Unlock stock picks and a broker-level newsfeed that powers Wall Street.
223.30
+6.60
+(3.05%)
At close: April 1 at 5:36:35 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 1, 2025 | 218.80 | 225.20 | 217.90 | 223.30 | 223.30 | 611,916 |
| Mar 31, 2025 | 219.50 | 219.90 | 214.20 | 216.70 | 216.70 | 478,098 |
| Mar 28, 2025 | 218.90 | 222.50 | 218.40 | 221.90 | 221.90 | 481,738 |
| Mar 27, 2025 | 218.90 | 222.20 | 217.40 | 222.00 | 222.00 | 351,486 |
| Mar 26, 2025 | 223.30 | 223.90 | 219.60 | 221.50 | 221.50 | 416,070 |
| Mar 25, 2025 | 222.70 | 225.50 | 221.40 | 224.20 | 224.20 | 377,473 |
| Mar 24, 2025 | 224.10 | 224.10 | 224.10 | 224.10 | 224.10 | - |
| Mar 21, 2025 | 222.40 | 225.00 | 221.20 | 224.10 | 224.10 | 1,265,780 |
| Mar 20, 2025 | 226.80 | 226.90 | 221.80 | 223.00 | 223.00 | 491,516 |
| Mar 19, 2025 | 222.40 | 227.20 | 222.00 | 226.30 | 226.30 | 455,575 |
| Mar 18, 2025 | 223.40 | 225.40 | 221.30 | 223.30 | 223.30 | 364,323 |
| Mar 17, 2025 | 223.00 | 223.00 | 223.00 | 223.00 | 223.00 | - |
| Mar 14, 2025 | 219.90 | 228.30 | 219.20 | 223.00 | 223.00 | 590,047 |
| Mar 13, 2025 | 220.20 | 225.50 | 218.70 | 219.80 | 219.80 | 483,485 |
| Mar 12, 2025 | 222.90 | 224.30 | 220.30 | 221.30 | 221.30 | 469,679 |
| Mar 11, 2025 | 228.20 | 229.10 | 220.60 | 222.40 | 222.40 | 634,920 |
| Mar 10, 2025 | 238.30 | 240.10 | 225.50 | 226.80 | 226.80 | 602,628 |
| Mar 7, 2025 | 236.00 | 239.50 | 233.70 | 236.40 | 236.40 | 576,841 |
| Mar 6, 2025 | 242.60 | 244.20 | 234.90 | 241.20 | 241.20 | 790,581 |
| Mar 5, 2025 | 231.20 | 242.30 | 228.50 | 238.00 | 238.00 | 1,491,844 |
| Mar 4, 2025 | 244.80 | 244.80 | 236.70 | 237.70 | 237.70 | 681,959 |
| Mar 3, 2025 | 244.80 | 249.80 | 243.50 | 248.20 | 248.20 | 450,920 |
| Feb 28, 2025 | 242.90 | 246.20 | 241.60 | 246.20 | 246.20 | 1,433,908 |
| Feb 27, 2025 | 245.00 | 247.70 | 243.10 | 245.40 | 245.40 | 384,155 |
| Feb 26, 2025 | 245.10 | 245.10 | 245.10 | 245.10 | 245.10 | - |
| Feb 25, 2025 | 243.10 | 247.50 | 242.60 | 245.10 | 245.10 | 356,093 |
| Feb 24, 2025 | 249.90 | 249.90 | 243.90 | 245.20 | 245.20 | 341,923 |
| Feb 21, 2025 | 248.00 | 248.80 | 242.80 | 245.90 | 245.90 | 461,093 |
| Feb 20, 2025 | 250.50 | 251.40 | 245.40 | 246.80 | 246.80 | 382,626 |
| Feb 19, 2025 | 255.20 | 255.20 | 248.10 | 250.70 | 250.70 | 503,893 |
| Feb 18, 2025 | 259.60 | 259.60 | 253.90 | 255.20 | 255.20 | 365,555 |
| Feb 17, 2025 | 258.80 | 260.30 | 257.20 | 259.80 | 259.80 | 180,947 |
| Feb 14, 2025 | 261.00 | 262.80 | 257.70 | 258.80 | 258.80 | 392,994 |
| Feb 13, 2025 | 261.50 | 263.80 | 260.10 | 263.10 | 263.10 | 516,865 |
| Feb 12, 2025 | 257.60 | 260.00 | 255.40 | 259.90 | 259.90 | 379,970 |
| Feb 11, 2025 | 257.30 | 257.80 | 254.40 | 254.70 | 254.70 | 378,918 |
| Feb 10, 2025 | 253.60 | 253.60 | 253.60 | 253.60 | 253.60 | - |
| Feb 7, 2025 | 257.40 | 258.10 | 252.50 | 253.60 | 253.60 | 380,004 |
| Feb 6, 2025 | 253.80 | 259.60 | 253.40 | 259.50 | 259.50 | 378,334 |
| Feb 5, 2025 | 251.20 | 252.60 | 250.70 | 252.30 | 252.30 | 216,924 |
| Feb 4, 2025 | 253.80 | 254.50 | 251.20 | 253.60 | 253.60 | 277,325 |
| Feb 3, 2025 | 246.70 | 254.10 | 245.80 | 253.50 | 253.50 | 409,397 |
| Jan 31, 2025 | 260.10 | 260.10 | 254.10 | 254.90 | 254.90 | 345,946 |
| Jan 30, 2025 | 257.40 | 260.00 | 256.00 | 259.50 | 259.50 | 260,196 |
| Jan 29, 2025 | 253.70 | 257.50 | 251.90 | 256.50 | 256.50 | 295,126 |
| Jan 28, 2025 | 253.60 | 255.90 | 252.80 | 253.60 | 253.60 | 280,434 |
| Jan 27, 2025 | 252.00 | 256.20 | 251.80 | 255.10 | 255.10 | 324,312 |
| Jan 24, 2025 | 258.90 | 258.90 | 258.90 | 258.90 | 258.90 | - |
| Jan 23, 2025 | 259.90 | 259.90 | 254.80 | 258.90 | 258.90 | 520,050 |
| Jan 22, 2025 | 254.00 | 262.80 | 251.80 | 258.10 | 258.10 | 1,185,519 |
| Jan 21, 2025 | 242.40 | 242.40 | 242.40 | 242.40 | 242.40 | - |
| Jan 20, 2025 | 242.40 | 242.40 | 242.40 | 242.40 | 242.40 | - |
| Jan 17, 2025 | 242.40 | 242.40 | 242.40 | 242.40 | 242.40 | - |
| Jan 16, 2025 | 244.90 | 245.50 | 240.40 | 242.40 | 242.40 | 334,833 |
| Jan 15, 2025 | 237.30 | 242.70 | 237.00 | 241.10 | 241.10 | - |
| Jan 14, 2025 | 240.00 | 240.20 | 235.40 | 237.30 | 237.30 | 384,903 |
| Jan 13, 2025 | 243.00 | 243.90 | 238.20 | 238.80 | 238.80 | 308,620 |
| Jan 10, 2025 | 245.00 | 248.80 | 243.80 | 243.80 | 243.80 | 336,996 |
| Jan 9, 2025 | 243.20 | 246.80 | 242.70 | 246.00 | 246.00 | 274,632 |
| Jan 8, 2025 | 243.20 | 247.40 | 242.90 | 244.70 | 244.70 | 374,136 |
| Jan 7, 2025 | 241.90 | 245.80 | 240.80 | 243.30 | 243.30 | 363,477 |
| Jan 6, 2025 | 234.20 | 241.40 | 234.20 | 239.50 | 239.50 | 341,822 |
| Jan 3, 2025 | 236.30 | 237.60 | 231.90 | 233.60 | 233.60 | 267,860 |
| Jan 2, 2025 | 235.90 | 238.90 | 232.70 | 236.70 | 236.70 | 334,076 |
| Dec 30, 2024 | 235.20 | 237.50 | 234.80 | 236.80 | 236.80 | - |
| Dec 27, 2024 | 233.30 | 237.60 | 232.50 | 236.00 | 236.00 | 207,859 |
| Dec 23, 2024 | 235.00 | 236.60 | 234.10 | 234.90 | 234.90 | 177,773 |
| Dec 20, 2024 | 235.70 | 236.60 | 233.30 | 236.40 | 236.40 | 1,390,143 |
| Dec 19, 2024 | 238.40 | 240.50 | 236.10 | 236.10 | 236.10 | 509,389 |
| Dec 18, 2024 | 241.30 | 243.10 | 240.40 | 241.20 | 241.20 | 335,532 |
| Dec 17, 2024 | 242.10 | 244.70 | 240.90 | 242.20 | 242.20 | 254,573 |
| Dec 16, 2024 | 238.50 | 243.90 | 236.80 | 243.00 | 243.00 | 312,509 |
| Dec 13, 2024 | 244.40 | 244.50 | 239.20 | 240.00 | 240.00 | 380,723 |
| Dec 12, 2024 | 242.70 | 245.40 | 241.50 | 244.50 | 244.50 | 381,243 |
| Dec 11, 2024 | 237.70 | 243.70 | 235.30 | 241.50 | 241.50 | 521,790 |
| Dec 10, 2024 | 238.60 | 238.60 | 238.60 | 238.60 | 238.60 | - |
| Dec 9, 2024 | 244.00 | 245.00 | 238.10 | 238.60 | 238.60 | 404,596 |
| Dec 6, 2024 | 239.50 | 242.10 | 238.60 | 241.60 | 241.60 | 390,065 |
| Dec 5, 2024 | 237.30 | 240.10 | 236.70 | 239.20 | 239.20 | 328,331 |
| Dec 4, 2024 | 235.10 | 238.70 | 233.10 | 236.00 | 236.00 | 583,612 |
| Dec 3, 2024 | 231.50 | 235.60 | 231.20 | 234.70 | 234.70 | 415,892 |
| Dec 2, 2024 | 224.00 | 231.60 | 221.80 | 230.20 | 230.20 | 508,700 |
| Nov 29, 2024 | 219.70 | 223.10 | 219.70 | 223.10 | 223.10 | 318,552 |
| Nov 28, 2024 | 220.40 | 220.40 | 220.40 | 220.40 | 220.40 | - |
| Nov 27, 2024 | 221.30 | 221.80 | 218.00 | 220.40 | 220.40 | 298,799 |
| Nov 26, 2024 | 219.60 | 224.00 | 218.30 | 222.00 | 222.00 | 345,042 |
| Nov 25, 2024 | 217.80 | 221.20 | 217.50 | 221.20 | 221.20 | 710,065 |
| Nov 22, 2024 | 213.10 | 215.20 | 208.00 | 214.40 | 214.40 | 411,698 |
| Nov 21, 2024 | 212.30 | 213.00 | 208.20 | 211.10 | 211.10 | 538,698 |
| Nov 20, 2024 | 214.60 | 216.50 | 212.20 | 213.50 | 213.50 | 324,400 |
| Nov 19, 2024 | 216.00 | 216.60 | 210.20 | 213.20 | 213.20 | 428,271 |
| Nov 18, 2024 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | - |
| Nov 15, 2024 | 217.10 | 218.80 | 214.80 | 215.00 | 215.00 | 545,379 |
| Nov 14, 2024 | 215.50 | 219.20 | 215.10 | 218.20 | 218.20 | 327,798 |
| Nov 13, 2024 | 216.40 | 218.80 | 214.70 | 216.90 | 216.90 | 341,934 |
| Nov 12, 2024 | 220.00 | 220.20 | 216.40 | 217.60 | 217.60 | 381,514 |
| Nov 11, 2024 | 221.00 | 225.60 | 220.20 | 223.30 | 223.30 | 292,590 |
| Nov 8, 2024 | 223.70 | 223.90 | 217.00 | 219.00 | 219.00 | 380,707 |
| Nov 7, 2024 | 213.00 | 224.20 | 213.00 | 222.90 | 222.90 | 522,544 |
| Nov 6, 2024 | 220.50 | 220.50 | 212.20 | 213.10 | 213.10 | 602,146 |
| Nov 5, 2024 | 222.90 | 222.90 | 219.00 | 221.10 | 221.10 | 224,493 |
| Nov 4, 2024 | 222.40 | 223.00 | 219.30 | 220.50 | 220.50 | 234,525 |
| Nov 1, 2024 | 219.40 | 219.40 | 219.40 | 219.40 | 219.40 | - |
| Oct 31, 2024 | 219.70 | 219.90 | 215.80 | 219.40 | 219.40 | 532,431 |
| Oct 30, 2024 | 222.00 | 224.70 | 219.10 | 220.80 | 220.80 | 376,497 |
| Oct 29, 2024 | 217.00 | 222.60 | 214.50 | 222.00 | 222.00 | 812,315 |
| Oct 28, 2024 | 217.00 | 217.10 | 212.90 | 213.80 | 213.80 | 703,173 |
| Oct 25, 2024 | 215.00 | 217.70 | 213.90 | 217.00 | 217.00 | 318,304 |
| Oct 24, 2024 | 216.00 | 219.30 | 214.80 | 216.00 | 216.00 | 454,537 |
| Oct 23, 2024 | 218.00 | 219.10 | 215.90 | 216.00 | 216.00 | 379,057 |
| Oct 22, 2024 | 222.30 | 223.00 | 219.00 | 220.10 | 220.10 | 333,344 |
| Oct 21, 2024 | 227.40 | 228.50 | 221.60 | 222.60 | 222.60 | 364,185 |
| Oct 18, 2024 | 227.10 | 231.40 | 227.00 | 227.90 | 227.90 | 414,595 |
| Oct 17, 2024 | 224.00 | 227.30 | 222.60 | 225.30 | 225.30 | 533,117 |
| Oct 16, 2024 | 230.00 | 235.10 | 224.20 | 224.70 | 224.70 | 989,714 |
| Oct 15, 2024 | 237.90 | 240.80 | 236.70 | 239.70 | 239.70 | 406,568 |
| Oct 14, 2024 | 235.00 | 238.90 | 234.20 | 236.80 | 236.80 | 299,142 |
| Oct 11, 2024 | 232.50 | 233.60 | 231.50 | 233.60 | 233.60 | 360,272 |
| Oct 10, 2024 | 237.20 | 237.20 | 230.90 | 232.70 | 232.70 | 396,881 |
| Oct 9, 2024 | 235.70 | 238.30 | 233.80 | 235.90 | 235.90 | 483,221 |
| Oct 8, 2024 | 233.70 | 238.00 | 232.30 | 235.00 | 235.00 | 357,404 |
| Oct 7, 2024 | 239.80 | 239.80 | 236.70 | 238.30 | 238.30 | 362,869 |
| Oct 4, 2024 | 235.90 | 239.50 | 235.10 | 238.20 | 238.20 | 329,243 |
| Oct 3, 2024 | 236.70 | 237.30 | 232.90 | 236.50 | 236.50 | 254,620 |
| Oct 2, 2024 | 231.20 | 240.60 | 230.50 | 237.20 | 237.20 | 491,737 |
| Oct 1, 2024 | 238.30 | 239.60 | 232.60 | 232.80 | 232.80 | 500,205 |
| Sep 30, 2024 | 239.00 | 243.90 | 236.80 | 237.90 | 237.90 | 481,607 |
| Sep 27, 2024 | 235.60 | 240.30 | 234.80 | 240.30 | 240.30 | 459,038 |
| Sep 26, 2024 | 227.70 | 236.20 | 227.50 | 233.80 | 233.80 | 556,805 |
| Sep 25, 2024 | 220.00 | 224.10 | 219.20 | 222.50 | 222.50 | 289,319 |
| Sep 24, 2024 | 222.30 | 223.00 | 220.20 | 220.50 | 220.50 | 334,776 |
| Sep 23, 2024 | 217.90 | 220.30 | 216.80 | 218.50 | 218.50 | 260,562 |
| Sep 20, 2024 | 221.20 | 221.80 | 217.10 | 217.80 | 217.80 | 1,052,730 |
| Sep 19, 2024 | 223.80 | 227.50 | 222.10 | 227.10 | 227.10 | 341,822 |
| Sep 18, 2024 | 220.40 | 222.00 | 219.30 | 220.20 | 220.20 | 233,820 |
| Sep 17, 2024 | 219.00 | 222.50 | 218.60 | 221.10 | 221.10 | 270,742 |
| Sep 16, 2024 | 218.00 | 220.60 | 217.20 | 219.30 | 219.30 | 214,071 |
| Sep 13, 2024 | 219.20 | 219.90 | 218.10 | 218.50 | 218.50 | 294,596 |
| Sep 12, 2024 | 215.30 | 220.10 | 214.30 | 218.50 | 218.50 | 413,837 |
| Sep 11, 2024 | 210.10 | 213.80 | 209.60 | 212.80 | 212.80 | 280,574 |
| Sep 10, 2024 | 214.00 | 215.20 | 208.20 | 209.10 | 209.10 | 391,410 |
| Sep 9, 2024 | 215.30 | 215.70 | 207.80 | 214.00 | 214.00 | 574,068 |
| Sep 6, 2024 | 221.30 | 222.90 | 217.00 | 220.70 | 220.70 | 356,991 |
| Sep 5, 2024 | 223.00 | 224.00 | 219.90 | 222.00 | 222.00 | 261,795 |
| Sep 4, 2024 | 227.30 | 229.60 | 222.40 | 224.50 | 224.50 | 343,327 |
| Sep 3, 2024 | 230.40 | 231.50 | 228.70 | 230.00 | 230.00 | 168,526 |
| Sep 2, 2024 | 231.70 | 231.70 | 228.90 | 230.00 | 230.00 | 181,709 |
| Aug 30, 2024 | 230.90 | 236.50 | 229.70 | 232.00 | 232.00 | 621,404 |
| Aug 29, 2024 | 227.10 | 231.70 | 226.40 | 231.60 | 231.60 | 313,245 |
| Aug 28, 2024 | 223.70 | 229.80 | 223.40 | 227.00 | 227.00 | 456,171 |
| Aug 27, 2024 | 220.00 | 223.70 | 219.10 | 223.70 | 223.70 | 329,311 |
| Aug 26, 2024 | 218.70 | 219.60 | 218.00 | 218.90 | 218.90 | 125,673 |
| Aug 23, 2024 | 217.80 | 219.40 | 215.90 | 219.20 | 219.20 | 184,926 |
| Aug 22, 2024 | 216.70 | 218.20 | 216.40 | 217.50 | 217.50 | 189,030 |
| Aug 21, 2024 | 213.60 | 217.80 | 213.60 | 217.40 | 217.40 | 311,709 |
| Aug 20, 2024 | 217.70 | 217.90 | 213.80 | 214.10 | 214.10 | 268,193 |
| Aug 19, 2024 | 217.20 | 218.10 | 215.80 | 217.60 | 217.60 | 242,386 |
| Aug 16, 2024 | 219.40 | 219.50 | 216.70 | 217.00 | 217.00 | 325,628 |
| Aug 15, 2024 | 217.30 | 220.30 | 216.10 | 218.40 | 218.40 | 321,406 |
| Aug 14, 2024 | 214.60 | 218.30 | 214.10 | 217.20 | 217.20 | 288,491 |
| Aug 13, 2024 | 213.20 | 213.70 | 208.90 | 213.30 | 213.30 | 292,101 |
| Aug 12, 2024 | 215.50 | 216.80 | 211.30 | 212.40 | 212.40 | 206,714 |
| Aug 9, 2024 | 215.10 | 216.10 | 212.90 | 214.60 | 214.60 | 266,147 |
| Aug 8, 2024 | 214.70 | 216.20 | 210.80 | 215.50 | 215.50 | 289,785 |
| Aug 7, 2024 | 213.00 | 217.50 | 210.60 | 216.70 | 216.70 | 398,434 |
| Aug 6, 2024 | 214.30 | 216.00 | 208.70 | 213.20 | 213.20 | 462,842 |
| Aug 5, 2024 | 214.00 | 215.40 | 209.70 | 214.90 | 214.90 | 404,843 |
| Aug 2, 2024 | 223.50 | 225.20 | 218.20 | 218.70 | 218.70 | 531,871 |
| Aug 1, 2024 | 230.00 | 231.80 | 224.90 | 225.50 | 225.50 | 463,001 |
| Jul 31, 2024 | 235.00 | 242.00 | 227.40 | 231.30 | 231.30 | 1,063,820 |
| Jul 30, 2024 | 236.00 | 237.10 | 232.60 | 236.60 | 236.60 | 436,335 |
| Jul 29, 2024 | 233.80 | 237.20 | 231.70 | 235.80 | 235.80 | 530,967 |
| Jul 26, 2024 | 228.50 | 233.00 | 227.80 | 233.00 | 233.00 | 345,891 |
| Jul 25, 2024 | 230.70 | 232.00 | 228.80 | 229.10 | 229.10 | 318,572 |
| Jul 24, 2024 | 226.60 | 232.60 | 224.70 | 232.60 | 232.60 | 373,108 |
| Jul 23, 2024 | 228.50 | 230.90 | 227.10 | 230.40 | 230.40 | 248,657 |
| Jul 22, 2024 | 228.30 | 229.40 | 226.70 | 228.70 | 228.70 | 338,049 |
| Jul 19, 2024 | 229.80 | 231.40 | 226.70 | 227.10 | 227.10 | 471,432 |
| Jul 18, 2024 | 234.90 | 235.40 | 230.20 | 232.80 | 232.80 | 433,937 |
| Jul 17, 2024 | 237.00 | 240.40 | 232.80 | 233.50 | 233.50 | 915,133 |
| Jul 16, 2024 | 230.00 | 230.30 | 225.30 | 228.70 | 228.70 | 368,867 |
| Jul 15, 2024 | 230.70 | 234.70 | 229.50 | 231.40 | 231.40 | 496,283 |
| Jul 12, 2024 | 226.50 | 231.20 | 226.30 | 231.20 | 231.20 | 421,911 |
| Jul 11, 2024 | 222.80 | 226.00 | 221.30 | 225.80 | 225.80 | 371,141 |
| Jul 10, 2024 | 217.00 | 222.10 | 216.30 | 221.30 | 221.30 | 451,996 |
| Jul 9, 2024 | 218.60 | 219.60 | 216.10 | 216.10 | 216.10 | 242,949 |
| Jul 8, 2024 | 220.30 | 222.70 | 218.70 | 218.80 | 218.80 | 272,629 |
| Jul 5, 2024 | 219.90 | 223.10 | 218.80 | 220.30 | 220.30 | 295,332 |
| Jul 4, 2024 | 218.20 | 219.50 | 216.70 | 219.50 | 219.50 | 196,939 |
| Jul 3, 2024 | 216.50 | 220.40 | 215.20 | 218.10 | 218.10 | 348,200 |
| Jul 2, 2024 | 219.40 | 220.10 | 211.30 | 216.00 | 216.00 | 451,962 |
| Jul 1, 2024 | 224.40 | 225.30 | 219.50 | 219.50 | 219.50 | 495,056 |
| Jun 28, 2024 | 223.40 | 226.40 | 220.40 | 223.00 | 223.00 | 893,100 |
| Jun 27, 2024 | 220.00 | 223.50 | 219.50 | 222.60 | 222.60 | 431,701 |
| Jun 26, 2024 | 219.90 | 222.90 | 218.50 | 222.20 | 222.20 | 443,187 |
| Jun 25, 2024 | 220.80 | 220.80 | 217.70 | 217.90 | 217.90 | 328,573 |
| Jun 24, 2024 | 217.90 | 220.90 | 216.30 | 220.10 | 220.10 | 392,140 |
| Jun 21, 2024 | 221.70 | 221.70 | 216.50 | 217.80 | 217.80 | 845,215 |
| Jun 20, 2024 | 215.50 | 221.30 | 214.30 | 221.20 | 221.20 | 456,250 |
| Jun 19, 2024 | 215.90 | 216.10 | 214.30 | 215.00 | 215.00 | 203,351 |
| Jun 18, 2024 | 221.20 | 222.20 | 214.90 | 216.00 | 216.00 | 456,994 |
| Jun 17, 2024 | 224.90 | 225.00 | 215.10 | 219.10 | 219.10 | 616,003 |
| Jun 14, 2024 | 227.30 | 227.90 | 222.30 | 224.90 | 224.90 | 513,627 |
| Jun 13, 2024 | 229.80 | 230.30 | 225.60 | 227.50 | 227.50 | 431,958 |
| Jun 12, 2024 | 227.00 | 231.00 | 224.40 | 230.40 | 230.40 | 352,295 |
| Jun 11, 2024 | 230.00 | 230.40 | 224.40 | 225.80 | 225.80 | 366,456 |
| Jun 10, 2024 | 230.00 | 231.30 | 228.70 | 229.70 | 229.70 | 303,861 |
| Jun 7, 2024 | 230.80 | 231.00 | 228.70 | 231.00 | 231.00 | 338,479 |
| Jun 6, 2024 | 233.60 | 234.10 | 230.50 | 231.20 | 231.20 | 280,535 |
| Jun 5, 2024 | 232.70 | 234.10 | 230.10 | 231.70 | 231.70 | 289,657 |
| Jun 4, 2024 | 232.50 | 234.30 | 229.80 | 232.40 | 232.40 | 238,332 |
| Jun 3, 2024 | 234.00 | 236.30 | 232.70 | 232.90 | 232.90 | 343,377 |
| May 31, 2024 | 230.90 | 231.70 | 229.60 | 231.50 | 231.50 | 754,394 |
| May 30, 2024 | 228.00 | 232.00 | 227.70 | 231.50 | 231.50 | 438,957 |
| May 29, 2024 | 221.50 | 228.20 | 221.30 | 227.10 | 227.10 | 601,744 |
| May 28, 2024 | 223.00 | 223.20 | 220.50 | 222.30 | 222.30 | 386,779 |
| May 27, 2024 | 223.70 | 223.70 | 222.00 | 222.70 | 222.70 | 167,826 |
| May 24, 2024 | 222.10 | 223.90 | 220.90 | 223.90 | 223.90 | 372,335 |
| May 23, 2024 | 225.10 | 226.10 | 220.90 | 222.90 | 222.90 | 554,331 |
| May 22, 2024 | 227.00 | 228.80 | 224.60 | 225.40 | 225.40 | 282,772 |
| May 21, 2024 | 227.20 | 228.30 | 224.80 | 228.00 | 228.00 | 420,738 |
| May 20, 2024 | 228.90 | 229.10 | 226.90 | 227.70 | 227.70 | 208,244 |
| May 17, 2024 | 0.70 Dividend | |||||
| May 17, 2024 | 228.70 | 230.00 | 228.70 | 228.90 | 228.90 | 396,821 |
| May 16, 2024 | 231.80 | 233.10 | 227.10 | 230.30 | 229.60 | 440,065 |
| May 15, 2024 | 227.20 | 232.10 | 226.90 | 232.10 | 231.39 | 471,027 |
| May 14, 2024 | 225.30 | 227.70 | 224.30 | 227.10 | 226.41 | 280,605 |
| May 13, 2024 | 224.00 | 226.50 | 223.80 | 224.40 | 223.72 | 234,383 |
| May 10, 2024 | 225.00 | 225.50 | 222.70 | 224.40 | 223.72 | 390,013 |
| May 9, 2024 | 221.00 | 223.70 | 219.70 | 223.30 | 222.62 | 341,375 |
| May 8, 2024 | 222.80 | 224.20 | 220.90 | 222.50 | 221.82 | 391,297 |
| May 7, 2024 | 225.90 | 227.30 | 220.80 | 222.10 | 221.42 | 427,458 |
| May 6, 2024 | 224.70 | 226.00 | 224.20 | 225.10 | 224.42 | 240,835 |
| May 3, 2024 | 226.10 | 226.90 | 222.50 | 225.00 | 224.32 | 420,986 |
| May 2, 2024 | 228.00 | 228.00 | 222.40 | 224.00 | 223.32 | 497,954 |
| Apr 30, 2024 | 232.90 | 232.90 | 224.90 | 226.40 | 225.71 | 536,674 |
| Apr 29, 2024 | 231.10 | 233.90 | 230.60 | 232.30 | 231.59 | 386,905 |
| Apr 26, 2024 | 228.10 | 230.90 | 224.80 | 230.90 | 230.20 | 370,777 |
| Apr 25, 2024 | 227.60 | 228.00 | 224.50 | 226.40 | 225.71 | 348,040 |
| Apr 24, 2024 | 230.00 | 231.20 | 226.80 | 227.70 | 227.01 | 482,904 |
| Apr 23, 2024 | 225.00 | 227.90 | 224.10 | 227.90 | 227.21 | 429,712 |
| Apr 22, 2024 | 226.80 | 227.50 | 222.60 | 223.80 | 223.12 | 440,247 |
| Apr 19, 2024 | 225.40 | 227.30 | 223.10 | 224.60 | 223.92 | 569,542 |
| Apr 18, 2024 | 220.00 | 225.90 | 218.90 | 225.90 | 225.21 | 914,015 |
| Apr 17, 2024 | 211.00 | 221.70 | 210.50 | 220.00 | 219.33 | 1,256,506 |
| Apr 16, 2024 | 200.80 | 204.30 | 200.70 | 202.50 | 201.88 | 338,572 |
| Apr 15, 2024 | 200.70 | 206.50 | 200.00 | 204.60 | 203.98 | 667,433 |
| Apr 12, 2024 | 201.00 | 201.60 | 195.40 | 196.40 | 195.80 | 412,175 |
| Apr 11, 2024 | 199.60 | 201.70 | 198.00 | 199.80 | 199.19 | 310,776 |
| Apr 10, 2024 | 201.90 | 204.40 | 199.05 | 200.50 | 199.89 | 359,674 |
| Apr 9, 2024 | 203.10 | 204.00 | 200.20 | 201.00 | 200.39 | 258,785 |
| Apr 8, 2024 | 201.00 | 204.60 | 200.90 | 204.60 | 203.98 | 300,809 |
| Apr 5, 2024 | 200.00 | 203.40 | 198.80 | 201.60 | 200.99 | 424,601 |
| Apr 4, 2024 | 200.80 | 203.10 | 200.30 | 203.10 | 202.48 | 268,234 |
| Apr 3, 2024 | 202.70 | 203.80 | 200.40 | 201.40 | 200.79 | 346,901 |
| Apr 2, 2024 | 206.90 | 208.00 | 201.50 | 202.40 | 201.78 | 482,915 |
Related Tickers
PUM.DE PUMA SE
22.87
+2.14%
BIRK Birkenstock Holding plc
46.32
+1.03%
ONON On Holding AG
42.70
-2.78%
SKX Skechers U.S.A., Inc.
57.49
+1.25%
NKE NIKE, Inc.
64.76
+2.02%
DECK Deckers Outdoor Corporation
113.35
+1.38%
7936.T ASICS Corporation
3,213.00
+1.04%
CROX Crocs, Inc.
109.14
+2.77%
DOCS.L Dr. Martens plc
51.00
+0.10%
ASI1.F ASICS Corporation
19.56
+1.82%