 | 46.80 | -156.68 | - |
| Oct 17, 2024 | 48.40 | 48.40 | 48.40 | 48.40 | -162.03 | - |
| Oct 16, 2024 | 48.80 | 48.80 | 48.80 | 48.80 | -163.37 | - |
| Oct 15, 2024 | 48.40 | 48.40 | 48.40 | 48.40 | -162.03 | - |
| Oct 14, 2024 | 50.50 | 50.50 | 50.50 | 50.50 | -169.07 | - |
| Oct 11, 2024 | 50.50 | 50.50 | 50.50 | 50.50 | -169.07 | - |
| Oct 10, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | -167.39 | - |
| Oct 9, 2024 | 50.50 | 50.50 | 50.50 | 50.50 | -169.07 | - |
| Oct 8, 2024 | 51.50 | 51.50 | 51.50 | 51.50 | -172.41 | - |
| Oct 7, 2024 | 50.50 | 50.50 | 50.50 | 50.50 | -169.07 | - |
| Oct 4, 2024 | 50.50 | 50.50 | 50.50 | 50.50 | -169.07 | - |
| Oct 3, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | -167.39 | - |
| Oct 2, 2024 | 50.50 | 50.50 | 50.50 | 50.50 | -169.07 | - |
| Oct 1, 2024 | 48.60 | 48.60 | 48.60 | 48.60 | -162.70 | - |
| Sep 30, 2024 | 48.60 | 48.60 | 48.60 | 48.60 | -162.70 | - |
| Sep 27, 2024 | 0.92661 Dividend | |||||
| Sep 27, 2024 | 46.80 | 47.00 | 46.80 | 47.00 | -157.35 | - |
| Sep 26, 2024 | 48.20 | 48.20 | 48.20 | 48.20 | 340.81 | - |
| Sep 25, 2024 | 48.20 | 48.20 | 48.20 | 48.20 | 340.81 | - |
| Sep 24, 2024 | 48.60 | 48.60 | 48.60 | 48.60 | 343.64 | - |
| Sep 23, 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 339.39 | - |
| Sep 20, 2024 | 48.60 | 48.60 | 48.20 | 48.20 | 340.81 | - |
| Sep 19, 2024 | 48.40 | 48.60 | 48.40 | 48.60 | 343.64 | - |
| Sep 18, 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 339.39 | - |
| Sep 17, 2024 | 47.60 | 47.60 | 47.60 | 47.60 | 336.57 | - |
| Sep 16, 2024 | 46.60 | 46.60 | 46.40 | 46.40 | 328.08 | - |
| Sep 13, 2024 | 46.60 | 46.60 | 46.60 | 46.60 | 329.50 | - |
| Sep 12, 2024 | 45.80 | 45.80 | 45.80 | 45.80 | 323.84 | - |
| Sep 11, 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 318.18 | - |
| Sep 10, 2024 | 46.80 | 46.80 | 46.80 | 46.80 | 330.91 | - |
| Sep 9, 2024 | 45.80 | 45.80 | 45.80 | 45.80 | 323.84 | - |
| Sep 6, 2024 | 46.40 | 46.40 | 46.40 | 46.40 | 328.08 | - |
| Sep 5, 2024 | 46.20 | 46.20 | 46.00 | 46.20 | 326.67 | - |
| Sep 4, 2024 | 45.80 | 45.80 | 45.80 | 45.80 | 323.84 | - |
| Sep 3, 2024 | 48.20 | 48.20 | 48.20 | 48.20 | 340.81 | - |
| Sep 2, 2024 | 48.20 | 48.20 | 48.20 | 48.20 | 340.81 | - |
| Aug 30, 2024 | 49.20 | 49.20 | 49.20 | 49.20 | 347.88 | - |
| Aug 29, 2024 | 48.80 | 48.80 | 48.80 | 48.80 | 345.05 | - |
| Aug 28, 2024 | 49.20 | 49.20 | 49.20 | 49.20 | 347.88 | - |
| Aug 27, 2024 | 48.80 | 48.80 | 48.80 | 48.80 | 345.05 | - |
| Aug 26, 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 339.39 | - |
| Aug 23, 2024 | 48.20 | 48.20 | 48.20 | 48.20 | 340.81 | - |
| Aug 22, 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 339.39 | - |
| Aug 21, 2024 | 48.20 | 48.20 | 48.20 | 48.20 | 340.81 | - |
| Aug 20, 2024 | 48.60 | 48.60 | 48.60 | 48.60 | 343.64 | - |
| Aug 19, 2024 | 49.20 | 49.20 | 49.20 | 49.20 | 347.88 | - |
| Aug 16, 2024 | 49.60 | 49.60 | 49.60 | 49.60 | 350.71 | - |
| Aug 15, 2024 | 47.40 | 47.40 | 47.40 | 47.40 | 335.15 | - |
| Aug 14, 2024 | 46.60 | 46.60 | 46.60 | 46.60 | 329.50 | - |
| Aug 13, 2024 | 45.80 | 45.80 | 45.80 | 45.80 | 323.84 | - |
| Aug 12, 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 318.18 | - |
| Aug 9, 2024 | 45.20 | 45.20 | 45.20 | 45.20 | 319.60 | - |
| Aug 8, 2024 | 43.60 | 43.60 | 43.60 | 43.60 | 308.28 | - |
| Aug 7, 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 304.04 | - |
| Aug 6, 2024 | 42.60 | 44.20 | 42.60 | 44.20 | 312.53 | - |
| Aug 5, 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 296.97 | - |
| Aug 2, 2024 | 45.40 | 45.40 | 45.40 | 45.40 | 321.01 | - |
| Aug 1, 2024 | 48.20 | 48.40 | 48.20 | 48.40 | 342.22 | - |
| Jul 31, 2024 | 48.60 | 48.60 | 48.60 | 48.60 | 343.64 | - |
| Jul 30, 2024 | 46.20 | 46.20 | 46.20 | 46.20 | 326.67 | - |
| Jul 29, 2024 | 47.20 | 47.20 | 47.20 | 47.20 | 333.74 | - |
| Jul 26, 2024 | 45.40 | 45.40 | 45.40 | 45.40 | 321.01 | - |
| Jul 25, 2024 | 44.40 | 44.40 | 44.40 | 44.40 | 313.94 | - |
| Jul 24, 2024 | 44.40 | 44.40 | 44.40 | 44.40 | 313.94 | - |
| Jul 23, 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 318.18 | - |
| Jul 22, 2024 | 44.80 | 44.80 | 44.80 | 44.80 | 316.77 | - |
| Jul 19, 2024 | 45.40 | 45.60 | 45.40 | 45.40 | 321.01 | - |
| Jul 18, 2024 | 46.60 | 46.60 | 46.60 | 46.60 | 329.50 | - |
| Jul 17, 2024 | 46.00 | 46.00 | 46.00 | 46.00 | 325.25 | - |
| Jul 16, 2024 | 46.20 | 46.20 | 46.20 | 46.20 | 326.67 | - |
| Jul 15, 2024 | 45.80 | 45.80 | 45.80 | 45.80 | 323.84 | - |
| Jul 12, 2024 | 45.60 | 45.60 | 45.60 | 45.60 | 322.42 | - |
| Jul 11, 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 318.18 | - |
| Jul 10, 2024 | 44.80 | 44.80 | 44.80 | 44.80 | 316.77 | - |
| Jul 9, 2024 | 45.40 | 45.40 | 45.40 | 45.40 | 321.01 | - |
| Jul 8, 2024 | 46.20 | 46.20 | 46.20 | 46.20 | 326.67 | - |
| Jul 5, 2024 | 46.20 | 46.20 | 46.20 | 46.20 | 326.67 | - |
| Jul 4, 2024 | 47.20 | 47.20 | 47.20 | 47.20 | 333.74 | - |
| Jul 3, 2024 | 46.80 | 46.80 | 46.80 | 46.80 | 330.91 | - |
| Jul 2, 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 339.39 | - |
| Jul 1, 2024 | 46.80 | 46.80 | 46.80 | 46.80 | 330.91 | - |