116.00
+4.90
+(4.41%)
At close: January 17 at 7:27:46 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 | 114.02 | 116.04 | 114.02 | 116.00 | 116.00 | 1,255 |
| Jan 16, 2025 | 111.98 | 111.98 | 111.02 | 111.10 | 111.10 | 205 |
| Jan 15, 2025 | 109.00 | 109.02 | 107.14 | 108.88 | 108.88 | 293 |
| Jan 14, 2025 | 108.00 | 108.00 | 107.96 | 107.96 | 107.96 | - |
| Jan 13, 2025 | 108.00 | 109.12 | 106.90 | 107.30 | 107.30 | 60 |
| Jan 10, 2025 | 111.10 | 113.30 | 109.00 | 109.00 | 109.00 | 50 |
| Jan 9, 2025 | 111.50 | 112.28 | 110.94 | 112.18 | 112.18 | 50 |
| Jan 8, 2025 | 109.52 | 112.70 | 108.50 | 108.50 | 108.50 | 60 |
| Jan 7, 2025 | 108.72 | 113.00 | 108.72 | 110.42 | 110.42 | 1,432 |
| Jan 6, 2025 | 111.20 | 113.16 | 109.76 | 109.76 | 109.76 | 805 |
| Jan 3, 2025 | 109.14 | 111.00 | 109.14 | 110.80 | 110.80 | 27 |
| Jan 2, 2025 | 108.38 | 110.90 | 107.24 | 110.84 | 110.84 | 124 |
| Dec 30, 2024 | 105.02 | 105.04 | 104.94 | 104.94 | 104.94 | - |
| Dec 27, 2024 | 106.52 | 106.80 | 105.00 | 105.00 | 105.00 | 35 |
| Dec 23, 2024 | 108.80 | 108.80 | 108.28 | 108.28 | 108.28 | 10 |
| Dec 20, 2024 | 102.60 | 108.06 | 101.04 | 106.98 | 106.98 | 970 |
| Dec 19, 2024 | 104.48 | 107.48 | 104.00 | 104.00 | 104.00 | 316 |
| Dec 18, 2024 | 109.26 | 111.50 | 103.88 | 106.00 | 106.00 | 1,455 |
| Dec 17, 2024 | 111.04 | 112.26 | 110.62 | 111.20 | 111.20 | 1,447 |
| Dec 16, 2024 | 108.46 | 109.84 | 107.50 | 109.04 | 109.04 | 41 |
| Dec 13, 2024 | 109.18 | 109.42 | 107.94 | 107.94 | 107.94 | 293 |
| Dec 12, 2024 | 107.44 | 107.88 | 107.42 | 107.88 | 107.88 | 290 |
| Dec 11, 2024 | 105.24 | 110.00 | 105.20 | 110.00 | 110.00 | 175 |
| Dec 10, 2024 | 107.06 | 108.42 | 105.18 | 105.18 | 105.18 | 778 |
| Dec 9, 2024 | 107.00 | 108.00 | 105.92 | 108.00 | 108.00 | 244 |
| Dec 6, 2024 | 104.02 | 107.44 | 103.48 | 107.44 | 107.44 | 1,439 |
| Dec 5, 2024 | 104.52 | 106.20 | 103.96 | 106.16 | 106.16 | 1,255 |
| Dec 4, 2024 | 100.02 | 104.88 | 100.02 | 104.12 | 104.12 | 673 |
| Dec 3, 2024 | 100.90 | 100.90 | 98.72 | 99.52 | 99.52 | 170 |
| Dec 2, 2024 | 96.03 | 103.38 | 96.03 | 101.32 | 101.32 | 2,273 |
| Nov 29, 2024 | 93.70 | 95.50 | 93.70 | 95.00 | 95.00 | 250 |
| Nov 28, 2024 | 93.99 | 93.99 | 93.35 | 93.35 | 93.35 | - |
| Nov 27, 2024 | 97.21 | 98.00 | 93.44 | 94.46 | 94.46 | 120 |
| Nov 26, 2024 | 98.61 | 98.61 | 95.88 | 97.67 | 97.67 | 92 |
| Nov 25, 2024 | 102.00 | 102.00 | 100.08 | 100.08 | 100.08 | 100 |
| Nov 22, 2024 | 99.99 | 101.20 | 98.91 | 100.50 | 100.50 | 368 |
| Nov 21, 2024 | 92.80 | 99.39 | 91.99 | 99.39 | 99.39 | 251 |
| Nov 20, 2024 | 90.00 | 91.50 | 90.00 | 90.67 | 90.67 | 413 |
| Nov 19, 2024 | 86.70 | 90.19 | 85.31 | 90.19 | 90.19 | 120 |
| Nov 18, 2024 | 84.61 | 84.80 | 84.61 | 84.70 | 84.70 | - |
| Nov 15, 2024 | 85.48 | 85.48 | 83.17 | 83.17 | 83.17 | 70 |
| Nov 14, 2024 | 88.54 | 89.26 | 88.54 | 89.26 | 89.26 | 800 |
| Nov 13, 2024 | 84.43 | 92.81 | 84.43 | 92.81 | 92.81 | 332 |
| Nov 12, 2024 | 87.48 | 87.51 | 85.67 | 85.67 | 85.67 | 25 |
| Nov 11, 2024 | 84.50 | 88.97 | 84.50 | 88.97 | 88.97 | 104 |
| Nov 8, 2024 | 83.50 | 84.49 | 81.36 | 84.49 | 84.49 | 253 |
| Nov 7, 2024 | 86.99 | 90.40 | 85.71 | 90.04 | 90.04 | 538 |
| Nov 6, 2024 | 82.00 | 85.24 | 82.00 | 85.24 | 85.24 | 550 |
| Nov 5, 2024 | 79.04 | 79.97 | 78.96 | 79.97 | 79.97 | 19 |
| Nov 4, 2024 | 79.82 | 79.82 | 78.88 | 79.17 | 79.17 | 350 |
| Nov 1, 2024 | 80.69 | 80.69 | 80.34 | 80.38 | 80.38 | 10 |
| Oct 31, 2024 | 81.29 | 81.29 | 80.74 | 80.74 | 80.74 | 110 |
| Oct 30, 2024 | 82.87 | 84.00 | 82.61 | 83.81 | 83.81 | 131 |
| Oct 29, 2024 | 81.91 | 82.16 | 80.99 | 81.85 | 81.85 | 40 |
| Oct 28, 2024 | 81.20 | 82.83 | 80.96 | 81.38 | 81.38 | 89 |
| Oct 25, 2024 | 82.45 | 83.40 | 82.45 | 83.40 | 83.40 | 20 |
| Oct 24, 2024 | 82.01 | 82.32 | 81.20 | 82.26 | 82.26 | 83 |
| Oct 23, 2024 | 81.71 | 81.71 | 81.02 | 81.02 | 81.02 | - |
| Oct 22, 2024 | 83.38 | 83.97 | 82.95 | 82.95 | 82.95 | 20 |
| Oct 21, 2024 | 83.01 | 83.81 | 83.01 | 83.81 | 83.81 | 28 |
| Oct 18, 2024 | 83.30 | 83.30 | 83.06 | 83.09 | 83.09 | 15 |
| Oct 17, 2024 | 84.24 | 84.69 | 84.24 | 84.69 | 84.69 | - |
| Oct 16, 2024 | 86.01 | 86.01 | 85.40 | 85.50 | 85.50 | - |
| Oct 15, 2024 | 85.61 | 85.61 | 84.81 | 85.06 | 85.06 | 72 |
| Oct 14, 2024 | 85.30 | 85.91 | 85.01 | 85.90 | 85.90 | 299 |
| Oct 11, 2024 | 84.16 | 85.60 | 84.05 | 85.60 | 85.60 | 905 |
| Oct 10, 2024 | 76.89 | 85.00 | 76.83 | 85.00 | 85.00 | 347 |
| Oct 9, 2024 | 73.76 | 75.60 | 73.74 | 75.60 | 75.60 | 78 |
| Oct 8, 2024 | 72.36 | 72.79 | 72.20 | 72.77 | 72.77 | 266 |
| Oct 7, 2024 | 75.84 | 76.35 | 75.21 | 75.29 | 75.29 | 85 |
| Oct 4, 2024 | 71.60 | 74.83 | 71.60 | 74.83 | 74.83 | 33 |
| Oct 3, 2024 | 71.17 | 71.17 | 70.90 | 71.10 | 71.10 | 100 |
| Oct 2, 2024 | 70.10 | 70.51 | 70.10 | 70.51 | 70.51 | 9 |
| Oct 1, 2024 | 72.04 | 72.55 | 71.09 | 71.64 | 71.64 | 52 |
| Sep 30, 2024 | 72.50 | 72.50 | 71.49 | 71.49 | 71.49 | 13 |
| Sep 27, 2024 | 73.08 | 73.91 | 73.01 | 73.91 | 73.91 | 235 |
| Sep 26, 2024 | 75.51 | 75.82 | 74.82 | 74.82 | 74.82 | 100 |
| Sep 25, 2024 | 75.62 | 77.02 | 75.34 | 75.34 | 75.34 | 80 |
| Sep 24, 2024 | 77.11 | 77.11 | 77.03 | 77.03 | 77.03 | - |
| Sep 23, 2024 | 74.01 | 77.15 | 73.53 | 76.60 | 76.60 | 170 |
| Sep 20, 2024 | 73.36 | 73.58 | 73.36 | 73.58 | 73.58 | - |
| Sep 19, 2024 | 70.79 | 72.43 | 70.49 | 72.10 | 72.10 | 264 |
| Sep 18, 2024 | 70.73 | 70.81 | 68.71 | 69.77 | 69.77 | 79 |
| Sep 17, 2024 | 71.37 | 73.10 | 71.37 | 71.92 | 71.92 | 41 |
| Sep 16, 2024 | 70.07 | 71.73 | 69.46 | 71.73 | 71.73 | 206 |
| Sep 13, 2024 | 71.01 | 71.01 | 70.80 | 70.80 | 70.80 | - |
| Sep 12, 2024 | 70.97 | 72.20 | 70.83 | 70.83 | 70.83 | 20 |
| Sep 11, 2024 | 68.81 | 69.17 | 68.59 | 69.17 | 69.17 | 20 |
| Sep 10, 2024 | 68.34 | 68.81 | 68.34 | 68.43 | 68.43 | 100 |
| Sep 9, 2024 | 68.63 | 68.88 | 68.63 | 68.88 | 68.88 | 100 |
| Sep 6, 2024 | 69.49 | 70.48 | 69.06 | 70.48 | 70.48 | 20 |
| Sep 5, 2024 | 69.34 | 69.80 | 69.34 | 69.80 | 69.80 | 70 |
| Sep 4, 2024 | 70.01 | 70.60 | 69.80 | 69.80 | 69.80 | 27 |
| Sep 3, 2024 | 73.21 | 73.21 | 73.18 | 73.18 | 73.18 | - |
| Sep 2, 2024 | 73.48 | 73.48 | 73.37 | 73.38 | 73.38 | - |
| Aug 30, 2024 | 73.15 | 74.32 | 73.10 | 74.32 | 74.32 | 20 |
| Aug 29, 2024 | 70.42 | 70.59 | 70.42 | 70.54 | 70.54 | - |
| Aug 28, 2024 | 72.51 | 72.51 | 71.89 | 71.89 | 71.89 | 330 |
| Aug 27, 2024 | 72.63 | 73.69 | 71.95 | 73.00 | 73.00 | 57 |
| Aug 26, 2024 | 73.56 | 73.60 | 73.56 | 73.60 | 73.60 | 3 |
| Aug 23, 2024 | 72.00 | 72.71 | 72.00 | 72.71 | 72.71 | 280 |
| Aug 22, 2024 | 73.35 | 73.75 | 73.19 | 73.75 | 73.75 | 5 |
| Aug 21, 2024 | 73.41 | 73.80 | 73.34 | 73.80 | 73.80 | - |
| Aug 20, 2024 | 75.13 | 75.29 | 75.10 | 75.29 | 75.29 | 7 |
| Aug 19, 2024 | 74.01 | 74.40 | 74.01 | 74.40 | 74.40 | - |
| Aug 16, 2024 | 74.36 | 74.61 | 73.59 | 74.60 | 74.60 | 300 |
| Aug 15, 2024 | 73.75 | 74.99 | 73.75 | 74.99 | 74.99 | - |
| Aug 14, 2024 | 73.81 | 75.01 | 73.81 | 74.09 | 74.09 | 840 |
| Aug 13, 2024 | 70.01 | 70.29 | 69.80 | 70.29 | 70.29 | 60 |
| Aug 12, 2024 | 70.74 | 70.91 | 70.26 | 70.26 | 70.26 | 26 |
| Aug 9, 2024 | 69.75 | 70.00 | 69.75 | 69.79 | 69.79 | - |
| Aug 8, 2024 | 69.53 | 70.89 | 69.21 | 70.41 | 70.41 | 200 |
| Aug 7, 2024 | 70.24 | 72.66 | 69.99 | 72.66 | 72.66 | 250 |
| Aug 6, 2024 | 72.21 | 72.85 | 70.60 | 70.61 | 70.61 | 2,545 |
| Aug 5, 2024 | 66.70 | 71.99 | 63.34 | 71.75 | 71.75 | 918 |
| Aug 2, 2024 | 73.89 | 73.89 | 70.51 | 72.47 | 72.47 | 73 |
| Aug 1, 2024 | 71.61 | 71.64 | 71.15 | 71.15 | 71.15 | 150 |
| Jul 31, 2024 | 70.71 | 71.09 | 70.40 | 71.09 | 71.09 | 235 |
| Jul 30, 2024 | 71.21 | 71.86 | 70.34 | 70.34 | 70.34 | 215 |
| Jul 29, 2024 | 72.16 | 72.79 | 71.70 | 71.97 | 71.97 | 26 |
| Jul 26, 2024 | 72.00 | 73.88 | 71.07 | 71.07 | 71.07 | 89 |
| Jul 25, 2024 | 71.50 | 73.13 | 69.67 | 73.13 | 73.13 | 1,591 |
| Jul 24, 2024 | 73.64 | 73.74 | 73.01 | 73.01 | 73.01 | - |
| Jul 23, 2024 | 73.66 | 74.98 | 73.51 | 74.41 | 74.41 | 25 |
| Jul 22, 2024 | 72.51 | 73.19 | 72.19 | 72.19 | 72.19 | 159 |
| Jul 19, 2024 | 71.85 | 73.05 | 71.26 | 72.11 | 72.11 | 188 |
| Jul 18, 2024 | 74.11 | 74.60 | 73.74 | 73.74 | 73.74 | 97 |
| Jul 17, 2024 | 75.71 | 75.71 | 73.50 | 73.50 | 73.50 | 352 |
| Jul 16, 2024 | 76.70 | 76.96 | 75.91 | 76.75 | 76.75 | 63 |
| Jul 15, 2024 | 75.71 | 75.71 | 75.50 | 75.50 | 75.50 | - |
| Jul 12, 2024 | 75.01 | 75.42 | 74.52 | 74.52 | 74.52 | 36 |
| Jul 11, 2024 | 75.51 | 77.21 | 75.51 | 76.25 | 76.25 | 94 |
| Jul 10, 2024 | 76.01 | 76.46 | 76.01 | 76.09 | 76.09 | 197 |
| Jul 9, 2024 | 78.01 | 78.10 | 77.50 | 77.50 | 77.50 | 360 |
| Jul 8, 2024 | 80.76 | 80.87 | 79.24 | 79.24 | 79.24 | 522 |
| Jul 5, 2024 | 78.07 | 78.10 | 77.74 | 77.74 | 77.74 | - |
| Jul 4, 2024 | 78.11 | 78.79 | 78.11 | 78.59 | 78.59 | 42 |
| Jul 3, 2024 | 78.52 | 79.90 | 78.40 | 78.81 | 78.81 | 192 |
| Jul 2, 2024 | 77.45 | 78.50 | 77.12 | 78.50 | 78.50 | 126 |
| Jul 1, 2024 | 77.82 | 77.82 | 76.30 | 76.63 | 76.63 | 227 |
| Jun 28, 2024 | 76.99 | 77.58 | 76.44 | 77.58 | 77.58 | 702 |
| Jun 27, 2024 | 75.04 | 77.03 | 75.04 | 77.03 | 77.03 | 546 |
| Jun 26, 2024 | 75.73 | 75.99 | 75.00 | 75.00 | 75.00 | 288 |
| Jun 25, 2024 | 73.11 | 75.14 | 73.11 | 74.62 | 74.62 | 122 |
| Jun 24, 2024 | 73.45 | 73.45 | 71.80 | 72.96 | 72.96 | 95 |
| Jun 21, 2024 | 73.87 | 73.87 | 71.66 | 71.66 | 71.66 | 79 |
| Jun 20, 2024 | 75.15 | 75.15 | 72.51 | 72.51 | 72.51 | 211 |
| Jun 19, 2024 | 73.01 | 75.64 | 73.00 | 75.64 | 75.64 | 153 |
| Jun 18, 2024 | 72.69 | 73.32 | 72.01 | 72.15 | 72.15 | 440 |
| Jun 17, 2024 | 70.18 | 72.05 | 70.18 | 71.99 | 71.99 | 142 |
| Jun 14, 2024 | 67.80 | 70.00 | 67.80 | 70.00 | 70.00 | 289 |
| Jun 13, 2024 | 69.80 | 70.70 | 68.98 | 68.98 | 68.98 | 148 |
| Jun 12, 2024 | 68.19 | 68.71 | 67.61 | 68.21 | 68.21 | 266 |
| Jun 11, 2024 | 67.08 | 67.44 | 65.97 | 67.44 | 67.44 | 73 |
| Jun 10, 2024 | 64.62 | 65.74 | 64.62 | 64.98 | 64.98 | 165 |
| Jun 7, 2024 | 65.00 | 65.70 | 64.94 | 65.55 | 65.55 | 33 |
| Jun 6, 2024 | 63.84 | 63.99 | 63.84 | 63.99 | 63.99 | - |
| Jun 5, 2024 | 63.21 | 63.34 | 63.21 | 63.34 | 63.34 | 25 |
| Jun 4, 2024 | 60.60 | 62.00 | 60.60 | 61.36 | 61.36 | 367 |
| Jun 3, 2024 | 63.80 | 63.80 | 61.16 | 61.39 | 61.39 | 413 |
| May 31, 2024 | 62.29 | 63.21 | 62.29 | 62.86 | 62.86 | 376 |
| May 30, 2024 | 67.73 | 68.36 | 64.22 | 64.22 | 64.22 | 201 |
| May 29, 2024 | 68.43 | 68.47 | 66.64 | 66.64 | 66.64 | 5 |
| May 28, 2024 | 68.72 | 68.74 | 68.09 | 68.09 | 68.09 | - |
| May 27, 2024 | 68.21 | 68.69 | 67.99 | 68.00 | 68.00 | 276 |
| May 24, 2024 | 68.59 | 69.32 | 67.04 | 67.04 | 67.04 | 300 |
| May 23, 2024 | 72.00 | 72.00 | 68.10 | 68.10 | 68.10 | 87 |
| May 22, 2024 | 68.27 | 68.99 | 68.17 | 68.99 | 68.99 | 204 |
| May 21, 2024 | 68.89 | 70.10 | 68.69 | 68.87 | 68.87 | 78 |
| May 20, 2024 | 68.46 | 70.36 | 68.45 | 68.92 | 68.92 | 407 |
| May 17, 2024 | 68.91 | 69.59 | 68.86 | 69.25 | 69.25 | 306 |
| May 16, 2024 | 68.37 | 69.01 | 67.92 | 68.79 | 68.79 | 81 |
| May 15, 2024 | 67.66 | 68.63 | 67.50 | 68.63 | 68.63 | 60 |
| May 14, 2024 | 67.85 | 68.12 | 67.44 | 67.50 | 67.50 | 842 |
| May 13, 2024 | 66.91 | 67.36 | 66.71 | 66.71 | 66.71 | 198 |
| May 10, 2024 | 67.82 | 68.91 | 67.75 | 68.14 | 68.14 | 355 |
| May 9, 2024 | 67.01 | 68.77 | 67.01 | 68.58 | 68.58 | 500 |
| May 8, 2024 | 69.30 | 69.30 | 67.33 | 67.33 | 67.33 | 35 |
| May 7, 2024 | 68.76 | 69.02 | 68.63 | 68.71 | 68.71 | 260 |
| May 6, 2024 | 69.39 | 69.82 | 68.90 | 69.12 | 69.12 | 1,107 |
| May 3, 2024 | 70.01 | 72.20 | 67.91 | 67.91 | 67.91 | 1,670 |
| May 2, 2024 | 83.51 | 85.28 | 82.10 | 82.74 | 82.74 | 874 |
| Apr 30, 2024 | 83.84 | 84.88 | 82.27 | 84.88 | 84.88 | 164 |
| Apr 29, 2024 | 82.11 | 83.80 | 81.84 | 83.80 | 83.80 | 156 |
| Apr 26, 2024 | 83.41 | 83.41 | 82.00 | 82.47 | 82.47 | 85 |
| Apr 25, 2024 | 79.76 | 79.78 | 78.98 | 78.98 | 78.98 | - |
| Apr 24, 2024 | 82.71 | 83.00 | 81.98 | 81.98 | 81.98 | 156 |
| Apr 23, 2024 | 79.01 | 79.76 | 79.01 | 79.76 | 79.76 | - |
| Apr 22, 2024 | 78.00 | 78.81 | 78.00 | 78.65 | 78.65 | 104 |
| Apr 19, 2024 | 81.05 | 81.05 | 77.99 | 79.21 | 79.21 | 470 |
| Apr 18, 2024 | 82.61 | 83.71 | 82.00 | 82.20 | 82.20 | 245 |
| Apr 17, 2024 | 84.61 | 85.70 | 81.96 | 81.96 | 81.96 | 174 |
| Apr 16, 2024 | 84.61 | 84.61 | 83.97 | 84.56 | 84.56 | 197 |
| Apr 15, 2024 | 87.50 | 87.93 | 87.25 | 87.25 | 87.25 | 205 |
| Apr 12, 2024 | 89.32 | 89.58 | 86.90 | 86.90 | 86.90 | 188 |
| Apr 11, 2024 | 88.01 | 88.21 | 87.33 | 88.09 | 88.09 | 55 |
| Apr 10, 2024 | 89.11 | 90.01 | 86.62 | 86.62 | 86.62 | 8 |
| Apr 9, 2024 | 87.56 | 88.09 | 87.11 | 87.11 | 87.11 | 237 |
| Apr 8, 2024 | 87.02 | 88.89 | 87.02 | 87.71 | 87.71 | 760 |
| Apr 5, 2024 | 86.01 | 89.29 | 86.01 | 89.29 | 89.29 | 20 |
| Apr 4, 2024 | 86.96 | 88.14 | 86.81 | 88.14 | 88.14 | - |
| Apr 3, 2024 | 87.22 | 87.88 | 86.87 | 87.32 | 87.32 | 301 |
| Apr 2, 2024 | 89.00 | 89.39 | 86.30 | 87.92 | 87.92 | 221 |
| Mar 28, 2024 | 88.72 | 89.84 | 88.44 | 89.64 | 89.64 | 28 |
| Mar 27, 2024 | 91.12 | 91.90 | 88.44 | 88.44 | 88.44 | 235 |
| Mar 26, 2024 | 88.56 | 91.00 | 88.30 | 91.00 | 91.00 | 302 |
| Mar 25, 2024 | 89.38 | 89.62 | 88.08 | 88.54 | 88.54 | 260 |
| Mar 22, 2024 | 88.62 | 88.96 | 87.68 | 87.84 | 87.84 | 69 |
| Mar 21, 2024 | 90.44 | 92.08 | 90.44 | 91.64 | 91.64 | 28 |
| Mar 20, 2024 | 87.36 | 88.04 | 87.36 | 88.04 | 88.04 | 100 |
| Mar 19, 2024 | 86.42 | 88.22 | 85.22 | 86.66 | 86.66 | 92 |
| Mar 18, 2024 | 84.98 | 86.38 | 84.42 | 86.38 | 86.38 | 285 |
| Mar 15, 2024 | 86.32 | 86.40 | 84.28 | 84.28 | 84.28 | 40 |
| Mar 14, 2024 | 87.40 | 87.66 | 85.92 | 85.92 | 85.92 | 131 |
| Mar 13, 2024 | 89.40 | 89.40 | 88.00 | 89.08 | 89.08 | 27 |
| Mar 12, 2024 | 89.22 | 90.48 | 88.78 | 88.78 | 88.78 | 98 |
| Mar 11, 2024 | 91.22 | 92.00 | 88.00 | 89.10 | 89.10 | 57 |
| Mar 8, 2024 | 91.74 | 92.68 | 91.04 | 92.14 | 92.14 | 45 |
| Mar 7, 2024 | 89.30 | 92.98 | 88.52 | 92.98 | 92.98 | 175 |
| Mar 6, 2024 | 90.92 | 91.30 | 90.02 | 90.38 | 90.38 | 145 |
| Mar 5, 2024 | 91.92 | 92.54 | 88.80 | 88.80 | 88.80 | 400 |
| Mar 4, 2024 | 93.24 | 93.24 | 90.62 | 92.58 | 92.58 | 74 |
| Mar 1, 2024 | 90.72 | 90.92 | 90.72 | 90.90 | 90.90 | 490 |
| Feb 29, 2024 | 88.52 | 90.90 | 88.50 | 90.90 | 90.90 | 178 |
| Feb 28, 2024 | 90.52 | 90.52 | 89.50 | 90.50 | 90.50 | 26 |
| Feb 27, 2024 | 91.48 | 93.12 | 90.62 | 91.00 | 91.00 | 972 |
| Feb 26, 2024 | 90.88 | 91.94 | 89.82 | 91.58 | 91.58 | 285 |
| Feb 23, 2024 | 91.42 | 92.34 | 90.50 | 90.50 | 90.50 | 47 |
| Feb 22, 2024 | 90.88 | 92.34 | 90.42 | 92.34 | 92.34 | 680 |
| Feb 21, 2024 | 88.24 | 89.46 | 86.78 | 86.78 | 86.78 | 981 |
| Feb 20, 2024 | 92.00 | 92.00 | 87.00 | 87.00 | 87.00 | 693 |
| Feb 19, 2024 | 93.00 | 93.00 | 91.60 | 92.30 | 92.30 | 458 |
| Feb 16, 2024 | 94.10 | 94.24 | 90.98 | 90.98 | 90.98 | 100 |
| Feb 15, 2024 | 97.60 | 98.96 | 93.62 | 94.02 | 94.02 | 1,051 |
| Feb 14, 2024 | 93.56 | 96.40 | 93.56 | 94.00 | 94.00 | 371 |
| Feb 13, 2024 | 97.32 | 97.98 | 91.72 | 94.80 | 94.80 | 230 |
| Feb 12, 2024 | 101.00 | 102.70 | 98.42 | 98.88 | 98.88 | 3,998 |
| Feb 9, 2024 | 104.95 | 108.05 | 100.00 | 103.15 | 103.15 | 3,288 |
| Feb 8, 2024 | 78.34 | 83.06 | 77.66 | 83.06 | 83.06 | 5,857 |
| Feb 7, 2024 | 75.82 | 76.86 | 75.62 | 76.86 | 76.86 | 100 |
| Feb 6, 2024 | 75.12 | 75.18 | 74.70 | 74.70 | 74.70 | 310 |
| Feb 5, 2024 | 76.00 | 76.28 | 74.50 | 74.50 | 74.50 | 101 |
| Feb 2, 2024 | 74.80 | 77.18 | 72.90 | 77.18 | 77.18 | 189 |
| Feb 1, 2024 | 73.26 | 73.38 | 72.50 | 72.50 | 72.50 | 1,500 |
| Jan 31, 2024 | 74.86 | 74.86 | 74.66 | 74.66 | 74.66 | - |
| Jan 30, 2024 | 77.72 | 78.58 | 77.42 | 77.42 | 77.42 | 310 |
| Jan 29, 2024 | 73.46 | 77.06 | 73.46 | 77.06 | 77.06 | 214 |
| Jan 26, 2024 | 74.12 | 74.88 | 74.00 | 74.00 | 74.00 | 68 |
| Jan 25, 2024 | 75.52 | 76.74 | 75.52 | 76.74 | 76.74 | 2 |
| Jan 24, 2024 | 78.40 | 79.52 | 76.00 | 77.08 | 77.08 | 380 |
| Jan 23, 2024 | 78.14 | 78.74 | 77.32 | 78.74 | 78.74 | 47 |
| Jan 22, 2024 | 75.06 | 79.98 | 75.06 | 76.82 | 76.82 | 802 |
| Jan 19, 2024 | 71.72 | 73.60 | 71.72 | 73.60 | 73.60 | 29 |
| Jan 18, 2024 | 70.78 | 70.78 | 70.78 | 70.78 | 70.78 | - |
| Jan 17, 2024 | 71.22 | 71.84 | 68.48 | 68.48 | 68.48 | 107 |
Related Tickers
0ZC.MU Zscaler Inc
183.48
-0.60%
0SU.MU DigitalOcean Holdings Inc
34.18
+1.64%
ZS.MX Zscaler, Inc.
3,906.60
+2.01%
FO8.HA Fortinet Inc
92.01
+0.57%
AK3.HA Akamai Technologies Inc
88.43
+0.65%
CYB.BE CyberArk Software Ltd
343.50
+2.20%
5AP.DU Palo Alto Networks Inc
173.22
+2.47%
ADB.DE Adobe Inc.
414.55
+0.57%
ADYYF Adyen N.V.
1,506.00
0.00%
45C.F CrowdStrike Holdings, Inc.
348.70
-1.37%