Unlock stock picks and a broker-level newsfeed that powers Wall Street.
508.60
-2.70
(-0.53%)
At close: March 13 at 5:24:58 PM GMT+2
Currency in ILA 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 |
---|---|---|---|---|---|---|
Mar 13, 2025 | 511.30 | 512.70 | 502.90 | 508.80 | 508.80 | 42,868 |
Mar 12, 2025 | 511.70 | 515.70 | 504.20 | 511.30 | 511.30 | 106,447 |
Mar 11, 2025 | 514.30 | 514.30 | 503.50 | 511.70 | 511.70 | 32,273 |
Mar 10, 2025 | 519.00 | 519.00 | 513.00 | 514.30 | 514.30 | 42,503 |
Mar 9, 2025 | 517.80 | 526.90 | 514.00 | 519.00 | 519.00 | 9,190 |
Mar 6, 2025 | 527.20 | 527.20 | 513.80 | 517.80 | 517.80 | 21,883 |
Mar 5, 2025 | 528.60 | 530.00 | 523.70 | 527.20 | 527.20 | 42,577 |
Mar 4, 2025 | 531.50 | 532.30 | 526.20 | 528.60 | 528.60 | 23,829 |
Mar 3, 2025 | 525.00 | 536.30 | 525.00 | 531.50 | 531.50 | 9,627 |
Mar 2, 2025 | 533.40 | 533.40 | 523.90 | 527.10 | 527.10 | 51,013 |
Feb 27, 2025 | 533.60 | 534.00 | 532.20 | 533.40 | 533.40 | 72,862 |
Feb 26, 2025 | 537.00 | 537.00 | 532.40 | 533.60 | 533.60 | 33,035 |
Feb 25, 2025 | 541.80 | 541.80 | 532.30 | 537.00 | 537.00 | 8,471 |
Feb 24, 2025 | 553.60 | 551.60 | 526.10 | 541.80 | 541.80 | 32,351 |
Feb 23, 2025 | 557.40 | 557.40 | 546.60 | 553.60 | 553.60 | 5,513 |
Feb 20, 2025 | 555.80 | 562.10 | 554.00 | 557.40 | 557.40 | 8,321 |
Feb 19, 2025 | 552.20 | 558.00 | 552.10 | 555.80 | 555.80 | 25,750 |
Feb 18, 2025 | 551.10 | 556.00 | 542.70 | 552.20 | 552.20 | 45,896 |
Feb 17, 2025 | 554.00 | 554.00 | 541.10 | 551.10 | 551.10 | 38,626 |
Feb 16, 2025 | 552.10 | 552.60 | 542.00 | 547.60 | 547.60 | 53,118 |
Feb 13, 2025 | 555.00 | 557.90 | 547.30 | 552.10 | 552.10 | 30,182 |
Feb 12, 2025 | 551.10 | 552.20 | 546.90 | 548.90 | 548.90 | 38,212 |
Feb 11, 2025 | 555.90 | 556.50 | 545.30 | 551.10 | 551.10 | 42,010 |
Feb 10, 2025 | 545.80 | 556.70 | 545.80 | 555.90 | 555.90 | 42,309 |
Feb 9, 2025 | 540.10 | 547.80 | 525.10 | 545.80 | 545.80 | 49,715 |
Feb 6, 2025 | 561.90 | 576.40 | 544.30 | 544.30 | 544.30 | 336,374 |
Feb 5, 2025 | 550.00 | 566.00 | 545.50 | 561.90 | 561.90 | 57,388 |
Feb 4, 2025 | 530.00 | 550.00 | 530.00 | 546.40 | 546.40 | 26,868 |
Feb 3, 2025 | 529.00 | 530.00 | 513.80 | 530.00 | 530.00 | 56,669 |
Feb 2, 2025 | 529.00 | 553.30 | 524.60 | 529.00 | 529.00 | 24,777 |
Jan 30, 2025 | 536.10 | 532.50 | 527.80 | 529.00 | 529.00 | 75,410 |
Jan 29, 2025 | 535.80 | 539.70 | 532.60 | 536.10 | 536.10 | 54,491 |
Jan 28, 2025 | 531.70 | 554.00 | 531.70 | 535.80 | 535.80 | 24,051 |
Jan 27, 2025 | 541.40 | 537.70 | 530.10 | 531.70 | 531.70 | 31,972 |
Jan 26, 2025 | 544.30 | 543.90 | 539.50 | 541.40 | 541.40 | 9,556 |
Jan 23, 2025 | 550.30 | 550.30 | 541.40 | 544.30 | 544.30 | 33,465 |
Jan 22, 2025 | 561.20 | 561.20 | 542.20 | 550.30 | 550.30 | 165,467 |
Jan 21, 2025 | 560.30 | 565.40 | 555.00 | 561.20 | 561.20 | 31,676 |
Jan 20, 2025 | 557.30 | 559.00 | 551.00 | 558.50 | 558.50 | 60,725 |
Jan 19, 2025 | 552.90 | 564.00 | 550.70 | 557.30 | 557.30 | 89,987 |
Jan 16, 2025 | 552.40 | 555.50 | 548.00 | 552.90 | 552.90 | 82,425 |
Jan 15, 2025 | 550.00 | 561.70 | 546.60 | 552.40 | 552.40 | 160,809 |
Jan 14, 2025 | 551.10 | 552.00 | 544.60 | 550.00 | 550.00 | 362,865 |
Jan 13, 2025 | 560.00 | 563.40 | 548.30 | 551.10 | 551.10 | 238,757 |
Jan 12, 2025 | 567.00 | 567.00 | 550.50 | 558.50 | 558.50 | 48,599 |
Jan 9, 2025 | 574.60 | 574.70 | 561.50 | 567.00 | 567.00 | 69,900 |
Jan 8, 2025 | 589.80 | 589.90 | 567.30 | 574.60 | 574.60 | 153,562 |
Jan 7, 2025 | 598.50 | 598.90 | 591.00 | 591.00 | 591.00 | 103,972 |
Jan 6, 2025 | 593.90 | 601.00 | 592.50 | 598.50 | 598.50 | 104,029 |
Jan 5, 2025 | 589.10 | 598.00 | 589.10 | 593.90 | 593.90 | 32,828 |
Jan 2, 2025 | 590.70 | 593.80 | 577.40 | 589.10 | 589.10 | 27,045 |
Jan 1, 2025 | 583.90 | 592.50 | 573.50 | 590.70 | 590.70 | 76,168 |
Dec 31, 2024 | 571.90 | 584.00 | 560.10 | 583.90 | 583.90 | 150,725 |
Dec 30, 2024 | 573.40 | 574.00 | 569.30 | 571.90 | 571.90 | 8,911 |
Dec 29, 2024 | 578.40 | 578.40 | 570.30 | 573.40 | 573.40 | 57,960 |
Dec 26, 2024 | 580.90 | 579.80 | 573.20 | 578.40 | 578.40 | 19,502 |
Dec 25, 2024 | 581.40 | 584.70 | 578.60 | 580.90 | 580.90 | 31,740 |
Dec 24, 2024 | 580.30 | 587.30 | 575.10 | 581.40 | 581.40 | 85,340 |
Dec 23, 2024 | 579.40 | 583.00 | 573.90 | 580.30 | 580.30 | 9,425 |
Dec 22, 2024 | 576.60 | 582.30 | 576.60 | 579.40 | 579.40 | 11,994 |
Dec 19, 2024 | 578.10 | 579.00 | 569.30 | 576.60 | 576.60 | 22,467 |
Dec 18, 2024 | 575.80 | 584.30 | 577.00 | 578.10 | 578.10 | 57,281 |
Dec 17, 2024 | 568.40 | 582.60 | 568.40 | 575.80 | 575.80 | 47,221 |
Dec 16, 2024 | 566.20 | 582.10 | 562.00 | 574.10 | 574.10 | 39,228 |
Dec 15, 2024 | 575.30 | 569.80 | 563.80 | 566.20 | 566.20 | 61,653 |
Dec 12, 2024 | 579.90 | 582.20 | 569.30 | 575.30 | 575.30 | 57,226 |
Dec 11, 2024 | 584.00 | 584.00 | 575.00 | 579.90 | 579.90 | 70,916 |
Dec 10, 2024 | 570.60 | 588.90 | 569.90 | 584.00 | 584.00 | 85,949 |
Dec 9, 2024 | 572.30 | 574.70 | 555.00 | 570.60 | 570.60 | 67,170 |
Dec 8, 2024 | 556.20 | 575.80 | 556.20 | 572.30 | 572.30 | 118,989 |
Dec 5, 2024 | 552.00 | 566.90 | 547.20 | 556.20 | 556.20 | 65,957 |
Dec 4, 2024 | 541.70 | 565.10 | 541.70 | 554.70 | 554.70 | 190,395 |
Dec 3, 2024 | 508.40 | 551.30 | 505.00 | 541.70 | 541.70 | 358,415 |
Dec 2, 2024 | 508.80 | 519.50 | 504.40 | 508.40 | 508.40 | 57,577 |
Dec 1, 2024 | 492.40 | 509.70 | 492.40 | 508.80 | 508.80 | 43,036 |
Nov 28, 2024 | 503.90 | 503.90 | 488.10 | 492.40 | 492.40 | 60,998 |
Nov 27, 2024 | 501.00 | 505.90 | 493.40 | 498.70 | 498.70 | 174,995 |
Nov 26, 2024 | 490.00 | 504.90 | 482.40 | 501.00 | 501.00 | 124,334 |
Nov 25, 2024 | 480.00 | 498.90 | 480.00 | 490.00 | 490.00 | 176,256 |
Nov 24, 2024 | 496.00 | 496.00 | 483.00 | 488.50 | 488.50 | 42,519 |
Nov 21, 2024 | 496.10 | 509.90 | 486.30 | 496.00 | 496.00 | 28,449 |
Nov 20, 2024 | 491.60 | 499.00 | 491.90 | 496.10 | 496.10 | 24,127 |
Nov 19, 2024 | 493.50 | 504.90 | 480.80 | 491.60 | 491.60 | 80,672 |
Nov 18, 2024 | 498.30 | 505.00 | 484.10 | 493.50 | 493.50 | 72,629 |
Nov 17, 2024 | 495.10 | 499.40 | 490.40 | 498.30 | 498.30 | 39,050 |
Nov 14, 2024 | 496.50 | 500.00 | 488.60 | 495.10 | 495.10 | 29,287 |
Nov 13, 2024 | 487.00 | 503.50 | 482.20 | 496.50 | 496.50 | 20,559 |
Nov 12, 2024 | 481.60 | 488.00 | 479.10 | 487.00 | 487.00 | 68,190 |
Nov 11, 2024 | 486.60 | 495.00 | 476.20 | 481.60 | 481.60 | 33,328 |
Nov 10, 2024 | 476.00 | 494.30 | 476.00 | 486.60 | 486.60 | 48,480 |
Nov 7, 2024 | 485.30 | 486.90 | 476.30 | 481.20 | 481.20 | 91,626 |
Nov 6, 2024 | 483.80 | 491.70 | 478.70 | 485.30 | 485.30 | 11,616 |
Nov 5, 2024 | 485.00 | 495.50 | 478.40 | 483.80 | 483.80 | 35,453 |
Nov 4, 2024 | 480.60 | 492.60 | 473.80 | 485.00 | 485.00 | 77,909 |
Nov 3, 2024 | 481.10 | 494.90 | 469.90 | 480.60 | 480.60 | 22,729 |
Oct 31, 2024 | 471.80 | 489.30 | 461.20 | 481.10 | 481.10 | 108,504 |
Oct 30, 2024 | 458.80 | 473.40 | 458.00 | 471.80 | 471.80 | 173,031 |
Oct 29, 2024 | 451.90 | 462.90 | 451.90 | 458.80 | 458.80 | 11,024 |
Oct 28, 2024 | 450.50 | 458.20 | 448.90 | 451.90 | 451.90 | 37,003 |
Oct 27, 2024 | 449.20 | 456.50 | 446.10 | 450.50 | 450.50 | 41,086 |
Oct 22, 2024 | 454.50 | 453.90 | 447.00 | 449.20 | 449.20 | 18,576 |
Oct 21, 2024 | 459.10 | 460.00 | 447.10 | 454.50 | 454.50 | 18,946 |
Oct 20, 2024 | 452.00 | 464.00 | 450.10 | 459.10 | 459.10 | 12,787 |
Oct 15, 2024 | 455.40 | 461.50 | 447.50 | 449.60 | 449.60 | 36,014 |
Oct 14, 2024 | 448.70 | 463.30 | 444.20 | 455.40 | 455.40 | 27,990 |
Oct 13, 2024 | 447.00 | 453.80 | 444.10 | 448.70 | 448.70 | 8,473 |
Oct 10, 2024 | 456.50 | 462.60 | 444.90 | 447.00 | 447.00 | 6,202 |
Oct 9, 2024 | 453.10 | 461.80 | 450.60 | 456.50 | 456.50 | 22,385 |
Oct 8, 2024 | 456.60 | 462.00 | 443.60 | 453.10 | 453.10 | 45,670 |
Oct 7, 2024 | 448.90 | 461.90 | 445.20 | 456.60 | 456.60 | 19,568 |
Oct 6, 2024 | 455.30 | 460.00 | 445.00 | 448.90 | 448.90 | 22,902 |
Oct 1, 2024 | 464.00 | 464.00 | 449.30 | 455.30 | 455.30 | 36,509 |
Sep 30, 2024 | 462.10 | 462.10 | 450.30 | 455.00 | 455.00 | 22,855 |
Sep 29, 2024 | 456.00 | 464.70 | 455.40 | 462.10 | 462.10 | 8,037 |
Sep 26, 2024 | 447.10 | 447.10 | 447.10 | 447.10 | 447.10 | - |
Sep 25, 2024 | 443.70 | 454.00 | 435.50 | 447.10 | 447.10 | 15,458 |
Sep 24, 2024 | 434.60 | 450.40 | 429.00 | 443.70 | 443.70 | 16,024 |
Sep 23, 2024 | 435.30 | 445.00 | 430.10 | 434.60 | 434.60 | 16,841 |
Sep 22, 2024 | 437.60 | 437.60 | 431.00 | 435.30 | 435.30 | 12,747 |
Sep 19, 2024 | 434.50 | 447.60 | 435.20 | 437.60 | 437.60 | 8,001 |
Sep 18, 2024 | 438.00 | 438.00 | 429.40 | 434.50 | 434.50 | 7,903 |
Sep 17, 2024 | 442.80 | 442.80 | 428.40 | 438.00 | 438.00 | 36,909 |
Sep 16, 2024 | 463.70 | 463.70 | 437.10 | 442.80 | 442.80 | 29,377 |
Sep 15, 2024 | 458.30 | 463.90 | 458.30 | 463.70 | 463.70 | 2,795 |
Sep 12, 2024 | 453.20 | 460.00 | 451.50 | 458.30 | 458.30 | 15,557 |
Sep 11, 2024 | 452.80 | 457.30 | 450.10 | 453.20 | 453.20 | 3,797 |
Sep 10, 2024 | 447.70 | 453.80 | 447.70 | 452.80 | 452.80 | 3,790 |
Sep 9, 2024 | 449.00 | 450.00 | 444.70 | 447.70 | 447.70 | 16,467 |
Sep 8, 2024 | 455.80 | 450.00 | 442.50 | 449.00 | 449.00 | 6,502 |
Sep 5, 2024 | 454.10 | 454.10 | 454.10 | 454.10 | 454.10 | - |
Sep 4, 2024 | 450.30 | 456.90 | 449.30 | 454.10 | 454.10 | 6,063 |
Sep 3, 2024 | 455.30 | 455.30 | 448.10 | 450.30 | 450.30 | 3,720 |
Sep 2, 2024 | 458.50 | 469.20 | 447.40 | 455.30 | 455.30 | 6,238 |
Sep 1, 2024 | 455.20 | 466.40 | 450.60 | 458.50 | 458.50 | 1,960 |
Aug 29, 2024 | 463.00 | 462.90 | 443.40 | 455.20 | 455.20 | 11,578 |
Aug 28, 2024 | 452.70 | 464.90 | 452.70 | 463.00 | 463.00 | 56,961 |
Aug 27, 2024 | 446.90 | 456.00 | 446.90 | 452.70 | 452.70 | 62,671 |
Aug 26, 2024 | 445.40 | 451.70 | 444.10 | 446.90 | 446.90 | 4,526 |
Aug 25, 2024 | 445.60 | 455.10 | 439.70 | 445.40 | 445.40 | 22,659 |
Aug 22, 2024 | 441.40 | 453.20 | 439.80 | 445.60 | 445.60 | 2,912 |
Aug 21, 2024 | 447.20 | 454.80 | 426.30 | 441.40 | 441.40 | 16,470 |
Aug 20, 2024 | 449.10 | 454.70 | 442.00 | 447.20 | 447.20 | 82,273 |
Aug 19, 2024 | 458.20 | 460.10 | 440.20 | 449.10 | 449.10 | 13,866 |
Aug 18, 2024 | 452.40 | 459.80 | 452.40 | 458.20 | 458.20 | 1,358 |
Aug 15, 2024 | 450.60 | 457.90 | 448.00 | 452.40 | 452.40 | 7,877 |
Aug 14, 2024 | 441.10 | 457.80 | 436.60 | 450.60 | 450.60 | 9,995 |
Aug 12, 2024 | 450.60 | 450.60 | 438.90 | 441.10 | 441.10 | 5,825 |
Aug 11, 2024 | 453.20 | 453.20 | 450.00 | 450.60 | 450.60 | 3,365 |
Aug 8, 2024 | 448.60 | 455.20 | 448.60 | 453.20 | 453.20 | 11,037 |
Aug 7, 2024 | 425.30 | 451.20 | 425.30 | 448.60 | 448.60 | 51,941 |
Aug 6, 2024 | 423.10 | 432.30 | 420.00 | 425.30 | 425.30 | 5,992 |
Aug 5, 2024 | 429.40 | 429.40 | 416.40 | 423.10 | 423.10 | 24,485 |
Aug 4, 2024 | 415.00 | 442.00 | 415.00 | 429.40 | 429.40 | 26,050 |
Aug 1, 2024 | 432.40 | 449.00 | 423.50 | 449.00 | 449.00 | 85,777 |
Jul 31, 2024 | 430.30 | 439.00 | 415.30 | 432.40 | 432.40 | 33,650 |
Jul 30, 2024 | 438.90 | 438.90 | 424.40 | 430.30 | 430.30 | 27,951 |
Jul 29, 2024 | 444.50 | 448.60 | 430.00 | 438.90 | 438.90 | 17,245 |
Jul 28, 2024 | 454.00 | 454.00 | 442.50 | 444.50 | 444.50 | 14,518 |
Jul 25, 2024 | 461.60 | 462.90 | 438.80 | 454.00 | 454.00 | 32,795 |
Jul 24, 2024 | 449.30 | 465.90 | 443.40 | 461.60 | 461.60 | 47,208 |
Jul 23, 2024 | 444.70 | 450.20 | 444.70 | 449.30 | 449.30 | 26,680 |
Jul 22, 2024 | 447.00 | 448.80 | 444.00 | 444.70 | 444.70 | 42,961 |
Jul 21, 2024 | 459.90 | 455.80 | 445.10 | 447.00 | 447.00 | 76,875 |
Jul 18, 2024 | 465.90 | 465.90 | 458.00 | 459.90 | 459.90 | 68,898 |
Jul 17, 2024 | 470.90 | 470.90 | 460.10 | 463.10 | 463.10 | 13,765 |
Jul 16, 2024 | 484.00 | 484.00 | 465.90 | 470.40 | 470.40 | 58,225 |
Jul 15, 2024 | 484.70 | 484.70 | 470.00 | 475.20 | 475.20 | 20,230 |
Jul 14, 2024 | 488.00 | 488.00 | 472.00 | 474.10 | 474.10 | 27,369 |
Jul 11, 2024 | 460.40 | 478.70 | 460.40 | 469.40 | 469.40 | 25,224 |
Jul 10, 2024 | 462.80 | 462.80 | 450.90 | 460.40 | 460.40 | 15,315 |
Jul 9, 2024 | 453.30 | 460.00 | 452.00 | 458.00 | 458.00 | 52,044 |
Jul 8, 2024 | 452.20 | 461.80 | 446.10 | 453.30 | 453.30 | 43,749 |
Jul 7, 2024 | 434.00 | 455.00 | 434.00 | 452.20 | 452.20 | 79,500 |
Jul 4, 2024 | 424.50 | 442.00 | 424.50 | 434.00 | 434.00 | 106,810 |
Jul 3, 2024 | 410.20 | 420.00 | 411.10 | 416.00 | 416.00 | 26,597 |
Jul 2, 2024 | 416.10 | 416.10 | 405.20 | 410.20 | 410.20 | 5,018 |
Jul 1, 2024 | 419.40 | 422.90 | 410.10 | 416.10 | 416.10 | 9,411 |
Jun 30, 2024 | 421.40 | 424.50 | 414.20 | 419.40 | 419.40 | 25,315 |
Jun 27, 2024 | 426.60 | 426.80 | 417.90 | 421.40 | 421.40 | 9,031 |
Jun 26, 2024 | 426.40 | 431.00 | 425.60 | 426.60 | 426.60 | 1,927 |
Jun 25, 2024 | 427.60 | 440.50 | 423.90 | 426.40 | 426.40 | 18,546 |
Jun 24, 2024 | 428.70 | 442.80 | 425.30 | 427.60 | 427.60 | 7,744 |
Jun 23, 2024 | 425.20 | 470.00 | 425.20 | 428.70 | 428.70 | 11,606 |
Jun 20, 2024 | 425.30 | 427.30 | 425.10 | 425.20 | 425.20 | 37,539 |
Jun 19, 2024 | 426.80 | 427.40 | 425.10 | 425.30 | 425.30 | 33,597 |
Jun 18, 2024 | 434.00 | 440.00 | 425.10 | 426.80 | 426.80 | 38,629 |
Jun 17, 2024 | 425.20 | 444.00 | 425.00 | 434.00 | 434.00 | 9,168 |
Jun 16, 2024 | 425.70 | 425.50 | 425.00 | 425.20 | 425.20 | 2,439 |
Jun 13, 2024 | 426.90 | 433.50 | 421.90 | 425.70 | 425.70 | 7,286 |
Jun 10, 2024 | 426.00 | 428.60 | 409.20 | 426.90 | 426.90 | 53,796 |
Jun 9, 2024 | 426.30 | 435.20 | 426.00 | 426.00 | 426.00 | 20,616 |
Jun 6, 2024 | 426.10 | 436.00 | 416.10 | 426.30 | 426.30 | 78,759 |
Jun 5, 2024 | 443.10 | 450.50 | 415.60 | 426.10 | 426.10 | 32,645 |
Jun 4, 2024 | 454.90 | 457.40 | 436.00 | 443.10 | 443.10 | 36,008 |
Jun 3, 2024 | 470.20 | 472.20 | 447.00 | 454.90 | 454.90 | 89,215 |
Jun 2, 2024 | 457.10 | 479.60 | 457.10 | 470.20 | 470.20 | 29,457 |
May 30, 2024 | 445.00 | 457.10 | 444.10 | 457.10 | 457.10 | 34,202 |
May 29, 2024 | 441.20 | 450.00 | 428.00 | 445.00 | 445.00 | 15,636 |
May 28, 2024 | 448.30 | 449.20 | 441.20 | 441.20 | 441.20 | 77,274 |
May 27, 2024 | 452.20 | 454.10 | 445.30 | 448.30 | 448.30 | 13,371 |
May 26, 2024 | 462.80 | 462.80 | 447.80 | 452.20 | 452.20 | 33,457 |
May 23, 2024 | 469.30 | 471.30 | 458.00 | 462.80 | 462.80 | 14,356 |
May 22, 2024 | 471.60 | 472.00 | 465.50 | 469.30 | 469.30 | 31,902 |
May 21, 2024 | 474.00 | 475.80 | 470.00 | 471.60 | 471.60 | 43,909 |
May 20, 2024 | 473.40 | 478.40 | 470.30 | 474.00 | 474.00 | 31,014 |
May 19, 2024 | 476.90 | 486.00 | 470.00 | 473.40 | 473.40 | 37,172 |
May 16, 2024 | 491.10 | 491.10 | 475.00 | 476.90 | 476.90 | 90,321 |
May 15, 2024 | 479.70 | 497.20 | 479.70 | 491.10 | 491.10 | 63,572 |
May 12, 2024 | 482.20 | 482.50 | 476.60 | 479.70 | 479.70 | 8,028 |
May 9, 2024 | 486.00 | 486.00 | 482.20 | 482.20 | 482.20 | 17,561 |
May 8, 2024 | 492.60 | 491.90 | 484.20 | 486.00 | 486.00 | 7,212 |
May 7, 2024 | 483.70 | 498.30 | 483.70 | 492.60 | 492.60 | 4,818 |
May 6, 2024 | 494.60 | 493.40 | 477.90 | 483.70 | 483.70 | 30,958 |
May 5, 2024 | 489.90 | 505.30 | 488.00 | 494.60 | 494.60 | 10,971 |
May 2, 2024 | 496.60 | 496.70 | 483.10 | 489.90 | 489.90 | 78,129 |
May 1, 2024 | 490.80 | 498.80 | 484.30 | 496.60 | 496.60 | 11,127 |
Apr 30, 2024 | 487.10 | 496.60 | 482.20 | 490.80 | 490.80 | 11,273 |
Apr 25, 2024 | 494.70 | 494.70 | 483.10 | 487.10 | 487.10 | 5,179 |
Apr 24, 2024 | 494.10 | 499.00 | 491.80 | 494.70 | 494.70 | 31,388 |
Apr 21, 2024 | 479.40 | 498.00 | 479.40 | 494.10 | 494.10 | 16,944 |
Apr 18, 2024 | 483.40 | 492.90 | 475.30 | 489.20 | 489.20 | 30,074 |
Apr 17, 2024 | 487.10 | 489.60 | 471.10 | 483.40 | 483.40 | 9,650 |
Apr 16, 2024 | 482.00 | 491.20 | 467.70 | 487.10 | 487.10 | 23,587 |
Apr 15, 2024 | 479.80 | 489.80 | 479.80 | 482.00 | 482.00 | 132,496 |
Apr 14, 2024 | 474.10 | 483.50 | 465.90 | 479.80 | 479.80 | 46,706 |
Apr 11, 2024 | 480.30 | 480.30 | 468.10 | 474.10 | 474.10 | 62,930 |
Apr 10, 2024 | 481.90 | 484.50 | 473.90 | 480.30 | 480.30 | 206,070 |
Apr 9, 2024 | 483.90 | 486.10 | 478.40 | 481.90 | 481.90 | 128,268 |
Apr 8, 2024 | 472.30 | 488.00 | 472.30 | 483.90 | 483.90 | 67,172 |
Apr 4, 2024 | 478.00 | 478.00 | 465.20 | 475.10 | 475.10 | 33,075 |
Apr 3, 2024 | 481.50 | 481.10 | 475.10 | 478.00 | 478.00 | 14,599 |
Apr 2, 2024 | 489.90 | 495.90 | 454.10 | 481.50 | 481.50 | 185,064 |
Apr 1, 2024 | 492.90 | 502.10 | 489.10 | 489.90 | 489.90 | 30,361 |
Mar 31, 2024 | 509.50 | 509.50 | 485.90 | 492.90 | 492.90 | 82,741 |
Mar 28, 2024 | 514.60 | 517.60 | 502.60 | 509.50 | 509.50 | 11,715 |
Mar 27, 2024 | 519.20 | 527.80 | 509.70 | 514.60 | 514.60 | 8,538 |
Mar 26, 2024 | 520.80 | 526.00 | 499.20 | 519.20 | 519.20 | 20,459 |
Mar 25, 2024 | 516.90 | 529.90 | 516.90 | 520.80 | 520.80 | 29,284 |
Mar 21, 2024 | 512.00 | 519.00 | 510.60 | 516.90 | 516.90 | 15,541 |
Mar 20, 2024 | 495.10 | 511.50 | 505.10 | 509.80 | 509.80 | 8,891 |
Mar 19, 2024 | 502.40 | 501.90 | 488.80 | 495.10 | 495.10 | 3,521 |
Mar 18, 2024 | 490.10 | 510.10 | 490.10 | 502.40 | 502.40 | 5,617 |
Mar 17, 2024 | 483.20 | 493.00 | 483.20 | 490.10 | 490.10 | 4,528 |
Mar 14, 2024 | 487.00 | 490.80 | 481.30 | 483.20 | 483.20 | 15,182 |
Mar 13, 2024 | 485.90 | 487.20 | 485.90 | 487.00 | 487.00 | 4,588 |
Related Tickers
RBS.BE Realia Business SA
0.9680
-0.41%
0XPX.IL Fabege AB (publ)
81.40
+2.84%
PLAZ-B.ST Platzer Fastigheter Holding AB (publ)
76.50
+2.96%
AKEL-D.ST Akelius Residential Property AB (publ)
1.8880
+0.21%
ARABREC.KW Al-Arabiya Real Estate Company K.S.C.P.
90.00
-4.26%
FNOVA-B.ST Fortinova Fastigheter AB (Publ)
25.80
+4.45%
HYSNY Hysan Development Company Limited
3.0900
0.00%
0495.HK PALADIN
0.012
-40.00%
SAGA-A.ST AB Sagax (publ)
209.00
+2.96%
NYF.ST Nyfosa AB (publ)
84.75
+2.29%