Unlock stock picks and a broker-level newsfeed that powers Wall Street.
94.00
-6.00
(-6.00%)
At close: April 4 at 5:37:55 PM 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 4, 2025 | 100.00 | 101.50 | 92.60 | 94.00 | 94.00 | 83,240 |
| Apr 3, 2025 | 93.80 | 101.00 | 93.80 | 100.00 | 100.00 | 54,171 |
| Apr 2, 2025 | 97.00 | 98.60 | 94.00 | 96.80 | 96.80 | 37,007 |
| Apr 1, 2025 | 92.80 | 97.80 | 92.80 | 97.80 | 97.80 | 26,335 |
| Mar 31, 2025 | 93.80 | 95.00 | 92.60 | 93.20 | 93.20 | 28,276 |
| Mar 28, 2025 | 97.80 | 98.80 | 94.20 | 96.80 | 96.80 | 32,774 |
| Mar 27, 2025 | 96.80 | 99.40 | 94.40 | 99.00 | 99.00 | 31,551 |
| Mar 26, 2025 | 94.20 | 97.60 | 94.20 | 97.40 | 97.40 | 45,325 |
| Mar 25, 2025 | 95.60 | 96.00 | 92.80 | 94.00 | 94.00 | 31,119 |
| Mar 24, 2025 | 92.20 | 92.20 | 92.20 | 92.20 | 92.20 | - |
| Mar 21, 2025 | 90.40 | 92.20 | 88.00 | 92.20 | 92.20 | 47,668 |
| Mar 20, 2025 | 93.60 | 94.00 | 86.80 | 91.80 | 91.80 | 61,809 |
| Mar 19, 2025 | 95.40 | 97.00 | 90.60 | 94.00 | 94.00 | 83,653 |
| Mar 18, 2025 | 105.00 | 105.00 | 93.80 | 97.00 | 97.00 | 130,635 |
| Mar 17, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - |
| Mar 14, 2025 | 90.60 | 100.00 | 90.60 | 100.00 | 100.00 | 62,331 |
| Mar 13, 2025 | 89.20 | 91.00 | 88.00 | 90.20 | 90.20 | 49,173 |
| Mar 12, 2025 | 89.20 | 89.20 | 85.80 | 89.00 | 89.00 | 26,407 |
| Mar 11, 2025 | 85.00 | 89.80 | 84.60 | 88.60 | 88.60 | 38,531 |
| Mar 10, 2025 | 90.40 | 90.60 | 84.60 | 85.60 | 85.60 | 41,397 |
| Mar 7, 2025 | 86.80 | 90.60 | 86.20 | 87.20 | 87.20 | 51,586 |
| Mar 6, 2025 | 84.40 | 85.80 | 83.00 | 85.40 | 85.40 | 19,138 |
| Mar 5, 2025 | 82.40 | 85.60 | 81.80 | 83.60 | 83.60 | 33,128 |
| Mar 4, 2025 | 85.60 | 86.40 | 77.40 | 77.80 | 77.80 | 89,078 |
| Mar 3, 2025 | 81.80 | 86.00 | 81.40 | 83.20 | 83.20 | 71,031 |
| Feb 28, 2025 | 73.80 | 78.60 | 73.80 | 78.00 | 78.00 | 38,072 |
| Feb 27, 2025 | 72.80 | 75.80 | 72.20 | 73.60 | 73.60 | 34,908 |
| Feb 26, 2025 | 73.40 | 74.00 | 71.80 | 72.80 | 72.80 | 19,030 |
| Feb 25, 2025 | 72.20 | 73.80 | 72.00 | 73.20 | 73.20 | 17,401 |
| Feb 24, 2025 | 70.80 | 72.20 | 69.80 | 72.00 | 72.00 | 20,617 |
| Feb 21, 2025 | 69.20 | 71.00 | 69.20 | 69.20 | 69.20 | 9,682 |
| Feb 20, 2025 | 72.00 | 72.00 | 69.40 | 69.60 | 69.60 | 7,866 |
| Feb 19, 2025 | 69.60 | 73.00 | 68.80 | 71.60 | 71.60 | 20,992 |
| Feb 18, 2025 | 67.00 | 69.60 | 66.40 | 69.60 | 69.60 | 31,284 |
| Feb 17, 2025 | 64.00 | 67.20 | 63.60 | 67.00 | 67.00 | 22,883 |
| Feb 14, 2025 | 62.40 | 64.00 | 62.40 | 64.00 | 64.00 | 15,902 |
| Feb 13, 2025 | 64.20 | 64.40 | 61.00 | 62.40 | 62.40 | 15,302 |
| Feb 12, 2025 | 65.00 | 65.00 | 62.20 | 63.60 | 63.60 | 13,504 |
| Feb 11, 2025 | 64.80 | 65.00 | 64.40 | 64.80 | 64.80 | 6,459 |
| Feb 10, 2025 | 63.80 | 63.80 | 63.80 | 63.80 | 63.80 | - |
| Feb 7, 2025 | 63.60 | 65.00 | 63.60 | 63.80 | 63.80 | 17,962 |
| Feb 6, 2025 | 65.80 | 66.60 | 63.20 | 64.00 | 64.00 | 12,843 |
| Feb 5, 2025 | 63.80 | 65.80 | 63.80 | 65.00 | 65.00 | 10,663 |
| Feb 4, 2025 | 64.00 | 64.60 | 63.20 | 64.60 | 64.60 | 6,098 |
| Feb 3, 2025 | 63.40 | 64.20 | 62.20 | 63.60 | 63.60 | 7,775 |
| Jan 31, 2025 | 64.40 | 64.80 | 63.60 | 64.60 | 64.60 | 15,538 |
| Jan 30, 2025 | 64.40 | 64.40 | 63.40 | 64.00 | 64.00 | 11,960 |
| Jan 29, 2025 | 63.80 | 64.40 | 63.20 | 64.00 | 64.00 | 7,399 |
| Jan 28, 2025 | 64.40 | 65.20 | 63.20 | 63.60 | 63.60 | 10,061 |
| Jan 27, 2025 | 64.40 | 64.60 | 61.00 | 64.20 | 64.20 | 19,294 |
| Jan 24, 2025 | 64.60 | 64.60 | 64.60 | 64.60 | 64.60 | - |
| Jan 23, 2025 | 63.80 | 65.00 | 62.80 | 64.60 | 64.60 | 13,780 |
| Jan 22, 2025 | 61.40 | 64.00 | 60.40 | 64.00 | 64.00 | 14,444 |
| Jan 21, 2025 | 62.40 | 62.40 | 62.40 | 62.40 | 62.40 | - |
| Jan 20, 2025 | 62.40 | 62.40 | 62.40 | 62.40 | 62.40 | - |
| Jan 17, 2025 | 62.20 | 63.60 | 61.60 | 62.40 | 62.40 | 14,712 |
| Jan 16, 2025 | 64.00 | 64.80 | 62.40 | 63.00 | 63.00 | 6,949 |
| Jan 15, 2025 | 64.40 | 65.00 | 63.40 | 64.20 | 64.20 | 7,818 |
| Jan 14, 2025 | 64.80 | 65.80 | 64.00 | 64.20 | 64.20 | 7,528 |
| Jan 13, 2025 | 64.40 | 65.80 | 61.80 | 63.80 | 63.80 | 11,361 |
| Jan 10, 2025 | 64.40 | 67.40 | 63.80 | 64.00 | 64.00 | 16,057 |
| Jan 9, 2025 | 61.40 | 64.40 | 61.20 | 64.00 | 64.00 | 23,505 |
| Jan 8, 2025 | 61.80 | 62.80 | 60.20 | 60.80 | 60.80 | 10,264 |
| Jan 7, 2025 | 61.60 | 62.60 | 61.00 | 61.60 | 61.60 | 9,503 |
| Jan 6, 2025 | 61.20 | 62.00 | 60.20 | 62.00 | 62.00 | 21,196 |
| Jan 3, 2025 | 59.20 | 61.00 | 59.00 | 60.00 | 60.00 | 29,116 |
| Jan 2, 2025 | 57.00 | 59.60 | 57.00 | 59.00 | 59.00 | 10,798 |
| Dec 30, 2024 | 55.60 | 57.60 | 55.40 | 57.00 | 57.00 | 11,901 |
| Dec 27, 2024 | 58.80 | 59.00 | 55.40 | 56.40 | 56.40 | 10,530 |
| Dec 23, 2024 | 56.60 | 58.00 | 56.60 | 58.00 | 58.00 | 5,735 |
| Dec 20, 2024 | 57.60 | 58.20 | 55.20 | 57.00 | 57.00 | 12,172 |
| Dec 19, 2024 | 57.20 | 58.80 | 57.20 | 58.20 | 58.20 | 7,711 |
| Dec 18, 2024 | 58.80 | 59.60 | 57.40 | 57.60 | 57.60 | 8,684 |
| Dec 17, 2024 | 59.80 | 61.00 | 58.00 | 58.00 | 58.00 | 14,040 |
| Dec 16, 2024 | 58.40 | 60.60 | 58.00 | 59.40 | 59.40 | 14,549 |
| Dec 13, 2024 | 57.60 | 58.60 | 57.20 | 57.40 | 57.40 | 9,026 |
| Dec 12, 2024 | 58.80 | 59.40 | 56.60 | 57.80 | 57.80 | 16,202 |
| Dec 11, 2024 | 54.20 | 59.00 | 53.80 | 59.00 | 59.00 | 36,663 |
| Dec 10, 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - |
| Dec 9, 2024 | 60.40 | 61.40 | 58.40 | 60.00 | 60.00 | 10,126 |
| Dec 6, 2024 | 61.40 | 61.40 | 59.40 | 60.20 | 60.20 | 10,257 |
| Dec 5, 2024 | 63.20 | 64.20 | 60.20 | 61.20 | 61.20 | 20,064 |
| Dec 4, 2024 | 62.80 | 64.80 | 60.60 | 61.40 | 61.40 | 22,994 |
| Dec 3, 2024 | 59.20 | 63.00 | 59.00 | 63.00 | 63.00 | 41,704 |
| Dec 2, 2024 | 57.20 | 58.80 | 56.60 | 58.60 | 58.60 | 6,603 |
| Nov 29, 2024 | 57.20 | 57.40 | 56.40 | 56.80 | 56.80 | 6,108 |
| Nov 28, 2024 | 57.60 | 57.60 | 57.60 | 57.60 | 57.60 | - |
| Nov 27, 2024 | 58.80 | 58.80 | 56.60 | 57.60 | 57.60 | 4,446 |
| Nov 26, 2024 | 57.60 | 59.20 | 57.40 | 58.80 | 58.80 | 1,320 |
| Nov 25, 2024 | 59.80 | 60.00 | 57.60 | 58.40 | 58.40 | 6,778 |
| Nov 22, 2024 | 59.80 | 60.00 | 59.20 | 59.60 | 59.60 | 6,500 |
| Nov 21, 2024 | 60.20 | 60.40 | 59.60 | 59.80 | 59.80 | 5,615 |
| Nov 20, 2024 | 60.20 | 60.40 | 59.40 | 59.80 | 59.80 | 10,080 |
| Nov 19, 2024 | 56.80 | 60.40 | 56.80 | 60.00 | 60.00 | 12,226 |
| Nov 18, 2024 | 57.20 | 57.20 | 57.20 | 57.20 | 57.20 | - |
| Nov 15, 2024 | 57.60 | 59.60 | 55.60 | 57.20 | 57.20 | 9,551 |
| Nov 14, 2024 | 55.20 | 59.60 | 55.20 | 58.20 | 58.20 | 18,027 |
| Nov 13, 2024 | 54.00 | 56.80 | 53.00 | 55.20 | 55.20 | 10,133 |
| Nov 12, 2024 | 53.60 | 54.00 | 52.20 | 53.60 | 53.60 | 4,894 |
| Nov 11, 2024 | 56.00 | 56.00 | 53.00 | 53.80 | 53.80 | 13,434 |
| Nov 8, 2024 | 55.00 | 55.80 | 53.60 | 54.20 | 54.20 | 6,049 |
| Nov 7, 2024 | 55.80 | 60.00 | 54.80 | 55.20 | 55.20 | 14,203 |
| Nov 6, 2024 | 54.80 | 57.00 | 54.40 | 55.40 | 55.40 | 11,505 |
| Nov 5, 2024 | 52.00 | 54.60 | 51.80 | 54.60 | 54.60 | 7,732 |
| Nov 4, 2024 | 51.00 | 52.40 | 50.80 | 51.80 | 51.80 | 3,661 |
| Nov 1, 2024 | 52.20 | 52.20 | 52.20 | 52.20 | 52.20 | - |
| Oct 31, 2024 | 52.20 | 53.20 | 51.00 | 52.20 | 52.20 | 7,854 |
| Oct 30, 2024 | 54.40 | 55.20 | 52.60 | 53.80 | 53.80 | 6,640 |
| Oct 29, 2024 | 57.00 | 57.20 | 55.20 | 55.60 | 55.60 | 12,510 |
| Oct 28, 2024 | 55.80 | 57.60 | 54.40 | 56.20 | 56.20 | 11,837 |
| Oct 25, 2024 | 55.80 | 56.00 | 54.40 | 55.60 | 55.60 | 9,759 |
| Oct 24, 2024 | 57.00 | 57.00 | 54.80 | 55.20 | 55.20 | 7,661 |
| Oct 23, 2024 | 58.40 | 58.40 | 55.60 | 58.00 | 58.00 | 3,937 |
| Oct 22, 2024 | 60.00 | 60.00 | 57.60 | 58.20 | 58.20 | 3,257 |
| Oct 21, 2024 | 60.00 | 61.00 | 59.00 | 59.20 | 59.20 | 6,178 |
| Oct 18, 2024 | 60.20 | 60.40 | 58.60 | 60.00 | 60.00 | 11,344 |
| Oct 17, 2024 | 57.80 | 60.00 | 57.80 | 59.60 | 59.60 | 9,823 |
| Oct 16, 2024 | 57.20 | 57.60 | 56.40 | 56.80 | 56.80 | 6,049 |
| Oct 15, 2024 | 58.20 | 61.80 | 55.60 | 56.60 | 56.60 | 20,068 |
| Oct 14, 2024 | 54.80 | 59.00 | 54.80 | 57.20 | 57.20 | 31,916 |
| Oct 11, 2024 | 53.80 | 55.40 | 52.00 | 54.00 | 54.00 | 26,610 |
| Oct 10, 2024 | 52.80 | 54.00 | 52.40 | 53.20 | 53.20 | 16,070 |
| Oct 9, 2024 | 51.20 | 52.80 | 51.20 | 52.80 | 52.80 | 5,042 |
| Oct 8, 2024 | 51.80 | 52.20 | 50.80 | 51.80 | 51.80 | 6,010 |
| Oct 7, 2024 | 51.40 | 52.40 | 50.60 | 51.00 | 51.00 | 11,012 |
| Oct 4, 2024 | 51.20 | 51.80 | 50.20 | 51.20 | 51.20 | 4,502 |
| Oct 3, 2024 | 52.20 | 52.40 | 50.60 | 51.00 | 51.00 | 11,375 |
| Oct 2, 2024 | 48.60 | 52.20 | 48.40 | 52.20 | 52.20 | 17,056 |
| Oct 1, 2024 | 47.70 | 50.00 | 47.30 | 48.60 | 48.60 | 12,107 |
| Sep 30, 2024 | 44.90 | 47.70 | 44.80 | 47.20 | 47.20 | 5,534 |
| Sep 27, 2024 | 43.50 | 46.50 | 43.50 | 44.30 | 44.30 | 2,869 |
| Sep 26, 2024 | 43.20 | 44.60 | 43.20 | 43.40 | 43.40 | 2,666 |
| Sep 25, 2024 | 45.40 | 45.40 | 43.20 | 43.50 | 43.50 | 5,417 |
| Sep 24, 2024 | 44.10 | 45.30 | 44.00 | 44.80 | 44.80 | 5,480 |
| Sep 23, 2024 | 42.60 | 43.90 | 42.00 | 43.90 | 43.90 | 2,013 |
| Sep 20, 2024 | 41.20 | 42.30 | 40.60 | 41.90 | 41.90 | 6,187 |
| Sep 19, 2024 | 41.10 | 41.40 | 40.40 | 41.40 | 41.40 | 10,141 |
| Sep 18, 2024 | 40.40 | 41.30 | 40.40 | 40.80 | 40.80 | 5,668 |
| Sep 17, 2024 | 41.50 | 42.10 | 40.50 | 40.80 | 40.80 | 9,289 |
| Sep 16, 2024 | 42.70 | 42.70 | 42.30 | 42.30 | 42.30 | 2,576 |
| Sep 13, 2024 | 43.80 | 43.80 | 42.30 | 42.70 | 42.70 | 3,667 |
| Sep 12, 2024 | 43.70 | 44.70 | 43.70 | 43.80 | 43.80 | 2,029 |
| Sep 11, 2024 | 43.40 | 43.80 | 43.20 | 43.30 | 43.30 | 4,164 |
| Sep 10, 2024 | 44.70 | 44.70 | 43.10 | 43.30 | 43.30 | 3,024 |
| Sep 9, 2024 | 42.90 | 45.60 | 42.90 | 44.20 | 44.20 | 6,197 |
| Sep 6, 2024 | 46.60 | 46.80 | 41.40 | 41.70 | 41.70 | 23,319 |
| Sep 5, 2024 | 48.90 | 49.10 | 46.50 | 46.70 | 46.70 | 5,923 |
| Sep 4, 2024 | 48.60 | 49.50 | 48.00 | 49.10 | 49.10 | 5,344 |
| Sep 3, 2024 | 50.40 | 50.40 | 48.20 | 48.60 | 48.60 | 4,187 |
| Sep 2, 2024 | 48.50 | 50.60 | 48.50 | 49.90 | 49.90 | 3,515 |
| Aug 30, 2024 | 49.00 | 49.00 | 48.30 | 48.30 | 48.30 | 862 |
| Aug 29, 2024 | 47.80 | 49.50 | 47.20 | 49.50 | 49.50 | 2,916 |
| Aug 28, 2024 | 49.60 | 49.60 | 46.20 | 47.50 | 47.50 | 8,901 |
| Aug 27, 2024 | 50.80 | 51.00 | 49.60 | 49.60 | 49.60 | 1,573 |
| Aug 26, 2024 | 51.00 | 51.20 | 50.40 | 50.80 | 50.80 | 2,499 |
| Aug 23, 2024 | 50.20 | 51.00 | 49.60 | 51.00 | 51.00 | 5,566 |
| Aug 22, 2024 | 50.60 | 51.40 | 50.00 | 50.00 | 50.00 | 2,747 |
| Aug 21, 2024 | 51.40 | 51.40 | 49.90 | 50.80 | 50.80 | 2,981 |
| Aug 20, 2024 | 52.20 | 52.20 | 51.40 | 51.60 | 51.60 | 3,228 |
| Aug 19, 2024 | 52.00 | 52.20 | 51.20 | 52.20 | 52.20 | 5,345 |
| Aug 16, 2024 | 51.80 | 52.00 | 51.40 | 52.00 | 52.00 | 5,834 |
| Aug 15, 2024 | 51.00 | 51.80 | 50.60 | 51.00 | 51.00 | 2,637 |
| Aug 14, 2024 | 52.20 | 52.20 | 50.20 | 52.20 | 52.20 | 3,613 |
| Aug 13, 2024 | 51.40 | 52.20 | 50.60 | 50.60 | 50.60 | 1,502 |
| Aug 12, 2024 | 52.20 | 52.20 | 51.00 | 51.00 | 51.00 | 5,386 |
| Aug 9, 2024 | 52.20 | 52.60 | 52.00 | 52.40 | 52.40 | 10,663 |
| Aug 8, 2024 | 51.60 | 52.20 | 50.40 | 51.80 | 51.80 | 2,832 |
| Aug 7, 2024 | 51.00 | 51.60 | 50.40 | 50.80 | 50.80 | 3,836 |
| Aug 6, 2024 | 50.80 | 51.20 | 48.20 | 50.80 | 50.80 | 4,843 |
| Aug 5, 2024 | 46.30 | 51.20 | 44.60 | 50.60 | 50.60 | 22,926 |
| Aug 2, 2024 | 51.20 | 52.00 | 50.20 | 51.80 | 51.80 | 9,322 |
| Aug 1, 2024 | 51.40 | 52.00 | 51.20 | 52.00 | 52.00 | 12,104 |
| Jul 31, 2024 | 50.20 | 51.60 | 50.20 | 51.00 | 51.00 | 3,672 |
| Jul 30, 2024 | 47.10 | 50.80 | 47.10 | 49.80 | 49.80 | 8,576 |
| Jul 29, 2024 | 49.20 | 51.40 | 47.00 | 48.00 | 48.00 | 9,834 |
| Jul 26, 2024 | 47.90 | 49.10 | 47.60 | 48.50 | 48.50 | 3,591 |
| Jul 25, 2024 | 47.90 | 47.90 | 45.60 | 47.50 | 47.50 | 5,798 |
| Jul 24, 2024 | 52.00 | 52.00 | 47.80 | 48.10 | 48.10 | 6,388 |
| Jul 23, 2024 | 50.80 | 52.80 | 50.80 | 51.80 | 51.80 | 11,303 |
| Jul 22, 2024 | 50.40 | 51.60 | 50.20 | 50.20 | 50.20 | 6,988 |
| Jul 19, 2024 | 51.80 | 52.00 | 49.40 | 49.60 | 49.60 | 5,431 |
| Jul 18, 2024 | 52.00 | 52.00 | 49.80 | 50.00 | 50.00 | 11,147 |
| Jul 17, 2024 | 51.60 | 53.00 | 50.60 | 51.60 | 51.60 | 6,494 |
| Jul 16, 2024 | 49.70 | 52.60 | 49.60 | 51.00 | 51.00 | 21,664 |
| Jul 15, 2024 | 48.90 | 50.00 | 48.90 | 49.80 | 49.80 | 5,537 |
| Jul 12, 2024 | 48.30 | 49.20 | 48.00 | 48.70 | 48.70 | 4,804 |
| Jul 11, 2024 | 46.90 | 48.80 | 46.90 | 48.70 | 48.70 | 2,923 |
| Jul 10, 2024 | 46.30 | 47.20 | 46.00 | 47.20 | 47.20 | 4,895 |
| Jul 9, 2024 | 46.50 | 46.60 | 45.10 | 46.10 | 46.10 | 13,489 |
| Jul 8, 2024 | 46.50 | 47.10 | 45.10 | 46.50 | 46.50 | 7,036 |
| Jul 5, 2024 | 47.90 | 48.20 | 47.00 | 47.00 | 47.00 | 5,199 |
| Jul 4, 2024 | 48.50 | 49.50 | 47.70 | 48.00 | 48.00 | 13,189 |
| Jul 3, 2024 | 47.60 | 49.20 | 47.60 | 48.40 | 48.40 | 2,339 |
| Jul 2, 2024 | 47.70 | 48.10 | 47.50 | 48.00 | 48.00 | 1,021 |
| Jul 1, 2024 | 48.30 | 48.40 | 47.20 | 47.70 | 47.70 | 2,366 |
| Jun 28, 2024 | 48.20 | 48.90 | 48.00 | 48.40 | 48.40 | 5,339 |
| Jun 27, 2024 | 49.60 | 49.60 | 48.20 | 48.60 | 48.60 | 10,441 |
| Jun 26, 2024 | 47.00 | 49.90 | 47.00 | 49.60 | 49.60 | 17,732 |
| Jun 25, 2024 | 47.70 | 47.80 | 46.50 | 47.20 | 47.20 | 6,204 |
| Jun 24, 2024 | 45.10 | 47.80 | 45.10 | 47.50 | 47.50 | 8,596 |
| Jun 21, 2024 | 46.10 | 46.20 | 45.40 | 45.40 | 45.40 | 6,823 |
| Jun 20, 2024 | 45.80 | 46.50 | 45.80 | 46.00 | 46.00 | 2,403 |
| Jun 19, 2024 | 45.70 | 46.70 | 45.40 | 45.80 | 45.80 | 7,333 |
| Jun 18, 2024 | 45.00 | 46.00 | 44.70 | 45.80 | 45.80 | 5,819 |
| Jun 17, 2024 | 43.70 | 44.80 | 43.20 | 44.70 | 44.70 | 6,920 |
| Jun 14, 2024 | 47.10 | 47.20 | 42.50 | 43.10 | 43.10 | 9,374 |
| Jun 13, 2024 | 46.10 | 47.60 | 46.00 | 46.00 | 46.00 | 6,190 |
| Jun 12, 2024 | 44.70 | 45.50 | 44.50 | 45.50 | 45.50 | 10,253 |
| Jun 11, 2024 | 44.70 | 45.00 | 44.00 | 44.80 | 44.80 | 17,232 |
| Jun 10, 2024 | 44.40 | 44.90 | 44.30 | 44.40 | 44.40 | 11,299 |
| Jun 7, 2024 | 43.90 | 44.90 | 43.70 | 44.60 | 44.60 | 13,308 |
| Jun 6, 2024 | 42.00 | 44.00 | 42.00 | 43.80 | 43.80 | 6,878 |
| Jun 5, 2024 | 40.00 | 41.80 | 40.00 | 41.80 | 41.80 | 4,417 |
| Jun 4, 2024 | 40.90 | 40.90 | 39.50 | 40.40 | 40.40 | 12,423 |
| Jun 3, 2024 | 41.00 | 41.00 | 39.20 | 40.30 | 40.30 | 20,148 |
| May 31, 2024 | 42.90 | 42.90 | 41.40 | 42.00 | 42.00 | 10,543 |
| May 30, 2024 | 42.90 | 43.20 | 42.00 | 42.40 | 42.40 | 17,245 |
| May 29, 2024 | 44.30 | 44.30 | 42.50 | 43.40 | 43.40 | 6,174 |
| May 28, 2024 | 44.60 | 44.80 | 44.10 | 44.50 | 44.50 | 3,589 |
| May 27, 2024 | 44.20 | 45.00 | 43.90 | 44.80 | 44.80 | 7,746 |
| May 24, 2024 | 44.00 | 44.40 | 43.80 | 44.20 | 44.20 | 6,100 |
| May 23, 2024 | 43.50 | 44.20 | 43.20 | 44.00 | 44.00 | 4,583 |
| May 22, 2024 | 43.80 | 43.90 | 43.00 | 43.70 | 43.70 | 6,409 |
| May 21, 2024 | 43.60 | 44.40 | 43.50 | 44.10 | 44.10 | 5,360 |
| May 20, 2024 | 43.70 | 44.20 | 43.70 | 44.20 | 44.20 | 1,781 |
| May 17, 2024 | 42.60 | 44.20 | 42.60 | 44.00 | 44.00 | 3,979 |
| May 16, 2024 | 44.20 | 44.20 | 42.00 | 43.30 | 43.30 | 7,388 |
| May 15, 2024 | 44.60 | 45.60 | 43.20 | 44.80 | 44.80 | 9,099 |
| May 14, 2024 | 41.90 | 44.20 | 41.40 | 44.20 | 44.20 | 26,361 |
| May 13, 2024 | 43.70 | 43.70 | 41.10 | 42.00 | 42.00 | 28,126 |
| May 10, 2024 | 43.00 | 43.90 | 41.50 | 43.40 | 43.40 | 24,866 |
| May 9, 2024 | 44.50 | 44.50 | 42.80 | 43.30 | 43.30 | 5,277 |
| May 8, 2024 | 1.20 Dividend | |||||
| May 8, 2024 | 43.20 | 44.80 | 43.20 | 44.80 | 44.80 | 7,729 |
| May 7, 2024 | 44.90 | 44.90 | 43.20 | 44.40 | 43.20 | 11,362 |
| May 6, 2024 | 42.10 | 45.00 | 42.10 | 44.80 | 43.59 | 17,068 |
| May 3, 2024 | 44.40 | 44.70 | 43.30 | 43.80 | 42.62 | 8,108 |
| May 2, 2024 | 45.60 | 46.00 | 43.80 | 44.00 | 42.81 | 11,181 |
| Apr 30, 2024 | 45.60 | 46.00 | 44.80 | 45.60 | 44.37 | 13,748 |
| Apr 29, 2024 | 46.10 | 46.50 | 42.40 | 45.30 | 44.08 | 22,340 |
| Apr 26, 2024 | 45.60 | 46.50 | 45.30 | 45.80 | 44.56 | 28,932 |
| Apr 25, 2024 | 47.90 | 48.00 | 40.10 | 44.90 | 43.69 | 65,924 |
| Apr 24, 2024 | 46.40 | 47.70 | 46.40 | 47.30 | 46.02 | 18,414 |
| Apr 23, 2024 | 46.20 | 47.00 | 46.10 | 46.70 | 45.44 | 10,425 |
| Apr 22, 2024 | 46.80 | 46.80 | 44.70 | 46.60 | 45.34 | 12,864 |
| Apr 19, 2024 | 46.80 | 46.90 | 45.90 | 46.70 | 45.44 | 8,883 |
| Apr 18, 2024 | 46.10 | 47.00 | 45.80 | 46.10 | 44.85 | 21,575 |
| Apr 17, 2024 | 43.90 | 46.00 | 43.70 | 45.90 | 44.66 | 17,736 |
| Apr 16, 2024 | 44.00 | 45.00 | 42.70 | 43.80 | 42.62 | 17,273 |
| Apr 15, 2024 | 43.50 | 44.50 | 43.20 | 44.50 | 43.30 | 24,198 |
| Apr 12, 2024 | 43.60 | 43.70 | 42.80 | 43.60 | 42.42 | 22,310 |
| Apr 11, 2024 | 43.20 | 43.40 | 41.40 | 43.30 | 42.13 | 24,154 |
| Apr 10, 2024 | 42.50 | 43.80 | 42.40 | 43.70 | 42.52 | 34,308 |
| Apr 9, 2024 | 40.90 | 42.50 | 40.90 | 42.50 | 41.35 | 16,326 |
| Apr 8, 2024 | 40.10 | 43.00 | 40.00 | 40.40 | 39.31 | 22,915 |
| Apr 5, 2024 | 39.80 | 40.10 | 39.50 | 40.10 | 39.02 | 18,908 |
| Apr 4, 2024 | 38.90 | 40.00 | 38.70 | 39.80 | 38.72 | 20,250 |
Related Tickers
MZX.DE Masterflex SE
9.92
-1.78%
LX9B.F LANXESS Aktiengesellschaft
4.4400
-9.76%
AP3.DE Air Products and Chemicals, Inc.
247.40
-3.89%
AMC.DE Albemarle Corporation
54.75
-10.70%
2HRA.DE H&R GmbH & Co. KGaA
3.7700
-9.37%
H2A.DE H2APEX Group SCA
2.1000
-10.26%
NTG.DE Nabaltec AG
14.75
-1.67%
BNN.DE BRAIN Biotech AG
2.2200
-6.72%
UZU.DE Uzin Utz SE
54.50
-4.39%
FPE3.DE Fuchs SE
40.34
-5.57%