Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
92.68
-1.88
(-1.99%)
At close: February 21 at 5:27:16 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 |
|---|---|---|---|---|---|---|
| Feb 21, 2025 | 92.58 | 92.68 | 92.58 | 92.68 | 92.68 | 124 |
| Feb 20, 2025 | 94.06 | 94.56 | 94.06 | 94.56 | 94.56 | - |
| Feb 19, 2025 | 92.26 | 94.28 | 92.26 | 94.28 | 94.28 | - |
| Feb 18, 2025 | 93.58 | 93.58 | 91.78 | 91.78 | 91.78 | - |
| Feb 17, 2025 | 91.44 | 94.10 | 91.44 | 94.10 | 94.10 | - |
| Feb 14, 2025 | 95.50 | 96.72 | 91.40 | 91.40 | 91.40 | 285 |
| Feb 13, 2025 | 96.04 | 96.04 | 95.52 | 95.52 | 95.52 | - |
| Feb 12, 2025 | 94.62 | 95.30 | 94.62 | 95.30 | 95.30 | 123 |
| Feb 11, 2025 | 97.82 | 97.82 | 95.62 | 95.62 | 95.62 | - |
| Feb 10, 2025 | 95.94 | 96.62 | 95.94 | 96.62 | 96.62 | - |
| Feb 7, 2025 | 95.40 | 95.58 | 95.40 | 95.58 | 95.58 | 10 |
| Feb 6, 2025 | 94.64 | 95.48 | 94.22 | 94.22 | 94.22 | 2 |
| Feb 5, 2025 | 92.20 | 95.26 | 92.20 | 94.34 | 94.34 | 200 |
| Feb 4, 2025 | 91.76 | 92.26 | 91.76 | 92.26 | 92.26 | 12 |
| Feb 3, 2025 | 89.02 | 94.00 | 89.02 | 92.04 | 92.04 | 3 |
| Jan 31, 2025 | 90.72 | 91.34 | 90.72 | 91.34 | 91.34 | - |
| Jan 30, 2025 | 86.82 | 89.90 | 86.82 | 89.90 | 89.90 | - |
| Jan 29, 2025 | 85.64 | 87.48 | 85.64 | 86.46 | 86.46 | 74 |
| Jan 28, 2025 | 85.16 | 85.28 | 85.16 | 85.28 | 85.28 | - |
| Jan 27, 2025 | 85.12 | 85.60 | 83.70 | 83.70 | 83.70 | 170 |
| Jan 24, 2025 | 85.62 | 85.62 | 85.02 | 85.02 | 85.02 | 57 |
| Jan 23, 2025 | 85.14 | 85.14 | 84.08 | 84.08 | 84.08 | - |
| Jan 22, 2025 | 85.12 | 85.60 | 85.12 | 85.60 | 85.60 | - |
| Jan 21, 2025 | 83.00 | 85.12 | 83.00 | 85.12 | 85.12 | - |
| Jan 20, 2025 | 82.52 | 82.62 | 82.52 | 82.62 | 82.62 | - |
| Jan 17, 2025 | 81.38 | 82.58 | 81.38 | 82.58 | 82.58 | - |
| Jan 16, 2025 | 81.54 | 82.82 | 81.54 | 82.82 | 82.82 | 127 |
| Jan 15, 2025 | 81.26 | 81.26 | 80.82 | 80.82 | 80.82 | - |
| Jan 14, 2025 | 80.42 | 80.96 | 80.42 | 80.96 | 80.96 | - |
| Jan 13, 2025 | 82.10 | 82.10 | 80.54 | 80.54 | 80.54 | - |
| Jan 10, 2025 | 82.00 | 82.50 | 82.00 | 82.50 | 82.50 | - |
| Jan 9, 2025 | 80.66 | 81.90 | 80.66 | 81.90 | 81.90 | - |
| Jan 8, 2025 | 78.16 | 79.80 | 78.16 | 79.80 | 79.80 | - |
| Jan 7, 2025 | 76.78 | 78.94 | 76.78 | 78.94 | 78.94 | - |
| Jan 6, 2025 | 78.12 | 78.44 | 77.30 | 77.30 | 77.30 | 200 |
| Jan 3, 2025 | 80.02 | 80.02 | 78.96 | 78.96 | 78.96 | 315 |
| Jan 2, 2025 | 75.00 | 79.40 | 75.00 | 79.40 | 79.40 | - |
| Dec 30, 2024 | 75.28 | 75.28 | 74.86 | 74.86 | 74.86 | - |
| Dec 27, 2024 | 75.98 | 75.98 | 74.98 | 74.98 | 74.98 | 10 |
| Dec 23, 2024 | 74.82 | 74.82 | 74.66 | 74.66 | 74.66 | - |
| Dec 20, 2024 | 74.52 | 75.38 | 74.52 | 75.38 | 75.38 | - |
| Dec 19, 2024 | 75.28 | 75.28 | 74.94 | 74.94 | 74.94 | - |
| Dec 18, 2024 | 77.54 | 77.54 | 76.42 | 76.44 | 76.44 | 71 |
| Dec 17, 2024 | 78.52 | 78.52 | 77.28 | 77.28 | 77.28 | - |
| Dec 16, 2024 | 80.02 | 80.02 | 78.48 | 78.48 | 78.48 | - |
| Dec 13, 2024 | 81.48 | 81.48 | 78.96 | 78.96 | 78.96 | - |
| Dec 12, 2024 | 82.72 | 82.72 | 81.68 | 81.68 | 81.68 | - |
| Dec 11, 2024 | 80.06 | 82.00 | 80.06 | 82.00 | 82.00 | 1,000 |
| Dec 10, 2024 | 80.18 | 80.18 | 80.12 | 80.12 | 80.12 | - |
| Dec 9, 2024 | 79.38 | 82.06 | 79.38 | 80.66 | 80.66 | 123 |
| Dec 6, 2024 | 80.32 | 80.32 | 79.66 | 79.66 | 79.66 | - |
| Dec 5, 2024 | 80.74 | 80.74 | 79.88 | 79.88 | 79.88 | - |
| Dec 4, 2024 | 81.60 | 82.18 | 81.60 | 82.18 | 82.18 | 20 |
| Dec 3, 2024 | 79.00 | 81.90 | 79.00 | 81.90 | 81.90 | - |
| Dec 2, 2024 | 79.22 | 79.22 | 78.90 | 78.90 | 78.90 | 15 |
| Nov 29, 2024 | 0.38 Dividend | |||||
| Nov 29, 2024 | 79.36 | 80.02 | 79.36 | 80.02 | 80.02 | - |
| Nov 28, 2024 | 78.92 | 79.36 | 78.92 | 79.36 | 78.96 | - |
| Nov 27, 2024 | 80.54 | 80.54 | 79.90 | 79.90 | 79.50 | - |
| Nov 26, 2024 | 77.42 | 78.60 | 77.42 | 78.60 | 78.20 | - |
| Nov 25, 2024 | 80.12 | 80.12 | 77.04 | 77.04 | 76.65 | 15 |
| Nov 22, 2024 | 80.00 | 80.32 | 80.00 | 80.32 | 79.92 | - |
| Nov 21, 2024 | 78.60 | 78.88 | 78.60 | 78.88 | 78.48 | 459 |
| Nov 20, 2024 | 77.46 | 78.22 | 77.46 | 78.22 | 77.83 | - |
| Nov 19, 2024 | 75.82 | 77.06 | 75.82 | 77.06 | 76.67 | - |
| Nov 18, 2024 | 73.16 | 75.80 | 73.16 | 75.80 | 75.42 | - |
| Nov 15, 2024 | 73.02 | 73.12 | 73.02 | 73.12 | 72.75 | - |
| Nov 14, 2024 | 71.26 | 73.66 | 71.26 | 73.66 | 73.29 | - |
| Nov 13, 2024 | 72.62 | 73.06 | 72.62 | 72.66 | 72.29 | 70 |
| Nov 12, 2024 | 72.62 | 72.62 | 72.10 | 72.10 | 71.74 | 200 |
| Nov 11, 2024 | 78.02 | 78.02 | 73.88 | 73.88 | 73.51 | - |
| Nov 8, 2024 | 78.20 | 78.20 | 77.92 | 77.92 | 77.53 | - |
| Nov 7, 2024 | 76.90 | 77.70 | 76.90 | 77.70 | 77.31 | - |
| Nov 6, 2024 | 78.12 | 78.12 | 77.32 | 77.32 | 76.93 | - |
| Nov 5, 2024 | 78.42 | 78.42 | 78.42 | 78.42 | 78.02 | - |
| Nov 4, 2024 | 79.26 | 79.86 | 78.94 | 78.94 | 78.54 | 5 |
| Nov 1, 2024 | 79.20 | 79.94 | 79.20 | 79.94 | 79.54 | - |
| Oct 31, 2024 | 81.62 | 81.92 | 79.04 | 79.04 | 78.64 | 400 |
| Oct 30, 2024 | 82.24 | 82.24 | 80.30 | 80.30 | 79.90 | 20 |
| Oct 29, 2024 | 80.64 | 81.36 | 80.64 | 81.36 | 80.95 | - |
| Oct 28, 2024 | 80.12 | 80.40 | 80.12 | 80.40 | 79.99 | - |
| Oct 25, 2024 | 80.68 | 80.68 | 80.32 | 80.52 | 80.11 | 128 |
| Oct 24, 2024 | 81.76 | 81.76 | 80.46 | 80.46 | 80.05 | - |
| Oct 23, 2024 | 80.98 | 81.98 | 80.84 | 81.34 | 80.93 | 103 |
| Oct 22, 2024 | 80.12 | 81.04 | 80.12 | 80.92 | 80.51 | 200 |
| Oct 21, 2024 | 78.94 | 80.18 | 78.94 | 79.86 | 79.46 | 148 |
| Oct 18, 2024 | 76.52 | 79.08 | 76.52 | 79.08 | 78.68 | - |
| Oct 17, 2024 | 75.42 | 76.56 | 75.42 | 76.34 | 75.96 | 20 |
| Oct 16, 2024 | 74.76 | 75.70 | 74.76 | 75.70 | 75.32 | - |
| Oct 15, 2024 | 72.42 | 74.28 | 72.42 | 74.28 | 73.91 | 20 |
| Oct 14, 2024 | 72.68 | 72.68 | 72.52 | 72.52 | 72.15 | - |
| Oct 11, 2024 | 72.74 | 73.16 | 72.74 | 73.16 | 72.79 | - |
| Oct 10, 2024 | 71.04 | 71.60 | 71.04 | 71.60 | 71.24 | - |
| Oct 9, 2024 | 70.72 | 70.72 | 70.64 | 70.64 | 70.28 | - |
| Oct 8, 2024 | 71.00 | 71.00 | 70.74 | 70.74 | 70.38 | - |
| Oct 7, 2024 | 71.32 | 71.32 | 70.78 | 70.78 | 70.42 | - |
| Oct 4, 2024 | 72.52 | 72.52 | 71.98 | 71.98 | 71.62 | - |
| Oct 3, 2024 | 73.36 | 73.36 | 72.20 | 72.20 | 71.84 | - |
| Oct 2, 2024 | 73.14 | 73.48 | 73.14 | 73.46 | 73.09 | 10 |
| Oct 1, 2024 | 72.32 | 73.04 | 72.32 | 73.04 | 72.67 | - |
| Sep 30, 2024 | 73.18 | 73.18 | 71.98 | 71.98 | 71.62 | - |
| Sep 27, 2024 | 74.56 | 74.56 | 73.50 | 73.50 | 73.13 | - |
| Sep 26, 2024 | 75.16 | 75.16 | 74.84 | 74.84 | 74.46 | - |
| Sep 25, 2024 | 75.02 | 75.78 | 75.02 | 75.78 | 75.40 | - |
| Sep 24, 2024 | 73.90 | 75.48 | 73.90 | 75.48 | 75.10 | 130 |
| Sep 23, 2024 | 74.24 | 75.24 | 74.24 | 75.24 | 74.86 | - |
| Sep 20, 2024 | 74.00 | 74.34 | 74.00 | 74.34 | 73.97 | - |
| Sep 19, 2024 | 73.70 | 73.70 | 72.92 | 72.92 | 72.55 | - |
| Sep 18, 2024 | 73.86 | 73.86 | 73.78 | 73.78 | 73.41 | - |
| Sep 17, 2024 | 74.64 | 74.64 | 73.02 | 74.10 | 73.73 | 429 |
| Sep 16, 2024 | 75.02 | 75.02 | 73.44 | 73.44 | 73.07 | 6 |
| Sep 13, 2024 | 73.82 | 75.18 | 73.82 | 75.18 | 74.80 | - |
| Sep 12, 2024 | 71.62 | 74.02 | 71.62 | 74.02 | 73.65 | - |
| Sep 11, 2024 | 71.08 | 71.08 | 70.94 | 70.94 | 70.58 | - |
| Sep 10, 2024 | 70.02 | 70.34 | 70.02 | 70.34 | 69.99 | - |
| Sep 9, 2024 | 68.52 | 70.36 | 68.52 | 70.36 | 70.01 | - |
| Sep 6, 2024 | 70.92 | 70.92 | 69.78 | 69.78 | 69.43 | 2 |
| Sep 5, 2024 | 70.56 | 71.94 | 70.56 | 71.14 | 70.78 | 245 |
| Sep 4, 2024 | 71.18 | 71.18 | 70.88 | 70.88 | 70.52 | - |
| Sep 3, 2024 | 73.02 | 73.02 | 71.12 | 71.12 | 70.76 | - |
| Sep 2, 2024 | 73.18 | 73.32 | 73.02 | 73.32 | 72.95 | 300 |
| Aug 30, 2024 | 0.38 Dividend | |||||
| Aug 30, 2024 | 73.22 | 73.26 | 73.22 | 73.26 | 72.89 | - |
| Aug 29, 2024 | 72.66 | 74.50 | 72.66 | 74.50 | 73.73 | - |
| Aug 28, 2024 | 72.42 | 72.56 | 72.42 | 72.56 | 71.81 | - |
| Aug 27, 2024 | 73.12 | 73.22 | 73.12 | 73.22 | 72.46 | - |
| Aug 26, 2024 | 73.62 | 73.62 | 73.50 | 73.50 | 72.74 | - |
| Aug 23, 2024 | 73.36 | 73.36 | 73.36 | 73.36 | 72.60 | - |
| Aug 22, 2024 | 73.86 | 73.86 | 72.72 | 72.72 | 71.96 | 2 |
| Aug 21, 2024 | 73.72 | 73.72 | 73.54 | 73.54 | 72.78 | 700 |
| Aug 20, 2024 | 72.62 | 72.62 | 72.62 | 72.62 | 71.87 | - |
| Aug 19, 2024 | 72.52 | 72.52 | 72.52 | 72.52 | 71.77 | - |
| Aug 16, 2024 | 70.58 | 71.28 | 70.58 | 70.64 | 69.91 | 180 |
| Aug 15, 2024 | 70.56 | 70.56 | 70.56 | 70.56 | 69.83 | - |
| Aug 14, 2024 | 70.02 | 70.02 | 70.02 | 70.02 | 69.29 | - |
| Aug 13, 2024 | 69.82 | 69.82 | 69.82 | 69.82 | 69.10 | - |
| Aug 12, 2024 | 68.32 | 69.30 | 68.32 | 69.30 | 68.58 | 500 |
| Aug 9, 2024 | 66.72 | 66.72 | 66.72 | 66.72 | 66.03 | - |
| Aug 8, 2024 | 66.32 | 66.32 | 66.32 | 66.32 | 65.63 | - |
| Aug 7, 2024 | 68.38 | 68.38 | 68.38 | 68.38 | 67.67 | - |
| Aug 6, 2024 | 66.04 | 66.04 | 66.04 | 66.04 | 65.35 | - |
| Aug 5, 2024 | 68.32 | 68.32 | 63.20 | 63.20 | 62.54 | 100 |
| Aug 2, 2024 | 71.58 | 71.58 | 71.58 | 71.58 | 70.84 | - |
| Aug 1, 2024 | 70.98 | 70.98 | 70.06 | 70.06 | 69.33 | 30 |
| Jul 31, 2024 | 69.94 | 71.48 | 69.94 | 71.48 | 70.74 | 1,250 |
| Jul 30, 2024 | 68.62 | 68.62 | 68.62 | 68.62 | 67.91 | - |
| Jul 29, 2024 | 67.62 | 67.62 | 67.62 | 67.62 | 66.92 | - |
| Jul 26, 2024 | 67.32 | 67.32 | 67.32 | 67.32 | 66.62 | 100 |
| Jul 25, 2024 | 67.40 | 67.40 | 67.40 | 67.40 | 66.70 | - |
| Jul 24, 2024 | 69.44 | 69.44 | 69.44 | 69.44 | 68.72 | - |
| Jul 23, 2024 | 68.14 | 69.42 | 68.14 | 69.42 | 68.70 | 40 |
| Jul 22, 2024 | 68.42 | 68.62 | 68.42 | 68.62 | 67.91 | 31 |
| Jul 19, 2024 | 67.82 | 67.82 | 67.82 | 67.82 | 67.12 | - |
| Jul 18, 2024 | 68.92 | 68.92 | 68.92 | 68.92 | 68.20 | - |
| Jul 17, 2024 | 69.82 | 69.82 | 69.82 | 69.82 | 69.10 | - |
| Jul 16, 2024 | 68.52 | 68.52 | 68.52 | 68.52 | 67.81 | - |
| Jul 15, 2024 | 68.16 | 68.16 | 68.16 | 68.16 | 67.45 | - |
| Jul 12, 2024 | 68.18 | 68.50 | 68.18 | 68.50 | 67.79 | 5 |
| Jul 11, 2024 | 67.86 | 68.18 | 67.86 | 68.18 | 67.47 | 200 |
| Jul 10, 2024 | 64.74 | 65.30 | 64.74 | 64.90 | 64.23 | 518 |
| Jul 9, 2024 | 64.52 | 64.86 | 64.52 | 64.86 | 64.19 | 20 |
| Jul 8, 2024 | 64.02 | 64.02 | 64.02 | 64.02 | 63.36 | - |
| Jul 5, 2024 | 63.44 | 64.96 | 63.44 | 64.96 | 64.29 | 33 |
| Jul 4, 2024 | 63.20 | 63.20 | 63.20 | 63.20 | 62.54 | - |
| Jul 3, 2024 | 60.84 | 60.84 | 60.84 | 60.84 | 60.21 | - |
| Jul 2, 2024 | 60.62 | 60.62 | 60.62 | 60.62 | 59.99 | - |
| Jul 1, 2024 | 60.24 | 60.24 | 60.24 | 60.24 | 59.61 | - |
| Jun 28, 2024 | 61.74 | 61.74 | 61.74 | 61.74 | 61.10 | - |
| Jun 27, 2024 | 60.74 | 61.58 | 60.74 | 61.58 | 60.94 | 58 |
| Jun 26, 2024 | 60.12 | 60.12 | 60.12 | 60.12 | 59.50 | - |
| Jun 25, 2024 | 60.74 | 60.74 | 60.74 | 60.74 | 60.11 | - |
| Jun 24, 2024 | 60.64 | 60.64 | 60.64 | 60.64 | 60.01 | - |
| Jun 21, 2024 | 61.66 | 61.66 | 61.66 | 61.66 | 61.02 | - |
| Jun 20, 2024 | 60.36 | 60.94 | 60.36 | 60.94 | 60.31 | 101 |
| Jun 19, 2024 | 59.82 | 59.82 | 59.82 | 59.82 | 59.20 | - |
| Jun 18, 2024 | 59.74 | 59.74 | 59.74 | 59.74 | 59.12 | - |
| Jun 17, 2024 | 59.52 | 59.52 | 59.04 | 59.04 | 58.43 | 395 |
| Jun 14, 2024 | 59.44 | 59.44 | 59.44 | 59.44 | 58.82 | - |
| Jun 13, 2024 | 59.94 | 59.94 | 59.94 | 59.94 | 59.32 | - |
| Jun 12, 2024 | 59.82 | 59.82 | 59.82 | 59.82 | 59.20 | - |
| Jun 11, 2024 | 59.82 | 59.82 | 59.82 | 59.82 | 59.20 | - |
| Jun 10, 2024 | 59.22 | 59.22 | 59.22 | 59.22 | 58.61 | - |
| Jun 7, 2024 | 62.70 | 62.70 | 58.90 | 58.90 | 58.29 | 192 |
| Jun 6, 2024 | 60.78 | 60.78 | 60.78 | 60.78 | 60.15 | - |
| Jun 5, 2024 | 60.10 | 60.10 | 60.10 | 60.10 | 59.48 | - |
| Jun 4, 2024 | 62.52 | 62.52 | 62.52 | 62.52 | 61.87 | - |
| Jun 3, 2024 | 62.52 | 62.52 | 62.46 | 62.46 | 61.81 | 9 |
| May 31, 2024 | 0.38 Dividend | |||||
| May 31, 2024 | 62.58 | 62.96 | 62.58 | 62.96 | 62.31 | 15 |
| May 30, 2024 | 62.02 | 62.02 | 62.02 | 62.02 | 60.98 | - |
| May 29, 2024 | 63.58 | 63.58 | 63.58 | 63.58 | 62.51 | - |
| May 28, 2024 | 63.14 | 63.14 | 63.14 | 63.14 | 62.08 | - |
| May 27, 2024 | 62.34 | 62.34 | 62.34 | 62.34 | 61.29 | - |
| May 24, 2024 | 61.88 | 61.88 | 61.88 | 61.88 | 60.84 | - |
| May 23, 2024 | 61.86 | 61.86 | 61.86 | 61.86 | 60.82 | - |
| May 22, 2024 | 64.06 | 64.06 | 64.06 | 64.06 | 62.99 | - |
| May 21, 2024 | 63.76 | 64.76 | 63.76 | 64.76 | 63.67 | 1 |
| May 20, 2024 | 65.06 | 65.32 | 65.06 | 65.32 | 64.22 | 8 |
| May 17, 2024 | 63.04 | 64.48 | 63.04 | 64.48 | 63.40 | 15 |
| May 16, 2024 | 63.16 | 63.16 | 63.16 | 63.16 | 62.10 | - |
| May 15, 2024 | 63.02 | 63.02 | 63.02 | 63.02 | 61.96 | - |
| May 14, 2024 | 62.60 | 62.60 | 62.60 | 62.60 | 61.55 | - |
| May 13, 2024 | 63.02 | 63.02 | 63.02 | 63.02 | 61.96 | - |
| May 10, 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 61.94 | - |
| May 9, 2024 | 61.60 | 61.60 | 61.60 | 61.60 | 60.57 | - |
| May 8, 2024 | 61.12 | 61.12 | 61.12 | 61.12 | 60.10 | 10 |
| May 7, 2024 | 60.82 | 60.82 | 60.82 | 60.82 | 59.80 | - |
| May 6, 2024 | 60.44 | 60.44 | 60.44 | 60.44 | 59.43 | - |
| May 3, 2024 | 60.48 | 60.48 | 60.48 | 60.48 | 59.47 | - |
| May 2, 2024 | 59.48 | 59.48 | 59.48 | 59.48 | 58.48 | - |
| Apr 30, 2024 | 60.60 | 60.60 | 60.60 | 60.60 | 59.58 | - |
| Apr 29, 2024 | 61.32 | 61.32 | 61.32 | 61.32 | 60.29 | - |
| Apr 26, 2024 | 61.48 | 62.04 | 61.34 | 61.34 | 60.31 | 444 |
| Apr 25, 2024 | 59.34 | 59.78 | 59.34 | 59.70 | 58.70 | 500 |
| Apr 24, 2024 | 58.62 | 58.62 | 58.62 | 58.62 | 57.64 | - |
| Apr 23, 2024 | 58.02 | 58.02 | 56.74 | 56.74 | 55.79 | 21 |
| Apr 22, 2024 | 59.22 | 59.22 | 58.14 | 58.14 | 57.17 | 188 |
| Apr 19, 2024 | 59.38 | 60.08 | 59.38 | 60.08 | 59.07 | 17 |
| Apr 18, 2024 | 58.32 | 58.32 | 58.32 | 58.32 | 57.34 | - |
| Apr 17, 2024 | 57.30 | 57.30 | 57.30 | 57.30 | 56.34 | - |
| Apr 16, 2024 | 57.52 | 57.52 | 57.52 | 57.52 | 56.56 | - |
| Apr 15, 2024 | 58.08 | 58.08 | 58.08 | 58.08 | 57.11 | - |
| Apr 12, 2024 | 57.92 | 57.92 | 57.92 | 57.92 | 56.95 | - |
| Apr 11, 2024 | 57.30 | 57.30 | 57.18 | 57.18 | 56.22 | 10 |
| Apr 10, 2024 | 57.26 | 57.26 | 57.26 | 57.26 | 56.30 | - |
| Apr 9, 2024 | 56.86 | 57.46 | 56.86 | 57.46 | 56.50 | 35 |
| Apr 8, 2024 | 57.62 | 57.62 | 57.62 | 57.62 | 56.65 | - |
| Apr 5, 2024 | 55.82 | 57.42 | 55.82 | 57.42 | 56.46 | 3 |
| Apr 4, 2024 | 56.72 | 56.72 | 56.72 | 56.72 | 55.77 | - |
| Apr 3, 2024 | 56.60 | 56.60 | 56.60 | 56.60 | 55.65 | - |
| Apr 2, 2024 | 56.26 | 56.26 | 56.26 | 56.26 | 55.32 | - |
| Mar 28, 2024 | 53.48 | 53.92 | 53.48 | 53.92 | 53.02 | 300 |
| Mar 27, 2024 | 51.38 | 51.38 | 51.38 | 51.38 | 50.52 | - |
| Mar 26, 2024 | 51.48 | 51.48 | 51.48 | 51.48 | 50.62 | - |
| Mar 25, 2024 | 51.34 | 51.34 | 51.34 | 51.34 | 50.48 | - |
| Mar 22, 2024 | 51.60 | 51.60 | 51.56 | 51.56 | 50.70 | 500 |
| Mar 21, 2024 | 51.70 | 51.70 | 51.70 | 51.70 | 50.83 | - |
| Mar 20, 2024 | 49.90 | 49.90 | 49.90 | 49.90 | 49.06 | - |
| Mar 19, 2024 | 50.66 | 50.66 | 50.66 | 50.66 | 49.81 | - |
| Mar 18, 2024 | 51.28 | 51.28 | 51.28 | 51.28 | 50.42 | - |
| Mar 15, 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 50.14 | - |
| Mar 14, 2024 | 51.14 | 51.14 | 51.14 | 51.14 | 50.28 | - |
| Mar 13, 2024 | 50.58 | 50.58 | 50.58 | 50.58 | 49.73 | - |
| Mar 12, 2024 | 50.42 | 50.42 | 49.74 | 49.74 | 48.91 | 20 |
| Mar 11, 2024 | 50.30 | 50.30 | 49.71 | 49.71 | 48.88 | 79 |
| Mar 8, 2024 | 49.55 | 50.00 | 49.55 | 50.00 | 49.16 | 436 |
| Mar 7, 2024 | 49.41 | 49.88 | 49.41 | 49.88 | 49.04 | 10 |
| Mar 6, 2024 | 48.40 | 48.40 | 48.40 | 48.40 | 47.59 | - |
| Mar 5, 2024 | 47.77 | 48.29 | 47.77 | 48.29 | 47.48 | 13 |
| Mar 4, 2024 | 45.66 | 46.72 | 45.66 | 46.68 | 45.90 | 36 |
| Mar 1, 2024 | 44.32 | 44.44 | 44.32 | 44.44 | 43.69 | 2 |
| Feb 29, 2024 | 0.38 Dividend | |||||
| Feb 29, 2024 | 44.03 | 44.77 | 44.03 | 44.72 | 43.97 | 254 |
| Feb 28, 2024 | 44.38 | 44.50 | 44.38 | 44.50 | 43.36 | 10 |
| Feb 27, 2024 | 44.98 | 44.98 | 44.98 | 44.98 | 43.83 | - |
| Feb 26, 2024 | 45.72 | 45.72 | 45.72 | 45.72 | 44.55 | - |
| Feb 23, 2024 | 44.36 | 45.35 | 44.36 | 45.35 | 44.19 | 220 |
| Feb 22, 2024 | 44.98 | 44.98 | 44.98 | 44.98 | 43.83 | - |
| Feb 21, 2024 | 45.06 | 45.06 | 45.06 | 45.06 | 43.91 | - |
Related Tickers
NMM.DU Newmont Corp
43.82
-3.60%
NEM.MX Newmont Corporation
930.00
-3.33%
KIN2.DU Kinross Gold Corp
10.57
-3.91%
NEM.BA Newmont Corporation
18,525.00
-5.00%
N1EM34.SA Newmont Corporation
260.86
-4.57%
NEWM.VI Newmont Corporation
44.73
-2.66%
PRU.TO Perseus Mining Limited
2.5900
-1.15%
ODV Osisko Development Corp.
1.4400
0.00%
NEM.AX Newmont Corporation
73.11
-2.39%
IAUX i-80 Gold Corp.
0.8293
+3.49%