As of 4:00 PM GMT+2. Market Open.
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 |
---|---|---|---|---|---|---|
Sep 6, 2024 | 58.40 | 58.62 | 57.72 | 58.26 | 58.26 | 110,509 |
Sep 5, 2024 | 57.40 | 58.32 | 57.12 | 58.32 | 58.32 | 551,585 |
Sep 4, 2024 | 57.02 | 57.82 | 57.02 | 57.40 | 57.40 | 327,606 |
Sep 3, 2024 | 58.60 | 59.16 | 57.54 | 57.74 | 57.74 | 351,092 |
Sep 2, 2024 | 57.64 | 58.04 | 57.08 | 58.04 | 58.04 | 258,195 |
Aug 30, 2024 | 57.52 | 57.94 | 57.26 | 57.70 | 57.70 | 990,644 |
Aug 29, 2024 | 56.52 | 57.58 | 56.50 | 57.50 | 57.50 | 329,980 |
Aug 28, 2024 | 56.66 | 57.02 | 56.40 | 56.52 | 56.52 | 348,430 |
Aug 27, 2024 | 56.46 | 57.06 | 56.40 | 56.66 | 56.66 | 359,514 |
Aug 26, 2024 | 56.04 | 56.48 | 55.82 | 56.42 | 56.42 | 205,652 |
Aug 23, 2024 | 55.40 | 56.18 | 55.40 | 56.18 | 56.18 | 323,456 |
Aug 22, 2024 | 54.60 | 55.40 | 54.38 | 55.40 | 55.40 | 443,420 |
Aug 21, 2024 | 54.14 | 54.66 | 53.98 | 54.60 | 54.60 | 338,099 |
Aug 20, 2024 | 54.14 | 54.30 | 53.90 | 54.14 | 54.14 | 216,277 |
Aug 19, 2024 | 53.80 | 54.20 | 53.64 | 54.10 | 54.10 | 246,445 |
Aug 16, 2024 | 53.68 | 53.94 | 53.48 | 53.80 | 53.80 | 286,248 |
Aug 15, 2024 | 53.36 | 53.92 | 53.10 | 53.50 | 53.50 | 283,189 |
Aug 14, 2024 | 53.62 | 53.64 | 52.94 | 53.12 | 53.12 | 218,973 |
Aug 13, 2024 | 53.58 | 53.78 | 53.14 | 53.38 | 53.38 | 241,622 |
Aug 12, 2024 | 53.76 | 53.88 | 53.24 | 53.34 | 53.34 | 224,465 |
Aug 9, 2024 | 53.68 | 54.14 | 53.26 | 53.74 | 53.74 | 298,293 |
Aug 8, 2024 | 53.60 | 53.72 | 52.92 | 53.40 | 53.40 | 617,171 |
Aug 7, 2024 | 53.94 | 54.84 | 53.72 | 54.00 | 54.00 | 553,446 |
Aug 6, 2024 | 54.22 | 54.58 | 53.48 | 53.64 | 53.64 | 459,806 |
Aug 5, 2024 | 55.00 | 55.12 | 52.82 | 53.76 | 53.76 | 629,325 |
Aug 2, 2024 | 55.88 | 56.28 | 55.70 | 55.90 | 55.90 | 645,177 |
Aug 1, 2024 | 57.00 | 57.04 | 56.04 | 56.20 | 56.20 | 286,480 |
Jul 31, 2024 | 57.56 | 57.98 | 57.06 | 57.12 | 57.12 | 436,541 |
Jul 30, 2024 | 57.00 | 57.32 | 56.40 | 57.06 | 57.06 | 321,548 |
Jul 29, 2024 | 57.06 | 57.12 | 56.38 | 56.76 | 56.76 | 342,910 |
Jul 26, 2024 | 57.02 | 57.22 | 56.68 | 56.68 | 56.68 | 531,072 |
Jul 25, 2024 | 55.10 | 57.42 | 55.10 | 57.42 | 57.42 | 636,084 |
Jul 24, 2024 | 56.26 | 56.42 | 55.64 | 55.74 | 55.74 | 389,817 |
Jul 23, 2024 | 56.56 | 56.96 | 55.66 | 56.60 | 56.60 | 627,555 |
Jul 22, 2024 | 57.46 | 58.78 | 57.14 | 58.34 | 58.34 | 435,918 |
Jul 19, 2024 | 57.80 | 58.12 | 56.92 | 57.08 | 57.08 | 538,681 |
Jul 18, 2024 | 58.44 | 59.06 | 58.06 | 58.62 | 58.62 | 473,322 |
Jul 17, 2024 | 57.60 | 58.40 | 57.46 | 58.30 | 58.30 | 479,760 |
Jul 16, 2024 | 57.38 | 57.82 | 57.08 | 57.66 | 57.66 | 385,906 |
Jul 15, 2024 | 58.28 | 58.30 | 57.56 | 57.56 | 57.56 | 281,139 |
Jul 12, 2024 | 57.44 | 58.36 | 57.20 | 58.24 | 58.24 | 540,000 |
Jul 11, 2024 | 56.58 | 57.48 | 56.02 | 57.20 | 57.20 | 402,485 |
Jul 10, 2024 | 56.14 | 56.52 | 55.98 | 56.18 | 56.18 | 530,107 |
Jul 9, 2024 | 57.06 | 57.12 | 56.18 | 56.26 | 56.26 | 373,642 |
Jul 8, 2024 | 57.36 | 57.64 | 57.10 | 57.16 | 57.16 | 384,386 |
Jul 5, 2024 | 57.42 | 58.04 | 57.24 | 57.70 | 57.70 | 300,477 |
Jul 4, 2024 | 57.52 | 57.80 | 57.36 | 57.48 | 57.48 | 227,227 |
Jul 3, 2024 | 56.50 | 58.14 | 56.36 | 57.36 | 57.36 | 403,043 |
Jul 2, 2024 | 55.80 | 56.42 | 55.40 | 56.20 | 56.20 | 410,398 |
Jul 1, 2024 | 56.60 | 56.86 | 55.40 | 56.18 | 56.18 | 634,917 |
Jun 28, 2024 | 57.16 | 57.28 | 56.50 | 56.78 | 56.78 | 362,944 |
Jun 27, 2024 | 57.70 | 57.84 | 56.48 | 56.98 | 56.98 | 375,965 |
Jun 26, 2024 | 57.70 | 57.92 | 57.06 | 57.72 | 57.72 | 401,343 |
Jun 25, 2024 | 57.50 | 58.08 | 57.26 | 57.36 | 57.36 | 557,035 |
Jun 24, 2024 | 57.50 | 58.14 | 57.00 | 57.88 | 57.88 | 518,905 |
Jun 21, 2024 | 59.42 | 59.46 | 56.58 | 57.64 | 57.64 | 1,221,004 |
Jun 20, 2024 | 58.98 | 59.60 | 58.95 | 59.44 | 59.44 | 292,283 |
Jun 19, 2024 | 58.98 | 59.18 | 58.64 | 58.82 | 58.82 | 300,280 |
Jun 18, 2024 | 58.90 | 59.12 | 58.46 | 59.12 | 59.12 | 397,661 |
Jun 17, 2024 | 58.18 | 58.76 | 58.08 | 58.76 | 58.76 | 501,708 |
Jun 14, 2024 | 59.90 | 59.98 | 57.72 | 58.10 | 58.10 | 571,059 |
Jun 13, 2024 | 60.72 | 61.06 | 59.96 | 59.96 | 59.96 | 462,206 |
Jun 12, 2024 | 60.94 | 61.02 | 60.32 | 60.92 | 60.92 | 336,549 |
Jun 11, 2024 | 61.40 | 61.54 | 60.62 | 60.92 | 60.92 | 365,668 |
Jun 10, 2024 | 61.92 | 62.14 | 61.14 | 61.34 | 61.34 | 436,623 |
Jun 7, 2024 | 62.38 | 62.96 | 61.70 | 62.10 | 62.10 | 362,831 |
Jun 6, 2024 | 63.20 | 63.48 | 62.32 | 62.32 | 62.32 | 506,908 |
Jun 5, 2024 | 64.04 | 64.04 | 62.44 | 62.98 | 62.98 | 386,731 |
Jun 4, 2024 | 63.94 | 64.28 | 63.72 | 63.80 | 63.80 | 315,032 |
Jun 3, 2024 | 64.64 | 64.90 | 63.88 | 64.00 | 64.00 | 314,655 |
May 31, 2024 | 63.84 | 64.14 | 63.64 | 64.14 | 64.14 | 1,105,823 |
May 30, 2024 | 63.26 | 64.02 | 63.24 | 64.00 | 64.00 | 240,449 |
May 29, 2024 | 63.80 | 64.26 | 63.20 | 63.60 | 63.60 | 340,334 |
May 28, 2024 | 64.68 | 64.68 | 63.90 | 64.14 | 64.14 | 293,094 |
May 27, 2024 | 64.50 | 64.72 | 64.20 | 64.54 | 64.54 | 152,096 |
May 24, 2024 | 64.50 | 64.68 | 64.22 | 64.48 | 64.48 | 335,202 |
May 23, 2024 | 64.66 | 64.76 | 64.24 | 64.66 | 64.66 | 453,816 |
May 22, 2024 | 64.32 | 64.50 | 63.72 | 64.50 | 64.50 | 372,955 |
May 21, 2024 | 65.00 | 65.10 | 64.00 | 64.80 | 64.80 | 318,770 |
May 20, 2024 | 65.00 | 65.72 | 64.70 | 65.26 | 65.26 | 311,356 |
May 17, 2024 | 64.70 | 65.40 | 64.70 | 64.84 | 64.84 | 474,782 |
May 16, 2024 | 65.28 | 65.28 | 64.52 | 65.06 | 65.06 | 408,966 |
May 15, 2024 | 65.66 | 66.18 | 65.32 | 65.40 | 65.40 | 266,736 |
May 14, 2024 | 64.32 | 65.90 | 64.12 | 65.74 | 65.74 | 465,461 |
May 13, 2024 | 64.54 | 65.04 | 63.84 | 64.32 | 64.32 | 451,605 |
May 10, 2024 | 64.32 | 64.32 | 62.88 | 63.08 | 63.08 | 329,707 |
May 9, 2024 | 63.74 | 64.30 | 63.70 | 64.06 | 64.06 | 208,446 |
May 8, 2024 | 64.34 | 64.72 | 63.60 | 63.82 | 63.82 | 479,779 |
May 7, 2024 | 63.20 | 64.76 | 63.20 | 64.28 | 64.28 | 721,639 |
May 6, 2024 | 63.38 | 63.68 | 62.98 | 63.04 | 63.04 | 301,031 |
May 3, 2024 | 61.88 | 63.70 | 61.88 | 62.92 | 62.92 | 672,916 |
May 2, 2024 | 62.04 | 62.30 | 61.68 | 61.68 | 61.68 | 454,524 |
Apr 30, 2024 | 62.04 | 62.22 | 61.74 | 62.14 | 62.14 | 611,142 |
Apr 29, 2024 | 1.54 Dividend | |||||
Apr 29, 2024 | 61.66 | 62.08 | 61.42 | 62.02 | 62.02 | 458,661 |
Apr 26, 2024 | 62.10 | 63.08 | 61.92 | 62.76 | 61.22 | 485,877 |
Apr 25, 2024 | 62.80 | 63.08 | 61.58 | 61.92 | 60.40 | 661,941 |
Apr 24, 2024 | 63.24 | 63.52 | 62.16 | 62.38 | 60.85 | 796,918 |
Apr 23, 2024 | 67.36 | 68.34 | 62.20 | 62.28 | 60.75 | 2,114,227 |
Apr 22, 2024 | 66.70 | 67.24 | 66.16 | 66.92 | 65.28 | 493,105 |
Apr 19, 2024 | 65.50 | 66.54 | 64.78 | 66.28 | 64.65 | 688,711 |
Apr 18, 2024 | 66.00 | 66.40 | 65.72 | 66.10 | 64.48 | 512,038 |
Apr 17, 2024 | 66.78 | 67.72 | 65.70 | 65.70 | 64.09 | 512,027 |
Apr 16, 2024 | 65.18 | 65.90 | 64.88 | 65.24 | 63.64 | 419,672 |
Apr 15, 2024 | 65.66 | 66.36 | 65.66 | 65.94 | 64.32 | 302,452 |
Apr 12, 2024 | 66.64 | 66.80 | 65.12 | 65.56 | 63.95 | 299,112 |
Apr 11, 2024 | 66.34 | 66.76 | 65.58 | 66.08 | 64.46 | 464,418 |
Apr 10, 2024 | 67.24 | 67.78 | 66.34 | 66.74 | 65.10 | 425,411 |
Apr 9, 2024 | 66.76 | 67.20 | 66.56 | 66.64 | 65.00 | 257,307 |
Apr 8, 2024 | 66.82 | 67.28 | 66.56 | 67.04 | 65.39 | 242,951 |
Apr 5, 2024 | 67.76 | 67.88 | 67.02 | 67.08 | 65.43 | 339,694 |
Apr 4, 2024 | 69.38 | 70.16 | 68.34 | 68.98 | 67.29 | 323,883 |
Apr 3, 2024 | 68.62 | 69.38 | 67.36 | 69.38 | 67.68 | 330,077 |
Apr 2, 2024 | 69.52 | 70.12 | 68.58 | 68.58 | 66.90 | 705,737 |
Mar 28, 2024 | 70.06 | 70.16 | 69.08 | 69.18 | 67.48 | 321,731 |
Mar 27, 2024 | 68.82 | 70.40 | 68.50 | 70.10 | 68.38 | 384,105 |
Mar 26, 2024 | 67.10 | 69.16 | 66.80 | 68.88 | 67.19 | 507,402 |
Mar 25, 2024 | 66.66 | 67.74 | 66.10 | 67.54 | 65.88 | 449,328 |
Mar 22, 2024 | 66.86 | 67.04 | 66.40 | 66.58 | 64.95 | 280,868 |
Mar 21, 2024 | 67.50 | 67.54 | 66.60 | 66.90 | 65.26 | 359,039 |
Mar 20, 2024 | 66.30 | 66.72 | 66.30 | 66.40 | 64.77 | 248,574 |
Mar 19, 2024 | 65.76 | 66.52 | 65.74 | 66.46 | 64.83 | 329,064 |
Mar 18, 2024 | 65.42 | 66.18 | 65.28 | 66.04 | 64.42 | 396,325 |
Mar 15, 2024 | 65.82 | 66.18 | 65.38 | 65.50 | 63.89 | 906,938 |
Mar 14, 2024 | 66.30 | 66.38 | 65.72 | 65.88 | 64.26 | 265,234 |
Mar 13, 2024 | 66.22 | 66.22 | 65.76 | 65.90 | 64.28 | 317,028 |
Mar 12, 2024 | 66.44 | 66.50 | 65.96 | 66.18 | 64.56 | 197,352 |
Mar 11, 2024 | 66.54 | 66.68 | 65.78 | 65.98 | 64.36 | 303,246 |
Mar 8, 2024 | 66.34 | 66.70 | 66.22 | 66.68 | 65.04 | 376,566 |
Mar 7, 2024 | 65.80 | 66.90 | 65.50 | 66.30 | 64.67 | 484,508 |
Mar 6, 2024 | 66.28 | 66.80 | 65.88 | 65.88 | 64.26 | 294,390 |
Mar 5, 2024 | 66.88 | 66.96 | 66.22 | 66.36 | 64.73 | 211,470 |
Mar 4, 2024 | 67.76 | 67.76 | 66.50 | 67.16 | 65.51 | 251,317 |
Mar 1, 2024 | 67.22 | 68.26 | 67.22 | 67.84 | 66.18 | 238,831 |
Feb 29, 2024 | 68.26 | 68.66 | 66.82 | 67.34 | 65.69 | 1,014,157 |
Feb 28, 2024 | 67.58 | 68.10 | 67.12 | 68.10 | 66.43 | 387,103 |
Feb 27, 2024 | 66.52 | 67.92 | 66.52 | 67.82 | 66.16 | 260,211 |
Feb 26, 2024 | 68.22 | 68.34 | 66.60 | 66.60 | 64.97 | 398,545 |
Feb 23, 2024 | 68.66 | 68.82 | 68.18 | 68.48 | 66.80 | 228,078 |
Feb 22, 2024 | 68.14 | 68.58 | 67.88 | 68.16 | 66.49 | 269,176 |
Feb 21, 2024 | 68.00 | 68.62 | 67.62 | 67.98 | 66.31 | 255,607 |
Feb 20, 2024 | 68.64 | 68.78 | 67.50 | 68.04 | 66.37 | 320,569 |
Feb 19, 2024 | 68.76 | 68.92 | 68.36 | 68.72 | 67.03 | 182,064 |
Feb 16, 2024 | 68.82 | 69.36 | 68.56 | 69.16 | 67.46 | 482,860 |
Feb 15, 2024 | 67.84 | 68.82 | 67.70 | 68.50 | 66.82 | 467,579 |
Feb 14, 2024 | 67.06 | 67.58 | 67.00 | 67.46 | 65.80 | 288,250 |
Feb 13, 2024 | 69.00 | 69.10 | 66.50 | 66.86 | 65.22 | 448,195 |
Feb 12, 2024 | 68.46 | 68.94 | 68.26 | 68.92 | 67.23 | 266,590 |
Feb 9, 2024 | 69.00 | 69.50 | 68.42 | 68.44 | 66.76 | 293,830 |
Feb 8, 2024 | 69.94 | 70.28 | 68.66 | 68.94 | 67.25 | 433,067 |
Feb 7, 2024 | 73.56 | 73.56 | 68.54 | 69.60 | 67.89 | 608,417 |
Feb 6, 2024 | 70.90 | 71.30 | 70.20 | 71.24 | 69.49 | 369,381 |
Feb 5, 2024 | 70.52 | 70.76 | 70.06 | 70.44 | 68.71 | 334,699 |
Feb 2, 2024 | 71.66 | 71.88 | 70.44 | 70.44 | 68.71 | 300,408 |
Feb 1, 2024 | 70.96 | 71.30 | 70.70 | 71.02 | 69.28 | 212,562 |
Jan 31, 2024 | 71.38 | 71.78 | 71.24 | 71.24 | 69.49 | 334,002 |
Jan 30, 2024 | 71.54 | 71.54 | 70.88 | 71.06 | 69.32 | 226,171 |
Jan 29, 2024 | 71.26 | 71.44 | 70.64 | 71.20 | 69.45 | 233,470 |
Jan 26, 2024 | 70.46 | 72.18 | 70.46 | 71.58 | 69.82 | 366,770 |
Jan 25, 2024 | 70.82 | 71.28 | 68.40 | 70.36 | 68.63 | 540,899 |
Jan 24, 2024 | 69.78 | 70.92 | 69.58 | 70.74 | 69.00 | 426,122 |
Jan 23, 2024 | 69.14 | 69.54 | 69.12 | 69.36 | 67.66 | 261,033 |
Jan 22, 2024 | 69.30 | 69.80 | 68.58 | 69.00 | 67.31 | 229,031 |
Jan 19, 2024 | 69.52 | 69.98 | 68.86 | 68.94 | 67.25 | 412,324 |
Jan 18, 2024 | 68.82 | 69.28 | 68.14 | 69.12 | 67.42 | 315,057 |
Jan 17, 2024 | 69.04 | 69.38 | 68.70 | 69.02 | 67.33 | 280,920 |
Jan 16, 2024 | 69.62 | 69.94 | 69.26 | 69.78 | 68.07 | 230,089 |
Jan 15, 2024 | 70.40 | 70.44 | 70.00 | 70.00 | 68.28 | 162,222 |
Jan 12, 2024 | 70.66 | 71.14 | 70.50 | 70.58 | 68.85 | 262,236 |
Jan 11, 2024 | 70.48 | 71.28 | 70.14 | 70.14 | 68.42 | 276,635 |
Jan 10, 2024 | 70.00 | 70.26 | 69.64 | 70.26 | 68.54 | 256,418 |
Jan 9, 2024 | 70.34 | 70.58 | 69.88 | 70.28 | 68.56 | 349,694 |
Jan 8, 2024 | 70.36 | 70.60 | 69.42 | 70.48 | 68.75 | 372,834 |
Jan 5, 2024 | 70.64 | 71.06 | 69.88 | 70.80 | 69.06 | 313,894 |
Jan 4, 2024 | 71.32 | 72.14 | 70.72 | 71.08 | 69.34 | 395,253 |
Jan 3, 2024 | 73.42 | 73.54 | 71.68 | 71.98 | 70.21 | 362,008 |
Jan 2, 2024 | 74.82 | 75.24 | 73.02 | 73.78 | 71.97 | 221,128 |
Dec 29, 2023 | 74.86 | 75.26 | 74.78 | 74.82 | 72.98 | 152,161 |
Dec 28, 2023 | 75.00 | 75.20 | 74.64 | 74.92 | 73.08 | 166,369 |
Dec 27, 2023 | 74.30 | 74.94 | 74.30 | 74.86 | 73.02 | 155,649 |
Dec 22, 2023 | 74.46 | 75.04 | 74.44 | 74.66 | 72.83 | 152,788 |
Dec 21, 2023 | 74.26 | 75.02 | 74.26 | 74.58 | 72.75 | 144,422 |
Dec 20, 2023 | 74.92 | 75.30 | 74.48 | 74.74 | 72.91 | 239,392 |
Dec 19, 2023 | 73.60 | 75.04 | 73.60 | 74.88 | 73.04 | 307,270 |
Dec 18, 2023 | 74.08 | 74.44 | 73.28 | 73.46 | 71.66 | 406,126 |
Dec 15, 2023 | 74.60 | 74.84 | 74.08 | 74.54 | 72.71 | 644,997 |
Dec 14, 2023 | 73.30 | 74.82 | 73.30 | 74.38 | 72.55 | 469,644 |
Dec 13, 2023 | 71.72 | 72.66 | 71.68 | 72.28 | 70.51 | 343,256 |
Dec 12, 2023 | 72.62 | 72.92 | 72.14 | 72.26 | 70.49 | 482,182 |
Dec 11, 2023 | 72.14 | 72.60 | 71.72 | 72.58 | 70.80 | 261,782 |
Dec 8, 2023 | 72.30 | 72.86 | 71.72 | 72.28 | 70.51 | 359,701 |
Dec 7, 2023 | 71.36 | 72.22 | 71.16 | 72.16 | 70.39 | 263,095 |
Dec 6, 2023 | 71.54 | 72.10 | 71.12 | 71.54 | 69.78 | 462,659 |
Dec 5, 2023 | 70.72 | 71.44 | 70.60 | 71.38 | 69.63 | 257,440 |
Dec 4, 2023 | 71.10 | 71.82 | 71.00 | 71.00 | 69.26 | 216,056 |
Dec 1, 2023 | 70.70 | 71.30 | 70.42 | 71.14 | 69.39 | 488,570 |
Nov 30, 2023 | 70.04 | 70.46 | 69.58 | 70.46 | 68.73 | 1,690,409 |
Nov 29, 2023 | 69.72 | 70.74 | 69.50 | 70.18 | 68.46 | 380,918 |
Nov 28, 2023 | 69.56 | 69.94 | 69.08 | 69.56 | 67.85 | 394,062 |
Nov 27, 2023 | 69.26 | 69.68 | 69.12 | 69.68 | 67.97 | 338,242 |
Nov 24, 2023 | 69.06 | 69.70 | 68.90 | 69.40 | 67.70 | 173,493 |
Nov 23, 2023 | 68.90 | 69.32 | 68.60 | 69.32 | 67.62 | 228,554 |
Nov 22, 2023 | 68.50 | 68.96 | 68.18 | 68.72 | 67.03 | 237,291 |
Nov 21, 2023 | 68.50 | 69.16 | 68.38 | 68.52 | 66.84 | 321,334 |
Nov 20, 2023 | 68.66 | 69.08 | 68.18 | 68.48 | 66.80 | 261,146 |
Nov 17, 2023 | 68.04 | 69.48 | 68.04 | 68.84 | 67.15 | 463,231 |
Nov 16, 2023 | 67.78 | 68.52 | 67.14 | 68.00 | 66.33 | 337,947 |
Nov 15, 2023 | 67.50 | 69.52 | 67.50 | 69.02 | 67.33 | 365,618 |
Nov 14, 2023 | 66.22 | 68.34 | 66.00 | 68.10 | 66.43 | 479,414 |
Nov 13, 2023 | 66.18 | 66.40 | 65.90 | 66.16 | 64.54 | 198,287 |
Nov 10, 2023 | 66.10 | 66.22 | 65.50 | 65.94 | 64.32 | 294,445 |
Nov 9, 2023 | 66.00 | 67.14 | 65.56 | 66.42 | 64.79 | 383,503 |
Nov 8, 2023 | 63.26 | 65.24 | 62.82 | 65.24 | 63.64 | 628,982 |
Nov 7, 2023 | 63.20 | 63.92 | 62.94 | 63.46 | 61.90 | 203,692 |
Nov 6, 2023 | 64.20 | 64.38 | 63.52 | 63.68 | 62.12 | 194,700 |
Nov 3, 2023 | 64.36 | 64.72 | 63.76 | 64.14 | 62.57 | 264,293 |
Nov 2, 2023 | 62.78 | 65.04 | 62.52 | 63.98 | 62.41 | 359,354 |
Nov 1, 2023 | 63.44 | 63.86 | 63.32 | 63.40 | 61.84 | 223,103 |
Oct 31, 2023 | 62.90 | 64.08 | 62.90 | 63.26 | 61.71 | 591,840 |
Oct 30, 2023 | 0.44 Dividend | |||||
Oct 30, 2023 | 63.28 | 63.76 | 62.40 | 62.68 | 61.14 | 200,794 |
Oct 27, 2023 | 62.76 | 63.82 | 62.44 | 63.02 | 61.04 | 276,754 |
Oct 26, 2023 | 60.56 | 62.60 | 60.26 | 62.60 | 60.64 | 416,175 |
Oct 25, 2023 | 64.60 | 64.60 | 60.06 | 61.42 | 59.49 | 712,145 |
Oct 24, 2023 | 63.82 | 64.50 | 63.30 | 64.14 | 62.13 | 380,763 |
Oct 23, 2023 | 63.78 | 63.84 | 62.94 | 63.66 | 61.66 | 294,203 |
Oct 20, 2023 | 63.66 | 64.00 | 63.34 | 63.60 | 61.61 | 459,993 |
Oct 19, 2023 | 64.18 | 64.62 | 63.78 | 64.06 | 62.05 | 507,085 |
Oct 18, 2023 | 66.02 | 66.10 | 64.58 | 64.62 | 62.59 | 321,567 |
Oct 17, 2023 | 66.62 | 67.02 | 65.76 | 66.06 | 63.99 | 368,316 |
Oct 16, 2023 | 66.80 | 67.00 | 66.12 | 66.68 | 64.59 | 265,584 |
Oct 13, 2023 | 67.06 | 67.54 | 66.42 | 66.42 | 64.34 | 272,175 |
Oct 12, 2023 | 68.76 | 68.84 | 67.54 | 67.60 | 65.48 | 212,492 |
Oct 11, 2023 | 68.42 | 68.88 | 68.22 | 68.26 | 66.12 | 225,911 |
Oct 10, 2023 | 67.66 | 68.90 | 67.66 | 68.72 | 66.57 | 363,684 |
Oct 9, 2023 | 67.76 | 68.06 | 66.12 | 66.96 | 64.86 | 357,504 |
Oct 6, 2023 | 67.94 | 68.66 | 67.62 | 68.18 | 66.04 | 273,515 |
Oct 5, 2023 | 67.84 | 68.54 | 67.68 | 67.86 | 65.73 | 254,092 |
Oct 4, 2023 | 67.14 | 68.00 | 66.80 | 67.74 | 65.62 | 431,885 |
Oct 3, 2023 | 67.06 | 67.86 | 66.90 | 67.48 | 65.36 | 278,239 |
Oct 2, 2023 | 68.58 | 68.58 | 66.42 | 67.34 | 65.23 | 424,725 |
Sep 29, 2023 | 68.14 | 69.02 | 67.78 | 68.48 | 66.33 | 472,053 |
Sep 28, 2023 | 68.14 | 68.38 | 66.16 | 67.66 | 65.54 | 457,201 |
Sep 27, 2023 | 69.22 | 69.50 | 68.18 | 68.24 | 66.10 | 361,204 |
Sep 26, 2023 | 68.20 | 69.20 | 67.98 | 68.86 | 66.70 | 349,624 |
Sep 25, 2023 | 68.52 | 68.86 | 67.98 | 68.82 | 66.66 | 357,523 |
Sep 22, 2023 | 68.48 | 68.58 | 67.82 | 68.52 | 66.37 | 242,487 |
Sep 21, 2023 | 68.86 | 69.48 | 68.82 | 68.82 | 66.66 | 316,377 |
Sep 20, 2023 | 68.78 | 69.76 | 68.74 | 69.70 | 67.51 | 330,045 |
Sep 19, 2023 | 69.02 | 69.20 | 68.46 | 68.58 | 66.43 | 294,345 |
Sep 18, 2023 | 70.40 | 70.40 | 69.18 | 69.28 | 67.11 | 324,076 |
Sep 15, 2023 | 71.00 | 71.00 | 70.34 | 70.48 | 68.27 | 1,058,311 |
Sep 14, 2023 | 69.68 | 70.76 | 69.18 | 70.54 | 68.33 | 557,888 |
Sep 13, 2023 | 70.00 | 70.60 | 68.92 | 69.46 | 67.28 | 513,400 |
Sep 12, 2023 | 73.50 | 73.60 | 68.08 | 70.40 | 68.19 | 973,347 |
Sep 11, 2023 | 73.42 | 74.12 | 73.34 | 73.48 | 71.18 | 341,778 |
Sep 8, 2023 | 73.44 | 73.50 | 71.90 | 73.12 | 70.83 | 234,096 |
Sep 7, 2023 | 73.70 | 74.10 | 72.88 | 73.04 | 70.75 | 262,852 |
Sep 6, 2023 | 73.34 | 74.24 | 72.82 | 74.10 | 71.78 | 222,271 |
Related Tickers
AKE.PA Arkema S.A.
80.30
-1.53%
IMCD.AS IMCD N.V.
148.70
-0.10%
WCH.DE Wacker Chemie AG
82.16
-1.11%
AZE.BR Azelis Group NV
18.72
-0.48%
EVK.DE Evonik Industries AG
19.79
+0.25%
DSFIR.AS DSM-Firmenich AG
119.10
+0.25%
CLN.SW Clariant AG
12.72
-0.24%
BNR.DE Brenntag SE
64.50
-1.16%
OCI.AS OCI N.V.
28.46
-0.28%
AVTX.AS Avantium N.V.
1.8100
+0.11%