246.45
+5.20
+(2.16%)
At close: January 17 at 9:55:02 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 17, 2025 | 242.00 | 248.25 | 242.00 | 246.45 | 246.45 | 20 |
Jan 16, 2025 | 236.00 | 242.80 | 236.00 | 241.25 | 241.25 | - |
Jan 15, 2025 | 235.00 | 239.70 | 235.00 | 236.15 | 236.15 | 40 |
Jan 14, 2025 | 234.25 | 238.45 | 234.25 | 235.60 | 235.60 | 80 |
Jan 13, 2025 | 237.60 | 239.15 | 231.20 | 234.60 | 234.60 | 45 |
Jan 10, 2025 | 239.55 | 241.45 | 235.55 | 239.25 | 239.25 | 206 |
Jan 9, 2025 | 239.95 | 240.10 | 239.85 | 239.85 | 239.85 | - |
Jan 8, 2025 | 238.05 | 240.90 | 237.00 | 240.75 | 240.75 | 73 |
Jan 7, 2025 | 241.80 | 243.65 | 236.30 | 237.70 | 237.70 | 108 |
Jan 6, 2025 | 242.00 | 247.40 | 242.00 | 243.85 | 243.85 | 67 |
Jan 3, 2025 | 239.45 | 240.70 | 234.20 | 238.85 | 238.85 | 77 |
Jan 2, 2025 | 224.25 | 237.90 | 223.85 | 237.60 | 237.60 | 107 |
Dec 30, 2024 | 225.05 | 227.20 | 225.00 | 225.05 | 225.05 | 385 |
Dec 27, 2024 | 234.45 | 234.45 | 225.60 | 228.50 | 228.50 | 28 |
Dec 23, 2024 | 236.55 | 236.55 | 231.85 | 232.85 | 232.85 | - |
Dec 20, 2024 | 233.75 | 236.35 | 228.75 | 235.45 | 235.45 | 1,100 |
Dec 19, 2024 | 242.55 | 244.10 | 236.35 | 236.55 | 236.55 | 560 |
Dec 18, 2024 | 252.05 | 253.55 | 248.00 | 250.40 | 250.40 | 511 |
Dec 17, 2024 | 253.55 | 254.65 | 252.70 | 253.00 | 253.00 | 379 |
Dec 16, 2024 | 254.95 | 260.70 | 248.85 | 253.45 | 253.45 | 275 |
Dec 13, 2024 | 275.95 | 278.45 | 253.05 | 253.05 | 253.05 | 425 |
Dec 12, 2024 | 282.05 | 282.40 | 272.00 | 276.10 | 276.10 | 418 |
Dec 11, 2024 | 277.95 | 290.60 | 276.05 | 284.50 | 284.50 | 3,032 |
Dec 10, 2024 | 330.00 | 332.00 | 276.15 | 276.15 | 276.15 | 542 |
Dec 9, 2024 | 328.00 | 335.90 | 327.95 | 332.30 | 332.30 | 124 |
Dec 6, 2024 | 315.15 | 327.45 | 315.15 | 326.00 | 326.00 | 1 |
Dec 5, 2024 | 322.75 | 324.95 | 316.45 | 316.45 | 316.45 | 117 |
Dec 4, 2024 | 315.25 | 327.35 | 315.25 | 323.30 | 323.30 | 101 |
Dec 3, 2024 | 310.05 | 310.05 | 303.80 | 308.75 | 308.75 | - |
Dec 2, 2024 | 306.35 | 315.05 | 306.35 | 308.95 | 308.95 | - |
Nov 29, 2024 | 306.80 | 307.80 | 304.55 | 304.55 | 304.55 | - |
Nov 28, 2024 | 307.15 | 307.35 | 307.15 | 307.15 | 307.15 | - |
Nov 27, 2024 | 318.45 | 318.45 | 303.05 | 306.60 | 306.60 | 57 |
Nov 26, 2024 | 324.70 | 325.25 | 319.05 | 320.25 | 320.25 | 2 |
Nov 25, 2024 | 318.45 | 334.75 | 318.45 | 325.40 | 325.40 | 32 |
Nov 22, 2024 | 308.35 | 320.30 | 305.70 | 320.30 | 320.30 | 182 |
Nov 21, 2024 | 277.20 | 313.20 | 277.20 | 300.15 | 300.15 | 245 |
Nov 20, 2024 | 272.15 | 275.45 | 265.70 | 267.55 | 267.55 | 40 |
Nov 19, 2024 | 268.05 | 272.50 | 265.05 | 272.50 | 272.50 | - |
Nov 18, 2024 | 266.85 | 268.35 | 265.05 | 268.35 | 268.35 | - |
Nov 15, 2024 | 273.25 | 273.25 | 260.10 | 264.75 | 264.75 | - |
Nov 14, 2024 | 284.10 | 288.45 | 276.90 | 277.60 | 277.60 | 132 |
Nov 13, 2024 | 272.85 | 301.75 | 272.85 | 290.45 | 290.45 | 129 |
Nov 12, 2024 | 273.05 | 278.00 | 272.65 | 274.80 | 274.80 | 3 |
Nov 11, 2024 | 270.15 | 274.60 | 268.15 | 272.65 | 272.65 | 69 |
Nov 8, 2024 | 271.85 | 273.30 | 265.90 | 269.85 | 269.85 | 29 |
Nov 7, 2024 | 260.85 | 272.25 | 260.85 | 272.25 | 272.25 | 50 |
Nov 6, 2024 | 259.25 | 266.60 | 259.25 | 262.05 | 262.05 | - |
Nov 5, 2024 | 245.05 | 250.35 | 242.40 | 250.35 | 250.35 | - |
Nov 4, 2024 | 250.05 | 250.05 | 243.80 | 246.15 | 246.15 | - |
Nov 1, 2024 | 247.70 | 251.40 | 244.80 | 250.25 | 250.25 | 160 |
Oct 31, 2024 | 254.10 | 254.10 | 246.30 | 246.30 | 246.30 | 20 |
Oct 30, 2024 | 255.90 | 264.45 | 255.90 | 262.25 | 262.25 | 12 |
Oct 29, 2024 | 251.00 | 256.95 | 251.00 | 255.25 | 255.25 | - |
Oct 28, 2024 | 249.50 | 253.70 | 249.25 | 250.60 | 250.60 | 6 |
Oct 25, 2024 | 242.45 | 248.60 | 242.45 | 248.60 | 248.60 | - |
Oct 24, 2024 | 242.15 | 244.95 | 242.15 | 243.90 | 243.90 | 8 |
Oct 23, 2024 | 243.25 | 245.95 | 241.10 | 241.20 | 241.20 | 10 |
Oct 22, 2024 | 249.35 | 249.35 | 244.10 | 245.25 | 245.25 | - |
Oct 21, 2024 | 252.05 | 252.60 | 249.75 | 251.05 | 251.05 | - |
Oct 18, 2024 | 250.15 | 253.25 | 249.95 | 253.10 | 253.10 | - |
Oct 17, 2024 | 250.60 | 253.90 | 247.30 | 250.75 | 250.75 | 411 |
Oct 16, 2024 | 260.00 | 260.00 | 255.00 | 255.90 | 255.90 | 6 |
Oct 15, 2024 | 264.15 | 265.25 | 261.40 | 261.50 | 261.50 | 12 |
Oct 14, 2024 | 268.15 | 269.90 | 263.15 | 264.90 | 264.90 | 119 |
Oct 11, 2024 | 266.50 | 271.15 | 264.15 | 267.10 | 267.10 | 10 |
Oct 10, 2024 | 250.00 | 267.95 | 250.00 | 267.95 | 267.95 | 2 |
Oct 9, 2024 | 234.85 | 252.30 | 234.85 | 252.30 | 252.30 | 116 |
Oct 8, 2024 | 235.10 | 239.45 | 234.95 | 235.85 | 235.85 | 63 |
Oct 7, 2024 | 243.90 | 243.90 | 235.40 | 236.15 | 236.15 | 20 |
Oct 4, 2024 | 229.15 | 242.45 | 229.15 | 241.20 | 241.20 | - |
Oct 3, 2024 | 228.65 | 230.15 | 227.10 | 229.45 | 229.45 | - |
Oct 2, 2024 | 231.10 | 231.75 | 228.45 | 230.75 | 230.75 | 25 |
Oct 1, 2024 | 241.45 | 244.60 | 233.25 | 233.25 | 233.25 | 3 |
Sep 30, 2024 | 241.25 | 241.85 | 238.10 | 241.80 | 241.80 | - |
Sep 27, 2024 | 243.10 | 244.05 | 240.40 | 241.40 | 241.40 | - |
Sep 26, 2024 | 251.45 | 251.45 | 240.75 | 244.20 | 244.20 | 50 |
Sep 25, 2024 | 248.00 | 251.25 | 248.00 | 249.90 | 249.90 | - |
Sep 24, 2024 | 250.75 | 254.25 | 249.95 | 250.50 | 250.50 | 10 |
Sep 23, 2024 | 250.05 | 251.50 | 249.55 | 250.85 | 250.85 | - |
Sep 20, 2024 | 252.60 | 252.60 | 247.10 | 248.90 | 248.90 | - |
Sep 19, 2024 | 254.15 | 255.15 | 253.25 | 253.65 | 253.65 | - |
Sep 18, 2024 | 257.05 | 257.05 | 250.10 | 251.90 | 251.90 | - |
Sep 17, 2024 | 259.65 | 263.50 | 257.95 | 258.50 | 258.50 | - |
Sep 16, 2024 | 259.90 | 262.10 | 258.40 | 260.85 | 260.85 | 3 |
Sep 13, 2024 | 265.05 | 266.40 | 261.85 | 261.85 | 261.85 | - |
Sep 12, 2024 | 269.10 | 271.30 | 265.45 | 265.45 | 265.45 | 1 |
Sep 11, 2024 | 261.20 | 268.75 | 259.45 | 268.75 | 268.75 | 1 |
Sep 10, 2024 | 257.00 | 263.90 | 257.00 | 263.70 | 263.70 | - |
Sep 9, 2024 | 254.75 | 259.95 | 254.75 | 259.15 | 259.15 | 10 |
Sep 6, 2024 | 258.55 | 262.85 | 250.05 | 253.95 | 253.95 | 11 |
Sep 5, 2024 | 260.80 | 263.70 | 258.90 | 259.60 | 259.60 | - |
Sep 4, 2024 | 252.50 | 264.75 | 252.50 | 261.35 | 261.35 | 50 |
Sep 3, 2024 | 261.30 | 265.70 | 254.85 | 254.90 | 254.90 | 5 |
Sep 2, 2024 | 260.40 | 261.20 | 260.00 | 261.05 | 261.05 | 21 |
Aug 30, 2024 | 249.45 | 262.90 | 249.45 | 262.90 | 262.90 | 54 |
Aug 29, 2024 | 209.35 | 221.10 | 209.35 | 220.85 | 220.85 | - |
Aug 28, 2024 | 213.15 | 214.00 | 209.10 | 211.05 | 211.05 | 5 |
Aug 27, 2024 | 219.85 | 222.25 | 213.15 | 213.15 | 213.15 | 5 |
Aug 26, 2024 | 220.45 | 223.75 | 220.45 | 220.50 | 220.50 | - |
Aug 23, 2024 | 219.85 | 224.40 | 219.85 | 221.05 | 221.05 | 6 |
Aug 22, 2024 | 231.35 | 231.35 | 221.25 | 221.25 | 221.25 | 7 |
Aug 21, 2024 | 226.85 | 233.35 | 226.85 | 233.25 | 233.25 | - |
Aug 20, 2024 | 231.35 | 231.35 | 228.10 | 228.10 | 228.10 | - |
Aug 19, 2024 | 226.35 | 230.75 | 226.35 | 230.75 | 230.75 | 8 |
Aug 16, 2024 | 226.70 | 229.35 | 226.70 | 227.30 | 227.30 | 75 |
Aug 15, 2024 | 220.95 | 229.05 | 220.95 | 226.50 | 226.50 | - |
Aug 14, 2024 | 220.20 | 222.15 | 219.15 | 220.75 | 220.75 | - |
Aug 13, 2024 | 212.05 | 220.90 | 212.05 | 220.30 | 220.30 | - |
Aug 12, 2024 | 216.30 | 216.30 | 210.55 | 210.55 | 210.55 | 2 |
Aug 9, 2024 | 213.55 | 217.05 | 211.50 | 214.85 | 214.85 | 10 |
Aug 8, 2024 | 204.25 | 214.60 | 204.25 | 213.45 | 213.45 | - |
Aug 7, 2024 | 202.55 | 216.90 | 202.55 | 205.30 | 205.30 | - |
Aug 6, 2024 | 205.40 | 206.10 | 203.75 | 203.75 | 203.75 | 10 |
Aug 5, 2024 | 210.20 | 210.20 | 192.16 | 201.15 | 201.15 | 169 |
Aug 2, 2024 | 217.45 | 217.45 | 203.65 | 211.60 | 211.60 | - |
Aug 1, 2024 | 229.90 | 229.90 | 218.95 | 220.60 | 220.60 | - |
Jul 31, 2024 | 226.10 | 234.20 | 226.10 | 233.80 | 233.80 | 40 |
Jul 30, 2024 | 231.25 | 232.95 | 222.40 | 226.75 | 226.75 | 17 |
Jul 29, 2024 | 233.95 | 233.95 | 231.05 | 232.10 | 232.10 | - |
Jul 26, 2024 | 236.15 | 236.15 | 229.30 | 232.50 | 232.50 | - |
Jul 25, 2024 | 224.50 | 241.15 | 224.50 | 236.10 | 236.10 | 100 |
Jul 24, 2024 | 233.85 | 233.85 | 223.65 | 223.65 | 223.65 | - |
Jul 23, 2024 | 230.00 | 238.40 | 230.00 | 235.80 | 235.80 | - |
Jul 22, 2024 | 230.70 | 232.00 | 229.55 | 231.85 | 231.85 | - |
Jul 19, 2024 | 226.45 | 231.15 | 222.95 | 231.15 | 231.15 | 220 |
Jul 18, 2024 | 240.10 | 243.30 | 226.25 | 226.25 | 226.25 | 105 |
Jul 17, 2024 | 236.90 | 239.85 | 231.70 | 239.85 | 239.85 | 15 |
Jul 16, 2024 | 231.35 | 237.50 | 231.35 | 237.50 | 237.50 | 5 |
Jul 15, 2024 | 232.10 | 235.00 | 229.95 | 229.95 | 229.95 | 100 |
Jul 12, 2024 | 227.75 | 231.90 | 226.10 | 231.90 | 231.90 | - |
Jul 11, 2024 | 225.90 | 234.65 | 225.90 | 229.20 | 229.20 | 111 |
Jul 10, 2024 | 230.80 | 230.80 | 219.50 | 227.30 | 227.30 | - |
Jul 9, 2024 | 239.70 | 239.75 | 228.35 | 231.35 | 231.35 | 60 |
Jul 8, 2024 | 245.00 | 245.00 | 238.80 | 239.95 | 239.95 | - |
Jul 5, 2024 | 244.85 | 249.30 | 244.10 | 245.10 | 245.10 | - |
Jul 4, 2024 | 244.70 | 248.35 | 244.70 | 247.00 | 247.00 | 60 |
Jul 3, 2024 | 240.90 | 244.80 | 240.90 | 244.40 | 244.40 | - |
Jul 2, 2024 | 243.70 | 248.20 | 241.65 | 241.65 | 241.65 | 2 |
Jul 1, 2024 | 233.35 | 245.20 | 231.10 | 245.20 | 245.20 | 40 |
Jun 28, 2024 | 228.00 | 234.30 | 228.00 | 233.20 | 233.20 | 158 |
Jun 27, 2024 | 225.00 | 229.65 | 224.10 | 227.90 | 227.90 | 23 |
Jun 26, 2024 | 211.20 | 224.25 | 211.20 | 224.25 | 224.25 | 14 |
Jun 25, 2024 | 217.20 | 218.00 | 210.50 | 210.50 | 210.50 | 5 |
Jun 24, 2024 | 212.00 | 217.40 | 211.95 | 217.40 | 217.40 | - |
Jun 21, 2024 | 205.15 | 213.15 | 205.15 | 213.15 | 213.15 | - |
Jun 20, 2024 | 202.80 | 207.05 | 202.30 | 205.45 | 205.45 | 49 |
Jun 19, 2024 | 203.25 | 204.95 | 201.45 | 201.45 | 201.45 | 5 |
Jun 18, 2024 | 207.70 | 207.70 | 202.85 | 203.65 | 203.65 | 24 |
Jun 17, 2024 | 213.70 | 213.70 | 205.75 | 209.05 | 209.05 | 40 |
Jun 14, 2024 | 203.95 | 210.80 | 203.95 | 210.65 | 210.65 | 4 |
Jun 13, 2024 | 211.80 | 211.80 | 204.00 | 204.00 | 204.00 | 49 |
Jun 12, 2024 | 207.60 | 216.20 | 207.60 | 212.15 | 212.15 | 102 |
Jun 11, 2024 | 207.55 | 211.55 | 204.95 | 207.95 | 207.95 | 55 |
Jun 10, 2024 | 210.75 | 212.55 | 207.80 | 207.85 | 207.85 | 20 |
Jun 7, 2024 | 210.40 | 213.95 | 206.15 | 209.50 | 209.50 | - |
Jun 6, 2024 | 213.35 | 214.75 | 210.65 | 210.75 | 210.75 | 22 |
Jun 5, 2024 | 213.85 | 216.00 | 212.15 | 214.20 | 214.20 | 12 |
Jun 4, 2024 | 213.05 | 221.20 | 212.90 | 213.75 | 213.75 | 87 |
Jun 3, 2024 | 218.85 | 229.30 | 213.45 | 213.45 | 213.45 | 333 |
May 31, 2024 | 210.10 | 218.45 | 209.00 | 215.95 | 215.95 | 804 |
May 30, 2024 | 302.85 | 305.15 | 290.20 | 291.05 | 291.05 | 54 |
May 29, 2024 | 307.10 | 312.70 | 306.30 | 309.60 | 309.60 | 4 |
May 28, 2024 | 321.50 | 321.50 | 306.55 | 308.50 | 308.50 | 4 |
May 27, 2024 | 324.15 | 324.15 | 318.30 | 318.50 | 318.50 | 91 |
May 24, 2024 | 327.30 | 327.30 | 320.10 | 322.55 | 322.55 | - |
May 23, 2024 | 340.60 | 343.40 | 329.70 | 329.70 | 329.70 | 111 |
May 22, 2024 | 335.35 | 336.20 | 330.00 | 332.70 | 332.70 | 155 |
May 21, 2024 | 337.55 | 337.55 | 332.75 | 336.50 | 336.50 | - |
May 20, 2024 | 342.00 | 342.00 | 334.40 | 334.40 | 334.40 | 130 |
May 17, 2024 | 339.65 | 340.15 | 337.05 | 340.15 | 340.15 | - |
May 16, 2024 | 347.80 | 347.80 | 339.40 | 340.55 | 340.55 | 25 |
May 15, 2024 | 329.40 | 346.25 | 329.40 | 346.25 | 346.25 | 11 |
May 14, 2024 | 331.45 | 333.45 | 327.95 | 331.55 | 331.55 | 405 |
May 13, 2024 | 327.60 | 334.55 | 327.60 | 332.45 | 332.45 | 10 |
May 10, 2024 | 328.10 | 331.55 | 328.00 | 328.45 | 328.45 | - |
May 9, 2024 | 326.55 | 331.05 | 326.55 | 330.20 | 330.20 | - |
May 8, 2024 | 329.50 | 332.20 | 323.35 | 328.50 | 328.50 | 15 |
May 7, 2024 | 338.30 | 339.20 | 325.90 | 330.80 | 330.80 | 43 |
May 6, 2024 | 335.75 | 341.35 | 335.75 | 339.60 | 339.60 | - |
May 3, 2024 | 338.95 | 346.35 | 335.40 | 337.00 | 337.00 | 22 |
May 2, 2024 | 346.80 | 355.65 | 338.10 | 338.10 | 338.10 | 1 |
Apr 30, 2024 | 346.15 | 346.15 | 342.35 | 343.35 | 343.35 | 3 |
Apr 29, 2024 | 357.65 | 361.55 | 346.80 | 347.00 | 347.00 | 2 |
Apr 26, 2024 | 355.95 | 359.50 | 355.95 | 359.30 | 359.30 | - |
Apr 25, 2024 | 333.65 | 344.00 | 333.65 | 341.45 | 341.45 | - |
Apr 24, 2024 | 344.45 | 348.30 | 340.55 | 344.70 | 344.70 | 5 |
Apr 23, 2024 | 318.35 | 342.60 | 318.35 | 342.60 | 342.60 | 10 |
Apr 22, 2024 | 307.45 | 318.85 | 303.25 | 318.85 | 318.85 | 5 |
Apr 19, 2024 | 310.50 | 312.60 | 306.00 | 307.25 | 307.25 | 10 |
Apr 18, 2024 | 321.40 | 322.15 | 314.00 | 314.00 | 314.00 | - |
Apr 17, 2024 | 327.20 | 329.40 | 321.95 | 321.95 | 321.95 | 8 |
Apr 16, 2024 | 325.10 | 328.95 | 322.65 | 328.40 | 328.40 | 22 |
Apr 15, 2024 | 330.20 | 331.30 | 324.85 | 325.75 | 325.75 | 51 |
Apr 12, 2024 | 331.10 | 334.05 | 329.50 | 330.45 | 330.45 | 31 |
Apr 11, 2024 | 325.60 | 330.80 | 325.60 | 330.80 | 330.80 | 1 |
Apr 10, 2024 | 331.25 | 331.25 | 326.80 | 326.80 | 326.80 | - |
Apr 9, 2024 | 333.50 | 335.10 | 331.15 | 331.15 | 331.15 | - |
Apr 8, 2024 | 333.45 | 337.05 | 331.10 | 332.40 | 332.40 | 30 |
Apr 5, 2024 | 319.75 | 335.15 | 317.00 | 334.40 | 334.40 | 1 |
Apr 4, 2024 | 313.55 | 326.10 | 311.60 | 316.65 | 316.65 | 28 |
Apr 3, 2024 | 320.45 | 320.45 | 313.55 | 313.55 | 313.55 | 10 |
Apr 2, 2024 | 332.05 | 333.10 | 318.55 | 322.15 | 322.15 | 226 |
Mar 28, 2024 | 329.00 | 335.80 | 329.00 | 330.60 | 330.60 | 150 |
Mar 27, 2024 | 326.20 | 330.20 | 326.20 | 329.20 | 329.20 | - |
Mar 26, 2024 | 326.40 | 331.60 | 322.00 | 325.80 | 325.80 | 4 |
Mar 25, 2024 | 327.20 | 329.00 | 324.60 | 325.80 | 325.80 | 31 |
Mar 22, 2024 | 331.00 | 334.80 | 324.00 | 328.00 | 328.00 | 5 |
Mar 21, 2024 | 330.00 | 338.40 | 329.80 | 330.60 | 330.60 | 30 |
Mar 20, 2024 | 323.80 | 331.60 | 322.00 | 328.80 | 328.80 | 169 |
Mar 19, 2024 | 326.00 | 326.00 | 317.60 | 324.20 | 324.20 | 150 |
Mar 18, 2024 | 327.80 | 330.20 | 324.20 | 326.80 | 326.80 | 55 |
Mar 15, 2024 | 336.20 | 336.40 | 325.00 | 326.00 | 326.00 | 607 |
Mar 14, 2024 | 341.40 | 346.80 | 337.00 | 337.00 | 337.00 | - |
Mar 13, 2024 | 336.40 | 345.60 | 336.00 | 340.80 | 340.80 | 8 |
Mar 12, 2024 | 334.00 | 339.00 | 334.00 | 336.00 | 336.00 | 67 |
Mar 11, 2024 | 347.40 | 347.40 | 334.00 | 335.80 | 335.80 | 47 |
Mar 8, 2024 | 341.20 | 366.60 | 341.20 | 351.20 | 351.20 | 119 |
Mar 7, 2024 | 371.40 | 376.80 | 370.00 | 374.80 | 374.80 | 111 |
Mar 6, 2024 | 379.00 | 386.20 | 374.00 | 374.60 | 374.60 | 87 |
Mar 5, 2024 | 397.80 | 400.00 | 369.00 | 371.40 | 371.40 | 50 |
Mar 4, 2024 | 401.80 | 406.00 | 399.20 | 403.80 | 403.80 | - |
Mar 1, 2024 | 414.20 | 417.80 | 403.20 | 403.60 | 403.60 | 40 |
Feb 29, 2024 | 395.20 | 412.40 | 391.00 | 412.40 | 412.40 | 212 |
Feb 28, 2024 | 414.00 | 414.00 | 408.80 | 408.80 | 408.80 | - |
Feb 27, 2024 | 413.00 | 419.60 | 411.80 | 414.60 | 414.60 | 13 |
Feb 26, 2024 | 414.20 | 423.00 | 414.20 | 416.20 | 416.20 | 68 |
Feb 23, 2024 | 414.00 | 420.00 | 414.00 | 417.40 | 417.40 | 9 |
Feb 22, 2024 | 412.80 | 414.40 | 406.40 | 414.40 | 414.40 | 5 |
Feb 21, 2024 | 410.20 | 410.20 | 393.20 | 395.00 | 395.00 | 27 |
Feb 20, 2024 | 433.60 | 433.80 | 402.60 | 410.40 | 410.40 | 11 |
Feb 19, 2024 | 434.40 | 434.40 | 432.60 | 433.40 | 433.40 | 1 |
Feb 16, 2024 | 441.20 | 441.20 | 431.80 | 431.80 | 431.80 | - |
Feb 15, 2024 | 445.20 | 452.00 | 440.40 | 440.40 | 440.40 | 92 |
Feb 14, 2024 | 439.80 | 454.60 | 439.80 | 451.80 | 451.80 | 40 |
Feb 13, 2024 | 446.00 | 446.20 | 439.40 | 439.40 | 439.40 | 14 |
Feb 12, 2024 | 464.00 | 472.80 | 453.40 | 453.40 | 453.40 | 143 |
Feb 9, 2024 | 442.60 | 465.40 | 442.60 | 463.40 | 463.40 | 292 |
Feb 8, 2024 | 425.20 | 441.40 | 425.20 | 439.20 | 439.20 | 37 |
Feb 7, 2024 | 411.00 | 426.60 | 411.00 | 423.00 | 423.00 | 500 |
Feb 6, 2024 | 417.40 | 420.80 | 406.20 | 411.40 | 411.40 | 25 |
Feb 5, 2024 | 404.40 | 418.00 | 402.20 | 405.00 | 405.00 | 24 |
Feb 2, 2024 | 389.80 | 403.80 | 381.20 | 403.80 | 403.80 | 16 |
Feb 1, 2024 | 371.00 | 374.40 | 369.20 | 374.20 | 374.20 | - |
Jan 31, 2024 | 374.40 | 375.00 | 363.20 | 370.40 | 370.40 | 90 |
Jan 30, 2024 | 387.20 | 387.20 | 379.60 | 382.60 | 382.60 | - |
Jan 29, 2024 | 362.00 | 386.40 | 362.00 | 386.40 | 386.40 | - |
Jan 26, 2024 | 363.40 | 369.00 | 363.00 | 363.40 | 363.40 | 7 |
Jan 25, 2024 | 375.20 | 381.40 | 368.60 | 369.00 | 369.00 | - |
Jan 24, 2024 | 381.00 | 388.00 | 376.40 | 376.40 | 376.40 | 59 |
Jan 23, 2024 | 377.60 | 382.60 | 377.40 | 379.20 | 379.20 | - |
Jan 22, 2024 | 367.60 | 385.20 | 367.60 | 379.60 | 379.60 | 9 |
Jan 19, 2024 | 361.40 | 367.80 | 360.20 | 367.80 | 367.80 | 10 |
Jan 18, 2024 | 366.20 | 366.20 | 354.80 | 361.00 | 361.00 | - |
Jan 17, 2024 | 368.80 | 368.80 | 363.60 | 367.80 | 367.80 | - |
Related Tickers
7B0.F SentinelOne, Inc.
21.60
+0.93%
ADB.MU Adobe Inc
415.10
+0.76%
0QYP.IL Microsoft Corporation
433.50
+0.81%
YSN.DE secunet Security Networks Aktiengesellschaft
112.40
0.00%
WEX WEX Inc.
183.79
+0.04%
PTX.DU Palantir Technologies Inc
70.06
+2.58%
CHKP Check Point Software Technologies Ltd.
187.87
+0.59%
KSPI Joint Stock Company Kaspi.kz
92.87
+1.13%
KVYO Klaviyo, Inc.
40.18
+0.88%
CLBT Cellebrite DI Ltd.
22.78
-0.87%