338.00
-10.00
(-2.87%)
As of 8:33:55 AM GMT+2. 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 |
|---|---|---|---|---|---|---|
| Apr 16, 2025 | 340.00 | 340.00 | 338.00 | 338.00 | 338.00 | 30 |
| Apr 15, 2025 | 331.50 | 352.50 | 331.00 | 348.00 | 348.00 | 604 |
| Apr 14, 2025 | 335.00 | 341.00 | 335.00 | 339.95 | 339.95 | 219 |
| Apr 11, 2025 | 325.00 | 332.00 | 312.70 | 330.15 | 330.15 | 316 |
| Apr 10, 2025 | 342.00 | 342.00 | 328.05 | 328.05 | 328.05 | 363 |
| Apr 9, 2025 | 285.00 | 347.65 | 284.00 | 347.65 | 347.65 | 279 |
| Apr 8, 2025 | 305.00 | 321.60 | 302.00 | 302.40 | 302.40 | 1,083 |
| Apr 7, 2025 | 260.00 | 305.55 | 260.00 | 293.40 | 293.40 | 1,366 |
| Apr 4, 2025 | 312.60 | 312.60 | 286.15 | 293.60 | 293.60 | 851 |
| Apr 3, 2025 | 320.00 | 320.15 | 308.30 | 317.40 | 317.40 | 258 |
| Apr 2, 2025 | 334.80 | 339.10 | 334.80 | 339.10 | 339.10 | 26 |
| Apr 1, 2025 | 325.20 | 335.95 | 325.20 | 330.95 | 330.95 | 181 |
| Mar 31, 2025 | 326.00 | 326.00 | 311.90 | 317.80 | 317.80 | 268 |
| Mar 28, 2025 | 338.50 | 340.00 | 327.10 | 327.10 | 327.10 | 70 |
| Mar 27, 2025 | 343.15 | 343.20 | 337.60 | 337.60 | 337.60 | 27 |
| Mar 26, 2025 | 356.00 | 359.35 | 345.90 | 347.70 | 347.70 | 163 |
| Mar 25, 2025 | 345.75 | 361.35 | 344.20 | 354.70 | 354.70 | 255 |
| Mar 24, 2025 | 335.00 | 342.00 | 335.00 | 338.00 | 338.00 | 141 |
| Mar 21, 2025 | 339.95 | 341.95 | 326.80 | 341.95 | 341.95 | 54 |
| Mar 20, 2025 | 348.25 | 351.50 | 338.85 | 340.15 | 340.15 | 181 |
| Mar 19, 2025 | 331.95 | 348.55 | 331.95 | 344.70 | 344.70 | 132 |
| Mar 18, 2025 | 333.45 | 334.00 | 330.35 | 330.95 | 330.95 | 145 |
| Mar 17, 2025 | 324.50 | 339.95 | 321.90 | 328.00 | 328.00 | 543 |
| Mar 14, 2025 | 310.50 | 325.70 | 308.00 | 325.70 | 325.70 | 1,033 |
| Mar 13, 2025 | 316.60 | 322.15 | 305.35 | 305.35 | 305.35 | 190 |
| Mar 12, 2025 | 306.00 | 318.20 | 304.00 | 318.10 | 318.10 | 672 |
| Mar 11, 2025 | 283.00 | 310.00 | 283.00 | 306.70 | 306.70 | 430 |
| Mar 10, 2025 | 305.00 | 305.00 | 282.00 | 288.00 | 288.00 | 1,290 |
| Mar 7, 2025 | 322.15 | 323.00 | 294.20 | 305.70 | 305.70 | 1,150 |
| Mar 6, 2025 | 339.30 | 340.90 | 321.35 | 321.35 | 321.35 | 924 |
| Mar 5, 2025 | 329.00 | 339.00 | 320.00 | 335.30 | 335.30 | 1,986 |
| Mar 4, 2025 | 365.00 | 371.70 | 354.60 | 371.70 | 371.70 | 759 |
| Mar 3, 2025 | 375.00 | 380.35 | 364.45 | 364.45 | 364.45 | 473 |
| Feb 28, 2025 | 365.00 | 373.00 | 362.75 | 373.00 | 373.00 | 439 |
| Feb 27, 2025 | 378.15 | 388.00 | 369.00 | 369.00 | 369.00 | 135 |
| Feb 26, 2025 | 362.00 | 382.40 | 361.05 | 378.20 | 378.20 | 731 |
| Feb 25, 2025 | 372.20 | 372.70 | 352.65 | 360.55 | 360.55 | 924 |
| Feb 24, 2025 | 388.35 | 390.60 | 366.15 | 376.75 | 376.75 | 803 |
| Feb 21, 2025 | 414.85 | 420.00 | 390.10 | 391.80 | 391.80 | 325 |
| Feb 20, 2025 | 428.35 | 428.35 | 400.00 | 415.30 | 415.30 | 507 |
| Feb 19, 2025 | 435.20 | 437.40 | 428.75 | 434.80 | 434.80 | 138 |
| Feb 18, 2025 | 432.00 | 437.70 | 428.10 | 429.80 | 429.80 | 827 |
| Feb 17, 2025 | 430.10 | 433.00 | 430.00 | 432.40 | 432.40 | 230 |
| Feb 14, 2025 | 433.10 | 433.10 | 429.00 | 429.40 | 429.40 | 599 |
| Feb 13, 2025 | 418.35 | 432.40 | 415.00 | 432.40 | 432.40 | 802 |
| Feb 12, 2025 | 415.55 | 420.65 | 411.15 | 420.65 | 420.65 | 403 |
| Feb 11, 2025 | 414.70 | 418.00 | 414.10 | 418.00 | 418.00 | 233 |
| Feb 10, 2025 | 409.90 | 417.75 | 409.45 | 413.20 | 413.20 | 182 |
| Feb 7, 2025 | 408.00 | 415.00 | 406.25 | 409.10 | 409.10 | 545 |
| Feb 6, 2025 | 403.00 | 405.00 | 400.85 | 403.75 | 403.75 | 513 |
| Feb 5, 2025 | 390.45 | 400.00 | 388.60 | 400.00 | 400.00 | 342 |
| Feb 4, 2025 | 383.85 | 387.20 | 382.95 | 387.20 | 387.20 | 76 |
| Feb 3, 2025 | 374.00 | 383.65 | 369.50 | 383.15 | 383.15 | 312 |
| Jan 31, 2025 | 381.35 | 392.10 | 381.35 | 387.45 | 387.45 | 737 |
| Jan 30, 2025 | 380.00 | 385.15 | 379.55 | 379.55 | 379.55 | 173 |
| Jan 29, 2025 | 392.70 | 393.00 | 376.35 | 381.25 | 381.25 | 1,074 |
| Jan 28, 2025 | 357.00 | 391.70 | 356.00 | 391.70 | 391.70 | 1,358 |
| Jan 27, 2025 | 352.00 | 362.75 | 337.00 | 356.05 | 356.05 | 582 |
| Jan 24, 2025 | 360.40 | 363.00 | 358.00 | 358.00 | 358.00 | 690 |
| Jan 23, 2025 | 364.00 | 364.00 | 357.00 | 357.00 | 357.00 | 271 |
| Jan 22, 2025 | 351.70 | 365.75 | 350.45 | 361.80 | 361.80 | 730 |
| Jan 21, 2025 | 343.60 | 347.25 | 343.60 | 347.25 | 347.25 | 67 |
| Jan 20, 2025 | 346.20 | 346.60 | 343.70 | 345.00 | 345.00 | 264 |
| Jan 17, 2025 | 352.65 | 359.00 | 339.80 | 348.70 | 348.70 | 261 |
| Jan 16, 2025 | 349.80 | 358.00 | 348.95 | 353.55 | 353.55 | 150 |
| Jan 15, 2025 | 338.05 | 351.75 | 337.20 | 351.75 | 351.75 | 109 |
| Jan 14, 2025 | 335.30 | 340.40 | 335.30 | 340.40 | 340.40 | 32 |
| Jan 13, 2025 | 338.45 | 339.50 | 330.00 | 330.00 | 330.00 | 305 |
| Jan 10, 2025 | 346.30 | 346.50 | 337.45 | 341.30 | 341.30 | 154 |
| Jan 9, 2025 | 347.20 | 347.35 | 347.00 | 347.35 | 347.35 | 109 |
| Jan 8, 2025 | 348.75 | 351.20 | 345.10 | 351.20 | 351.20 | 123 |
| Jan 7, 2025 | 351.25 | 351.25 | 348.90 | 350.50 | 350.50 | 338 |
| Jan 6, 2025 | 347.50 | 354.70 | 347.50 | 350.00 | 350.00 | 308 |
| Jan 3, 2025 | 337.90 | 348.45 | 337.90 | 347.50 | 347.50 | 175 |
| Jan 2, 2025 | 331.60 | 337.50 | 330.40 | 333.95 | 333.95 | 300 |
| Dec 30, 2024 | 339.20 | 339.35 | 335.15 | 339.35 | 339.35 | 540 |
| Dec 27, 2024 | 349.35 | 350.50 | 336.55 | 339.95 | 339.95 | 213 |
| Dec 23, 2024 | 350.00 | 352.20 | 340.90 | 349.25 | 349.25 | 807 |
| Dec 20, 2024 | 335.35 | 349.25 | 325.00 | 349.25 | 349.25 | 749 |
| Dec 19, 2024 | 335.75 | 344.75 | 335.30 | 344.75 | 344.75 | 91 |
| Dec 18, 2024 | 357.55 | 361.00 | 337.40 | 337.40 | 337.40 | 245 |
| Dec 17, 2024 | 368.50 | 370.15 | 357.40 | 357.40 | 357.40 | 447 |
| Dec 16, 2024 | 349.35 | 368.70 | 348.50 | 366.95 | 366.95 | 761 |
| Dec 13, 2024 | 349.10 | 352.00 | 345.85 | 345.85 | 345.85 | 455 |
| Dec 12, 2024 | 344.20 | 347.85 | 343.00 | 347.25 | 347.25 | 441 |
| Dec 11, 2024 | 329.65 | 347.50 | 329.65 | 346.45 | 346.45 | 829 |
| Dec 10, 2024 | 333.75 | 338.00 | 327.90 | 327.90 | 327.90 | 187 |
| Dec 9, 2024 | 345.90 | 345.90 | 335.00 | 335.00 | 335.00 | 179 |
| Dec 6, 2024 | 346.00 | 351.00 | 342.00 | 350.60 | 350.60 | 211 |
| Dec 5, 2024 | 345.10 | 346.75 | 342.00 | 343.05 | 343.05 | 1,161 |
| Dec 4, 2024 | 333.10 | 347.65 | 333.10 | 347.65 | 347.65 | 212 |
| Dec 3, 2024 | 331.65 | 334.50 | 328.15 | 334.50 | 334.50 | 288 |
| Dec 2, 2024 | 329.00 | 336.80 | 323.00 | 335.00 | 335.00 | 382 |
| Nov 29, 2024 | 329.75 | 329.75 | 327.00 | 327.00 | 327.00 | 135 |
| Nov 28, 2024 | 328.95 | 334.85 | 328.95 | 333.00 | 333.00 | 38 |
| Nov 27, 2024 | 325.80 | 344.20 | 322.85 | 327.45 | 327.45 | 839 |
| Nov 26, 2024 | 346.35 | 350.30 | 343.10 | 350.30 | 350.30 | 467 |
| Nov 25, 2024 | 354.50 | 359.40 | 342.95 | 345.95 | 345.95 | 1,042 |
| Nov 22, 2024 | 340.95 | 355.00 | 339.55 | 354.00 | 354.00 | 1,846 |
| Nov 21, 2024 | 331.75 | 345.45 | 331.75 | 343.35 | 343.35 | 589 |
| Nov 20, 2024 | 334.90 | 336.70 | 328.45 | 328.45 | 328.45 | 131 |
| Nov 19, 2024 | 325.00 | 333.00 | 320.75 | 333.00 | 333.00 | 280 |
| Nov 18, 2024 | 319.80 | 327.75 | 318.00 | 324.50 | 324.50 | 1,766 |
| Nov 15, 2024 | 324.55 | 324.55 | 319.00 | 319.85 | 319.85 | 110 |
| Nov 14, 2024 | 331.50 | 333.00 | 327.65 | 328.65 | 328.65 | 828 |
| Nov 13, 2024 | 323.95 | 336.80 | 322.00 | 336.60 | 336.60 | 922 |
| Nov 12, 2024 | 321.80 | 323.20 | 317.55 | 319.70 | 319.70 | 849 |
| Nov 11, 2024 | 307.50 | 321.70 | 307.50 | 319.15 | 319.15 | 456 |
| Nov 8, 2024 | 309.00 | 309.00 | 301.00 | 306.55 | 306.55 | 991 |
| Nov 7, 2024 | 297.10 | 306.00 | 295.30 | 306.00 | 306.00 | 932 |
| Nov 6, 2024 | 290.00 | 302.60 | 290.00 | 295.75 | 295.75 | 1,335 |
| Nov 5, 2024 | 274.45 | 277.65 | 272.00 | 277.65 | 277.65 | 725 |
| Nov 4, 2024 | 281.00 | 281.00 | 272.00 | 275.45 | 275.45 | 398 |
| Nov 1, 2024 | 272.60 | 280.40 | 272.60 | 280.40 | 280.40 | 81 |
| Oct 31, 2024 | 280.50 | 281.55 | 271.80 | 272.80 | 272.80 | 327 |
| Oct 30, 2024 | 287.00 | 289.90 | 281.30 | 281.30 | 281.30 | 351 |
| Oct 29, 2024 | 278.55 | 285.00 | 278.15 | 285.00 | 285.00 | 74 |
| Oct 28, 2024 | 279.00 | 280.90 | 276.45 | 279.00 | 279.00 | 206 |
| Oct 25, 2024 | 280.75 | 283.15 | 272.50 | 272.50 | 272.50 | 328 |
| Oct 24, 2024 | 277.85 | 281.10 | 277.85 | 281.10 | 281.10 | 148 |
| Oct 23, 2024 | 284.80 | 286.00 | 277.30 | 277.30 | 277.30 | 289 |
| Oct 22, 2024 | 286.45 | 286.45 | 282.55 | 285.45 | 285.45 | 106 |
| Oct 21, 2024 | 284.85 | 289.75 | 283.90 | 286.00 | 286.00 | 558 |
| Oct 18, 2024 | 285.55 | 289.10 | 285.55 | 288.45 | 288.45 | 242 |
| Oct 17, 2024 | 281.70 | 288.00 | 281.70 | 288.00 | 288.00 | 534 |
| Oct 16, 2024 | 278.00 | 280.00 | 275.20 | 275.20 | 275.20 | 109 |
| Oct 15, 2024 | 284.45 | 285.90 | 279.15 | 279.15 | 279.15 | 378 |
| Oct 14, 2024 | 293.65 | 297.30 | 283.75 | 285.10 | 285.10 | 1,647 |
| Oct 11, 2024 | 288.65 | 294.50 | 286.90 | 292.00 | 292.00 | 1,781 |
| Oct 10, 2024 | 274.00 | 287.75 | 270.50 | 287.75 | 287.75 | 610 |
| Oct 9, 2024 | 265.15 | 273.50 | 265.15 | 273.50 | 273.50 | 1,223 |
| Oct 8, 2024 | 263.00 | 266.00 | 258.50 | 266.00 | 266.00 | 470 |
| Oct 7, 2024 | 266.85 | 267.15 | 261.40 | 261.40 | 261.40 | 185 |
| Oct 4, 2024 | 257.85 | 264.90 | 256.85 | 264.50 | 264.50 | 312 |
| Oct 3, 2024 | 253.20 | 258.75 | 252.95 | 258.75 | 258.75 | 48 |
| Oct 2, 2024 | 246.05 | 254.45 | 246.00 | 254.45 | 254.45 | 1,059 |
| Oct 1, 2024 | 250.70 | 253.10 | 248.00 | 251.05 | 251.05 | 889 |
| Sep 30, 2024 | 255.00 | 257.00 | 252.10 | 252.10 | 252.10 | 157 |
| Sep 27, 2024 | 251.55 | 256.15 | 251.55 | 255.40 | 255.40 | 228 |
| Sep 26, 2024 | 257.15 | 261.50 | 250.00 | 250.00 | 250.00 | 367 |
| Sep 25, 2024 | 256.85 | 259.45 | 256.85 | 259.45 | 259.45 | 201 |
| Sep 24, 2024 | 263.25 | 265.95 | 258.10 | 260.55 | 260.55 | 326 |
| Sep 23, 2024 | 269.70 | 271.25 | 268.05 | 271.25 | 271.25 | 682 |
| Sep 20, 2024 | 248.90 | 265.20 | 248.85 | 265.20 | 265.20 | 275 |
| Sep 19, 2024 | 245.30 | 253.50 | 245.00 | 250.00 | 250.00 | 458 |
| Sep 18, 2024 | 241.30 | 243.80 | 237.05 | 241.15 | 241.15 | 316 |
| Sep 17, 2024 | 241.50 | 243.10 | 241.25 | 243.10 | 243.10 | 272 |
| Sep 16, 2024 | 235.50 | 242.50 | 233.60 | 241.00 | 241.00 | 476 |
| Sep 13, 2024 | 231.70 | 233.00 | 231.70 | 233.00 | 233.00 | 37 |
| Sep 12, 2024 | 230.20 | 231.75 | 230.20 | 231.40 | 231.40 | 421 |
| Sep 11, 2024 | 223.25 | 230.00 | 223.25 | 230.00 | 230.00 | 573 |
| Sep 10, 2024 | 222.70 | 224.50 | 222.60 | 223.10 | 223.10 | 69 |
| Sep 9, 2024 | 222.80 | 225.75 | 222.80 | 223.00 | 223.00 | 108 |
| Sep 6, 2024 | 228.00 | 230.40 | 221.20 | 222.90 | 222.90 | 975 |
| Sep 5, 2024 | 233.40 | 234.80 | 229.00 | 229.95 | 229.95 | 341 |
| Sep 4, 2024 | 237.85 | 239.15 | 233.25 | 233.25 | 233.25 | 572 |
| Sep 3, 2024 | 252.50 | 252.50 | 242.00 | 242.00 | 242.00 | 367 |
| Sep 2, 2024 | 252.00 | 253.90 | 251.00 | 253.90 | 253.90 | 848 |
| Aug 30, 2024 | 246.20 | 256.00 | 246.20 | 248.10 | 248.10 | 1,843 |
| Aug 29, 2024 | 230.00 | 255.00 | 230.00 | 249.00 | 249.00 | 1,179 |
| Aug 28, 2024 | 240.60 | 243.30 | 234.55 | 237.85 | 237.85 | 473 |
| Aug 27, 2024 | 237.50 | 237.90 | 235.40 | 237.80 | 237.80 | 591 |
| Aug 26, 2024 | 243.35 | 245.50 | 239.40 | 239.40 | 239.40 | 723 |
| Aug 23, 2024 | 241.60 | 245.75 | 241.60 | 244.25 | 244.25 | 160 |
| Aug 22, 2024 | 244.45 | 249.75 | 242.00 | 242.00 | 242.00 | 851 |
| Aug 21, 2024 | 238.65 | 246.15 | 238.10 | 242.55 | 242.55 | 637 |
| Aug 20, 2024 | 243.50 | 244.85 | 238.30 | 240.20 | 240.20 | 638 |
| Aug 19, 2024 | 239.00 | 245.30 | 237.15 | 240.95 | 240.95 | 661 |
| Aug 16, 2024 | 239.00 | 240.30 | 235.75 | 237.95 | 237.95 | 616 |
| Aug 15, 2024 | 235.00 | 239.85 | 234.85 | 236.80 | 236.80 | 1,416 |
| Aug 14, 2024 | 227.50 | 233.90 | 226.50 | 233.10 | 233.10 | 573 |
| Aug 13, 2024 | 218.45 | 225.05 | 218.45 | 225.05 | 225.05 | 479 |
| Aug 12, 2024 | 222.50 | 223.00 | 216.10 | 220.10 | 220.10 | 475 |
| Aug 9, 2024 | 221.00 | 227.00 | 220.30 | 223.75 | 223.75 | 830 |
| Aug 8, 2024 | 210.95 | 222.10 | 210.95 | 218.45 | 218.45 | 763 |
| Aug 7, 2024 | 213.00 | 222.25 | 213.00 | 214.25 | 214.25 | 1,379 |
| Aug 6, 2024 | 211.00 | 214.85 | 204.00 | 212.80 | 212.80 | 2,442 |
| Aug 5, 2024 | 195.00 | 204.55 | 171.02 | 203.25 | 203.25 | 1,715 |
| Aug 2, 2024 | 203.95 | 203.95 | 193.94 | 199.70 | 199.70 | 3,115 |
| Aug 1, 2024 | 216.95 | 217.80 | 205.65 | 207.25 | 207.25 | 3,470 |
| Jul 31, 2024 | 216.50 | 220.40 | 210.95 | 213.90 | 213.90 | 3,437 |
| Jul 30, 2024 | 229.10 | 231.85 | 210.00 | 216.45 | 216.45 | 3,248 |
| Jul 29, 2024 | 237.85 | 245.35 | 237.85 | 239.00 | 239.00 | 2,968 |
| Jul 26, 2024 | 234.30 | 242.00 | 232.20 | 235.70 | 235.70 | 1,849 |
| Jul 25, 2024 | 239.00 | 241.90 | 233.00 | 236.15 | 236.15 | 2,187 |
| Jul 24, 2024 | 248.00 | 252.80 | 237.30 | 237.30 | 237.30 | 2,061 |
| Jul 23, 2024 | 243.00 | 255.45 | 239.00 | 248.40 | 248.40 | 7,833 |
| Jul 22, 2024 | 279.00 | 279.00 | 240.85 | 242.30 | 242.30 | 9,164 |
| Jul 19, 2024 | 314.50 | 314.50 | 250.00 | 280.45 | 280.45 | 13,904 |
| Jul 18, 2024 | 320.00 | 323.00 | 308.45 | 313.70 | 313.70 | 755 |
| Jul 17, 2024 | 338.95 | 338.95 | 321.00 | 327.05 | 327.05 | 267 |
| Jul 16, 2024 | 346.55 | 348.00 | 340.40 | 340.40 | 340.40 | 72 |
| Jul 15, 2024 | 340.65 | 347.50 | 334.80 | 347.50 | 347.50 | 137 |
| Jul 12, 2024 | 339.95 | 341.30 | 339.95 | 341.30 | 341.30 | 93 |
| Jul 11, 2024 | 346.35 | 347.20 | 340.75 | 340.75 | 340.75 | 381 |
| Jul 10, 2024 | 355.80 | 360.80 | 339.20 | 340.50 | 340.50 | 629 |
| Jul 9, 2024 | 362.15 | 363.35 | 356.00 | 356.00 | 356.00 | 151 |
| Jul 8, 2024 | 358.85 | 364.70 | 355.65 | 355.65 | 355.65 | 349 |
| Jul 5, 2024 | 360.05 | 360.05 | 356.75 | 356.75 | 356.75 | 11 |
| Jul 4, 2024 | 357.95 | 361.45 | 357.95 | 361.45 | 361.45 | 225 |
| Jul 3, 2024 | 357.45 | 359.35 | 357.45 | 359.35 | 359.35 | 61 |
| Jul 2, 2024 | 362.25 | 363.00 | 356.45 | 356.45 | 356.45 | 168 |
| Jul 1, 2024 | 358.45 | 363.15 | 356.45 | 363.15 | 363.15 | 307 |
| Jun 28, 2024 | 361.70 | 365.55 | 359.00 | 359.00 | 359.00 | 434 |
| Jun 27, 2024 | 356.20 | 363.30 | 354.85 | 363.30 | 363.30 | 247 |
| Jun 26, 2024 | 360.55 | 363.30 | 360.55 | 363.30 | 363.30 | 202 |
| Jun 25, 2024 | 351.15 | 360.85 | 351.15 | 358.35 | 358.35 | 70 |
| Jun 24, 2024 | 354.90 | 356.60 | 352.30 | 355.80 | 355.80 | 184 |
| Jun 21, 2024 | 357.85 | 358.10 | 348.35 | 348.35 | 348.35 | 428 |
| Jun 20, 2024 | 364.15 | 366.15 | 356.85 | 358.05 | 358.05 | 336 |
| Jun 19, 2024 | 364.25 | 365.60 | 364.10 | 365.20 | 365.20 | 207 |
| Jun 18, 2024 | 363.05 | 366.10 | 360.00 | 365.55 | 365.55 | 242 |
| Jun 17, 2024 | 361.05 | 365.00 | 352.00 | 364.90 | 364.90 | 364 |
| Jun 14, 2024 | 355.95 | 362.00 | 355.95 | 362.00 | 362.00 | 287 |
| Jun 13, 2024 | 357.85 | 360.00 | 355.50 | 355.95 | 355.95 | 244 |
| Jun 12, 2024 | 359.90 | 361.00 | 352.75 | 357.50 | 357.50 | 272 |
| Jun 11, 2024 | 349.55 | 352.85 | 345.75 | 352.85 | 352.85 | 328 |
| Jun 10, 2024 | 341.80 | 356.60 | 339.20 | 354.05 | 354.05 | 1,358 |
| Jun 7, 2024 | 312.05 | 323.00 | 310.60 | 323.00 | 323.00 | 365 |
| Jun 6, 2024 | 315.60 | 319.20 | 311.20 | 316.50 | 316.50 | 440 |
| Jun 5, 2024 | 298.40 | 315.80 | 293.60 | 314.00 | 314.00 | 1,103 |
| Jun 4, 2024 | 282.40 | 285.70 | 279.10 | 279.15 | 279.15 | 136 |
| Jun 3, 2024 | 291.65 | 293.00 | 281.80 | 281.80 | 281.80 | 702 |
| May 31, 2024 | 296.00 | 304.00 | 285.00 | 285.00 | 285.00 | 1,350 |
| May 30, 2024 | 320.20 | 323.00 | 300.00 | 300.45 | 300.45 | 649 |
| May 29, 2024 | 319.90 | 325.00 | 319.25 | 323.65 | 323.65 | 170 |
| May 28, 2024 | 323.00 | 332.45 | 318.00 | 319.80 | 319.80 | 717 |
| May 27, 2024 | 324.75 | 324.85 | 320.60 | 322.45 | 322.45 | 1,061 |
| May 24, 2024 | 316.05 | 327.00 | 316.05 | 324.35 | 324.35 | 134 |
| May 23, 2024 | 323.20 | 323.20 | 321.20 | 321.20 | 321.20 | 241 |
| May 22, 2024 | 321.00 | 323.20 | 319.00 | 319.00 | 319.00 | 324 |
| May 21, 2024 | 317.35 | 322.45 | 316.00 | 322.45 | 322.45 | 67 |
| May 20, 2024 | 319.05 | 321.00 | 317.80 | 317.80 | 317.80 | 344 |
| May 17, 2024 | 313.85 | 315.55 | 313.85 | 315.40 | 315.40 | 1,267 |
| May 16, 2024 | 314.00 | 316.00 | 313.70 | 313.70 | 313.70 | 106 |
| May 15, 2024 | 305.55 | 315.65 | 305.55 | 315.65 | 315.65 | 522 |
| May 14, 2024 | 295.20 | 304.00 | 295.20 | 304.00 | 304.00 | 120 |
| May 13, 2024 | 298.65 | 299.90 | 293.80 | 295.25 | 295.25 | 233 |
| May 10, 2024 | 294.45 | 299.20 | 294.45 | 297.15 | 297.15 | 256 |
| May 9, 2024 | 291.10 | 291.55 | 290.25 | 290.35 | 290.35 | 493 |
| May 8, 2024 | 290.20 | 295.85 | 290.20 | 295.85 | 295.85 | 224 |
| May 7, 2024 | 294.65 | 297.15 | 289.60 | 294.60 | 294.60 | 824 |
| May 6, 2024 | 284.65 | 291.85 | 284.65 | 291.85 | 291.85 | 35 |
| May 3, 2024 | 282.40 | 286.70 | 279.40 | 286.70 | 286.70 | 257 |
| May 2, 2024 | 277.05 | 286.00 | 277.05 | 286.00 | 286.00 | 187 |
| Apr 30, 2024 | 283.25 | 283.25 | 282.75 | 282.75 | 282.75 | 16 |
| Apr 29, 2024 | 283.20 | 292.05 | 283.20 | 286.00 | 286.00 | 902 |
| Apr 26, 2024 | 278.35 | 281.05 | 278.35 | 279.30 | 279.30 | 478 |
| Apr 25, 2024 | 268.10 | 278.50 | 268.00 | 278.50 | 278.50 | 476 |
| Apr 24, 2024 | 283.85 | 283.85 | 279.45 | 279.45 | 279.45 | 188 |
| Apr 23, 2024 | 270.75 | 281.70 | 270.60 | 281.70 | 281.70 | 335 |
| Apr 22, 2024 | 264.85 | 270.25 | 264.85 | 270.25 | 270.25 | 291 |
| Apr 19, 2024 | 274.80 | 274.80 | 265.00 | 265.00 | 265.00 | 667 |
| Apr 18, 2024 | 274.80 | 276.35 | 272.00 | 275.05 | 275.05 | 277 |
| Apr 17, 2024 | 280.85 | 281.70 | 273.95 | 275.80 | 275.80 | 378 |
| Apr 16, 2024 | 281.15 | 281.15 | 278.95 | 279.05 | 279.05 | 71 |
Related Tickers
0YP5.IL Adyen N.V.
1,431.40
+0.20%
FO8.F Fortinet, Inc.
85.17
-2.43%
ADYYF Adyen N.V.
1,643.00
+1.79%
1N8U.BE Adyen NV
14.30
0.00%
TMI.BE Trend Micro Inc
58.95
-0.25%
1N8.SG Adyen NV
1,419.20
-1.51%
8CF.BE Cloudflare Inc
96.34
+0.06%
WWLNF Worldline SA
7.94
0.00%
0SU.F DigitalOcean Holdings, Inc.
24.10
-0.08%
YSN.BE Secunet Security Networks AG
188.00
+2.17%