17.65
0.00
(0.00%)
As of 1:30:25 PM GMT+1. 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 |
---|---|---|---|---|---|---|
Jan 28, 2025 | 17.65 | 17.70 | 17.45 | 17.65 | 17.65 | 490 |
Jan 24, 2025 | 18.35 | 18.35 | 17.40 | 17.90 | 17.90 | 2,140 |
Jan 23, 2025 | 18.70 | 18.70 | 18.30 | 18.30 | 18.30 | 917 |
Jan 22, 2025 | 19.10 | 19.10 | 18.70 | 18.70 | 18.70 | 571 |
Jan 21, 2025 | 19.10 | 19.20 | 19.00 | 19.10 | 19.10 | 311 |
Jan 20, 2025 | 19.25 | 19.35 | 19.20 | 19.20 | 19.20 | 61 |
Jan 17, 2025 | 19.25 | 19.35 | 19.25 | 19.25 | 19.25 | 426 |
Jan 16, 2025 | 19.55 | 19.55 | 19.25 | 19.25 | 19.25 | 422 |
Jan 15, 2025 | 19.55 | 19.55 | 19.35 | 19.55 | 19.55 | 591 |
Jan 14, 2025 | 19.45 | 19.60 | 19.40 | 19.55 | 19.55 | 949 |
Jan 13, 2025 | 19.20 | 19.45 | 19.20 | 19.45 | 19.45 | 338 |
Jan 10, 2025 | 19.40 | 19.40 | 19.20 | 19.20 | 19.20 | 177 |
Jan 9, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 10 |
Jan 8, 2025 | 19.70 | 19.70 | 19.40 | 19.40 | 19.40 | 890 |
Jan 7, 2025 | 19.70 | 19.75 | 19.70 | 19.70 | 19.70 | 362 |
Jan 6, 2025 | 19.80 | 20.00 | 19.60 | 19.70 | 19.70 | 1,388 |
Jan 3, 2025 | 19.90 | 20.50 | 19.55 | 19.80 | 19.80 | 2,952 |
Jan 2, 2025 | 17.50 | 19.20 | 17.35 | 19.20 | 19.20 | 1,710 |
Dec 31, 2024 | 17.30 | 17.45 | 17.30 | 17.45 | 17.45 | 88 |
Dec 30, 2024 | 17.45 | 17.55 | 17.15 | 17.25 | 17.25 | 623 |
Dec 27, 2024 | 17.00 | 17.70 | 17.00 | 17.45 | 17.45 | 1,772 |
Dec 24, 2024 | 17.60 | 17.60 | 17.50 | 17.60 | 17.60 | 383 |
Dec 23, 2024 | 17.70 | 17.95 | 17.60 | 17.60 | 17.60 | 1,035 |
Dec 20, 2024 | 18.00 | 18.00 | 17.80 | 18.00 | 18.00 | 95 |
Dec 19, 2024 | 18.30 | 18.30 | 17.90 | 18.00 | 18.00 | 319 |
Dec 18, 2024 | 18.50 | 18.55 | 18.20 | 18.30 | 18.30 | 727 |
Dec 17, 2024 | 18.20 | 18.55 | 18.20 | 18.40 | 18.40 | 247 |
Dec 16, 2024 | 18.20 | 18.25 | 18.20 | 18.20 | 18.20 | 343 |
Dec 13, 2024 | 18.80 | 18.80 | 18.20 | 18.20 | 18.20 | 335 |
Dec 12, 2024 | 19.15 | 19.15 | 18.50 | 18.80 | 18.80 | 413 |
Dec 11, 2024 | 18.65 | 20.00 | 18.60 | 19.15 | 19.15 | 2,814 |
Dec 10, 2024 | 17.70 | 18.65 | 17.70 | 18.65 | 18.65 | 1,420 |
Dec 9, 2024 | 17.65 | 17.70 | 17.45 | 17.70 | 17.70 | 426 |
Dec 6, 2024 | 17.60 | 17.65 | 17.40 | 17.65 | 17.65 | 410 |
Dec 5, 2024 | 17.70 | 17.70 | 17.60 | 17.60 | 17.60 | 132 |
Dec 4, 2024 | 17.00 | 17.70 | 16.80 | 17.70 | 17.70 | 2,063 |
Dec 3, 2024 | 17.85 | 17.95 | 17.80 | 17.90 | 17.90 | 208 |
Dec 2, 2024 | 18.05 | 18.05 | 17.85 | 17.85 | 17.85 | 405 |
Nov 29, 2024 | 17.75 | 18.10 | 17.65 | 18.05 | 18.05 | 531 |
Nov 28, 2024 | 17.60 | 18.00 | 17.60 | 17.70 | 17.70 | 1,004 |
Nov 27, 2024 | 18.15 | 18.15 | 17.60 | 17.60 | 17.60 | 621 |
Nov 26, 2024 | 18.30 | 18.40 | 18.10 | 18.15 | 18.15 | 416 |
Nov 25, 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 316 |
Nov 22, 2024 | 18.20 | 18.30 | 18.00 | 18.00 | 18.00 | 316 |
Nov 21, 2024 | 18.00 | 18.00 | 17.95 | 17.95 | 17.95 | 30 |
Nov 20, 2024 | 17.95 | 18.10 | 17.90 | 18.00 | 18.00 | 416 |
Nov 19, 2024 | 17.75 | 17.95 | 17.75 | 17.95 | 17.95 | 269 |
Nov 18, 2024 | 17.90 | 17.90 | 17.75 | 17.75 | 17.75 | 436 |
Nov 15, 2024 | 17.70 | 17.90 | 17.60 | 17.65 | 17.65 | 780 |
Nov 14, 2024 | 17.65 | 17.80 | 17.65 | 17.65 | 17.65 | 292 |
Nov 13, 2024 | 18.00 | 18.00 | 17.65 | 17.65 | 17.65 | 555 |
Nov 12, 2024 | 18.20 | 18.20 | 17.90 | 18.00 | 18.00 | 229 |
Nov 11, 2024 | 18.15 | 18.20 | 18.15 | 18.20 | 18.20 | 66 |
Nov 8, 2024 | 18.25 | 18.25 | 17.90 | 18.15 | 18.15 | 612 |
Nov 7, 2024 | 18.35 | 18.50 | 17.80 | 18.20 | 18.20 | 1,061 |
Nov 6, 2024 | 17.50 | 19.00 | 17.50 | 18.35 | 18.35 | 3,603 |
Nov 5, 2024 | 17.45 | 17.45 | 17.25 | 17.40 | 17.40 | 223 |
Nov 4, 2024 | 17.40 | 17.45 | 17.35 | 17.45 | 17.45 | 502 |
Nov 1, 2024 | 17.10 | 17.40 | 17.10 | 17.40 | 17.40 | 204 |
Oct 31, 2024 | 17.30 | 17.35 | 17.05 | 17.05 | 17.05 | 416 |
Oct 30, 2024 | 17.40 | 17.40 | 17.25 | 17.25 | 17.25 | 350 |
Oct 29, 2024 | 17.00 | 17.40 | 17.00 | 17.40 | 17.40 | 360 |
Oct 28, 2024 | 17.00 | 17.40 | 16.80 | 17.00 | 17.00 | 1,368 |
Oct 25, 2024 | 17.00 | 17.20 | 16.85 | 17.00 | 17.00 | 474 |
Oct 24, 2024 | 17.40 | 17.40 | 17.00 | 17.00 | 17.00 | 682 |
Oct 23, 2024 | 17.15 | 17.40 | 17.15 | 17.40 | 17.40 | 277 |
Oct 22, 2024 | 17.60 | 17.60 | 17.15 | 17.15 | 17.15 | 1,158 |
Oct 21, 2024 | 17.60 | 17.60 | 17.40 | 17.60 | 17.60 | 445 |
Oct 18, 2024 | 17.90 | 17.90 | 17.40 | 17.60 | 17.60 | 748 |
Oct 17, 2024 | 17.50 | 17.90 | 17.50 | 17.90 | 17.90 | 530 |
Oct 16, 2024 | 17.30 | 17.50 | 17.30 | 17.50 | 17.50 | 183 |
Oct 15, 2024 | 17.25 | 17.30 | 17.20 | 17.30 | 17.30 | 82 |
Oct 14, 2024 | 17.10 | 17.20 | 17.10 | 17.20 | 17.20 | 225 |
Oct 11, 2024 | 17.45 | 17.45 | 17.00 | 17.15 | 17.15 | 1,374 |
Oct 10, 2024 | 17.45 | 17.50 | 17.40 | 17.45 | 17.45 | 227 |
Oct 9, 2024 | 17.60 | 17.65 | 17.10 | 17.45 | 17.45 | 2,089 |
Oct 8, 2024 | 17.40 | 17.70 | 17.30 | 17.60 | 17.60 | 1,095 |
Oct 7, 2024 | 17.45 | 17.55 | 16.90 | 17.40 | 17.40 | 1,369 |
Oct 4, 2024 | 17.80 | 17.90 | 17.40 | 17.40 | 17.40 | 1,668 |
Oct 3, 2024 | 17.95 | 17.95 | 17.40 | 17.80 | 17.80 | 883 |
Oct 2, 2024 | 18.40 | 18.55 | 17.00 | 17.95 | 17.95 | 2,148 |
Oct 1, 2024 | 19.45 | 19.75 | 18.40 | 18.40 | 18.40 | 1,594 |
Sep 30, 2024 | 20.10 | 20.10 | 19.45 | 19.45 | 19.45 | 490 |
Sep 27, 2024 | 19.85 | 20.50 | 19.85 | 20.10 | 20.10 | 530 |
Sep 26, 2024 | 19.05 | 19.75 | 19.05 | 19.75 | 19.75 | 543 |
Sep 25, 2024 | 18.85 | 19.10 | 18.80 | 19.05 | 19.05 | 230 |
Sep 24, 2024 | 18.40 | 18.90 | 18.40 | 18.80 | 18.80 | 1,283 |
Sep 23, 2024 | 18.30 | 18.60 | 18.30 | 18.40 | 18.40 | 6,195 |
Sep 20, 2024 | 19.60 | 19.60 | 18.60 | 18.75 | 18.75 | 1,036 |
Sep 19, 2024 | 19.40 | 19.60 | 18.30 | 18.85 | 18.85 | 1,388 |
Sep 18, 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 81 |
Sep 17, 2024 | 19.45 | 19.45 | 19.00 | 19.40 | 19.40 | 449 |
Sep 16, 2024 | 19.70 | 20.20 | 19.00 | 19.45 | 19.45 | 1,067 |
Sep 13, 2024 | 20.50 | 20.60 | 19.60 | 19.65 | 19.65 | 888 |
Sep 12, 2024 | 20.60 | 20.60 | 20.50 | 20.50 | 20.50 | 78 |
Sep 11, 2024 | 20.60 | 20.70 | 20.60 | 20.60 | 20.60 | 107 |
Sep 10, 2024 | 20.60 | 20.60 | 20.40 | 20.50 | 20.50 | 71 |
Sep 9, 2024 | 20.00 | 20.50 | 20.00 | 20.40 | 20.40 | 447 |
Sep 6, 2024 | 20.50 | 20.50 | 19.60 | 20.00 | 20.00 | 970 |
Sep 5, 2024 | 22.00 | 22.00 | 20.00 | 20.50 | 20.50 | 3,375 |
Sep 4, 2024 | 22.70 | 22.80 | 22.20 | 22.30 | 22.30 | 305 |
Sep 3, 2024 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | 167 |
Sep 2, 2024 | 22.80 | 22.80 | 22.70 | 22.70 | 22.70 | 152 |
Aug 30, 2024 | 22.60 | 22.70 | 22.50 | 22.70 | 22.70 | 449 |
Aug 29, 2024 | 22.40 | 22.60 | 22.20 | 22.60 | 22.60 | 588 |
Aug 28, 2024 | 22.70 | 22.70 | 22.20 | 22.40 | 22.40 | 547 |
Aug 27, 2024 | 22.40 | 22.70 | 22.30 | 22.70 | 22.70 | 2,570 |
Aug 26, 2024 | 23.00 | 23.20 | 22.90 | 23.20 | 23.20 | 510 |
Aug 23, 2024 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | 142 |
Aug 22, 2024 | 22.90 | 22.90 | 22.80 | 22.80 | 22.80 | 155 |
Aug 21, 2024 | 22.80 | 22.80 | 22.60 | 22.80 | 22.80 | 636 |
Aug 20, 2024 | 22.80 | 22.80 | 22.30 | 22.60 | 22.60 | 563 |
Aug 19, 2024 | 22.90 | 22.90 | 22.30 | 22.80 | 22.80 | 1,310 |
Aug 16, 2024 | 22.30 | 22.90 | 22.30 | 22.90 | 22.90 | 746 |
Aug 15, 2024 | 22.10 | 22.20 | 22.00 | 22.20 | 22.20 | 1,296 |
Aug 14, 2024 | 21.90 | 22.00 | 21.90 | 22.00 | 22.00 | 230 |
Aug 13, 2024 | 22.20 | 22.20 | 21.00 | 21.80 | 21.80 | 5,611 |
Aug 12, 2024 | 21.80 | 22.10 | 21.70 | 22.10 | 22.10 | 360 |
Aug 9, 2024 | 21.60 | 21.80 | 21.10 | 21.80 | 21.80 | 1,586 |
Aug 8, 2024 | 23.00 | 23.70 | 21.00 | 21.50 | 21.50 | 3,407 |
Aug 7, 2024 | 22.30 | 22.90 | 22.30 | 22.90 | 22.90 | 1,172 |
Aug 6, 2024 | 22.00 | 22.50 | 21.50 | 22.10 | 22.10 | 2,472 |
Aug 5, 2024 | 22.90 | 23.00 | 21.80 | 21.90 | 21.90 | 5,558 |
Aug 2, 2024 | 23.60 | 23.60 | 22.90 | 23.40 | 23.40 | 971 |
Aug 1, 2024 | 23.30 | 23.80 | 23.10 | 23.40 | 23.40 | 796 |
Jul 31, 2024 | 22.80 | 23.20 | 22.80 | 23.20 | 23.20 | 414 |
Jul 30, 2024 | 22.70 | 23.10 | 22.50 | 22.80 | 22.80 | 2,604 |
Jul 29, 2024 | 23.30 | 23.40 | 22.70 | 22.70 | 22.70 | 976 |
Jul 26, 2024 | 23.40 | 23.50 | 23.10 | 23.30 | 23.30 | 1,341 |
Jul 25, 2024 | 23.60 | 23.80 | 23.30 | 23.30 | 23.30 | 517 |
Jul 24, 2024 | 23.60 | 23.80 | 23.50 | 23.50 | 23.50 | 560 |
Jul 23, 2024 | 23.80 | 23.80 | 23.40 | 23.60 | 23.60 | 686 |
Jul 22, 2024 | 24.10 | 24.10 | 23.60 | 23.80 | 23.80 | 944 |
Jul 19, 2024 | 24.80 | 24.80 | 24.00 | 24.00 | 24.00 | 1,357 |
Jul 18, 2024 | 24.80 | 24.90 | 24.20 | 24.80 | 24.80 | 1,356 |
Jul 17, 2024 | 24.40 | 24.70 | 24.30 | 24.30 | 24.30 | 1,146 |
Jul 16, 2024 | 24.00 | 24.40 | 23.50 | 24.40 | 24.40 | 3,576 |
Jul 15, 2024 | 23.50 | 24.50 | 23.30 | 24.40 | 24.40 | 3,730 |
Jul 12, 2024 | 22.80 | 23.00 | 22.70 | 22.80 | 22.80 | 391 |
Jul 11, 2024 | 22.00 | 22.80 | 22.00 | 22.80 | 22.80 | 822 |
Jul 10, 2024 | 20.30 | 22.00 | 20.20 | 22.00 | 22.00 | 1,827 |
Jul 9, 2024 | 20.40 | 20.50 | 20.30 | 20.30 | 20.30 | 107 |
Jul 8, 2024 | 20.30 | 20.50 | 20.30 | 20.40 | 20.40 | 269 |
Jul 5, 2024 | 20.30 | 20.50 | 20.30 | 20.50 | 20.50 | 669 |
Jul 4, 2024 | 19.90 | 20.50 | 19.80 | 20.30 | 20.30 | 1,877 |
Jul 3, 2024 | 19.90 | 19.90 | 19.80 | 19.90 | 19.90 | 303 |
Jul 2, 2024 | 19.90 | 19.90 | 19.70 | 19.90 | 19.90 | 711 |
Jul 1, 2024 | 19.40 | 19.70 | 19.40 | 19.70 | 19.70 | 763 |
Jun 28, 2024 | 19.70 | 19.80 | 18.50 | 19.30 | 19.30 | 2,937 |
Jun 27, 2024 | 20.40 | 20.40 | 18.55 | 19.80 | 19.80 | 1,933 |
Jun 26, 2024 | 20.40 | 20.40 | 20.00 | 20.40 | 20.40 | 273 |
Jun 25, 2024 | 20.50 | 20.70 | 20.40 | 20.40 | 20.40 | 1,165 |
Jun 24, 2024 | 20.60 | 20.60 | 20.50 | 20.50 | 20.50 | 306 |
Jun 21, 2024 | 21.50 | 21.50 | 20.50 | 20.60 | 20.60 | 1,640 |
Jun 20, 2024 | 21.00 | 22.40 | 20.80 | 21.50 | 21.50 | 1,902 |
Jun 19, 2024 | 20.50 | 21.10 | 20.50 | 21.10 | 21.10 | 1,869 |
Jun 18, 2024 | 21.70 | 21.70 | 20.10 | 20.50 | 20.50 | 4,585 |
Jun 17, 2024 | 18.50 | 19.80 | 16.70 | 19.80 | 19.80 | 16,814 |
Jun 14, 2024 | 21.30 | 21.30 | 18.35 | 18.60 | 18.60 | 3,874 |
Jun 13, 2024 | 23.00 | 23.00 | 20.80 | 21.60 | 21.60 | 2,583 |
Jun 12, 2024 | 22.20 | 22.20 | 21.70 | 22.20 | 22.20 | 6,472 |
Jun 11, 2024 | 23.10 | 23.10 | 21.10 | 22.20 | 22.20 | 3,802 |
Jun 10, 2024 | 23.00 | 23.10 | 22.80 | 23.00 | 23.00 | 1,079 |
Jun 7, 2024 | 23.10 | 23.10 | 22.80 | 23.00 | 23.00 | 306 |
Jun 6, 2024 | 23.10 | 23.10 | 22.90 | 23.10 | 23.10 | 650 |
Jun 5, 2024 | 23.00 | 23.10 | 23.00 | 23.10 | 23.10 | 384 |
Jun 4, 2024 | 23.00 | 23.20 | 22.90 | 23.00 | 23.00 | 248 |
Jun 3, 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 135 |
May 31, 2024 | 23.20 | 23.50 | 22.90 | 23.00 | 23.00 | 355 |
May 30, 2024 | 23.50 | 23.50 | 23.20 | 23.20 | 23.20 | 480 |
May 29, 2024 | 23.60 | 23.60 | 23.50 | 23.50 | 23.50 | 286 |
May 28, 2024 | 23.60 | 23.70 | 23.50 | 23.60 | 23.60 | 442 |
May 27, 2024 | 23.50 | 23.70 | 23.50 | 23.60 | 23.60 | 241 |
May 24, 2024 | 23.70 | 23.70 | 23.50 | 23.50 | 23.50 | 849 |
May 23, 2024 | 23.70 | 23.70 | 23.60 | 23.70 | 23.70 | 458 |
May 22, 2024 | 24.00 | 24.00 | 23.60 | 23.70 | 23.70 | 1,217 |
May 21, 2024 | 24.20 | 24.40 | 24.20 | 24.20 | 24.20 | 1,325 |
May 20, 2024 | 24.10 | 24.40 | 24.10 | 24.20 | 24.20 | 759 |
May 17, 2024 | 23.90 | 24.10 | 23.90 | 24.10 | 24.10 | 291 |
May 16, 2024 | 0.94 Dividend | |||||
May 16, 2024 | 23.60 | 23.90 | 23.60 | 23.90 | 23.90 | 765 |
May 15, 2024 | 24.20 | 24.50 | 24.10 | 24.50 | 23.56 | 724 |
May 14, 2024 | 24.00 | 24.20 | 24.00 | 24.20 | 23.27 | 628 |
May 13, 2024 | 23.60 | 24.10 | 23.60 | 24.10 | 23.18 | 1,478 |
May 10, 2024 | 24.00 | 24.00 | 23.40 | 23.40 | 22.50 | 596 |
May 9, 2024 | 23.70 | 24.00 | 23.60 | 24.00 | 23.08 | 236 |
May 8, 2024 | 23.70 | 23.90 | 23.60 | 23.70 | 22.79 | 276 |
May 7, 2024 | 23.30 | 23.70 | 23.30 | 23.70 | 22.79 | 582 |
May 6, 2024 | 23.20 | 23.30 | 23.10 | 23.30 | 22.41 | 374 |
May 3, 2024 | 23.50 | 23.50 | 22.80 | 23.20 | 22.31 | 637 |
May 2, 2024 | 22.40 | 23.60 | 22.10 | 23.60 | 22.69 | 2,354 |
Apr 30, 2024 | 21.90 | 22.40 | 21.80 | 22.10 | 21.25 | 699 |
Apr 29, 2024 | 21.60 | 21.90 | 21.60 | 21.90 | 21.06 | 658 |
Apr 26, 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 20.77 | 347 |
Apr 25, 2024 | 21.20 | 21.60 | 21.20 | 21.60 | 20.77 | 1,404 |
Apr 24, 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 20.68 | 76 |
Apr 23, 2024 | 21.50 | 21.50 | 21.40 | 21.50 | 20.68 | 473 |
Apr 22, 2024 | 21.50 | 21.60 | 21.30 | 21.50 | 20.68 | 652 |
Apr 19, 2024 | 21.40 | 21.50 | 21.30 | 21.50 | 20.68 | 348 |
Apr 18, 2024 | 21.50 | 21.60 | 21.40 | 21.40 | 20.58 | 151 |
Apr 17, 2024 | 21.70 | 21.70 | 21.50 | 21.50 | 20.68 | 92 |
Apr 16, 2024 | 21.70 | 21.80 | 21.70 | 21.70 | 20.87 | 140 |
Apr 15, 2024 | 21.70 | 21.80 | 21.70 | 21.70 | 20.87 | 302 |
Apr 12, 2024 | 21.20 | 21.70 | 21.20 | 21.70 | 20.87 | 951 |
Apr 11, 2024 | 21.50 | 21.50 | 21.20 | 21.20 | 20.39 | 800 |
Apr 10, 2024 | 21.60 | 21.90 | 21.60 | 21.60 | 20.77 | 698 |
Apr 9, 2024 | 21.70 | 21.80 | 21.60 | 21.60 | 20.77 | 192 |
Apr 8, 2024 | 21.50 | 21.70 | 21.50 | 21.70 | 20.87 | 198 |
Apr 5, 2024 | 21.60 | 21.60 | 21.40 | 21.50 | 20.68 | 407 |
Apr 4, 2024 | 21.60 | 21.80 | 21.50 | 21.60 | 20.77 | 850 |
Apr 3, 2024 | 21.90 | 21.90 | 21.50 | 21.50 | 20.68 | 747 |
Apr 2, 2024 | 21.90 | 21.90 | 21.80 | 21.90 | 21.06 | 528 |
Mar 28, 2024 | 21.40 | 21.90 | 21.40 | 21.90 | 21.06 | 2,279 |
Mar 27, 2024 | 21.40 | 21.40 | 21.30 | 21.40 | 20.58 | 533 |
Mar 26, 2024 | 21.50 | 21.50 | 21.40 | 21.40 | 20.58 | 104 |
Mar 25, 2024 | 21.30 | 21.50 | 21.30 | 21.50 | 20.68 | 142 |
Mar 22, 2024 | 21.80 | 21.80 | 21.20 | 21.30 | 20.48 | 1,393 |
Mar 21, 2024 | 21.80 | 21.90 | 21.80 | 21.80 | 20.96 | 1,092 |
Mar 20, 2024 | 21.90 | 21.90 | 21.70 | 21.90 | 21.06 | 858 |
Mar 19, 2024 | 21.80 | 21.90 | 21.60 | 21.90 | 21.06 | 1,435 |
Mar 18, 2024 | 21.20 | 21.80 | 21.20 | 21.70 | 20.87 | 1,206 |
Mar 15, 2024 | 21.70 | 21.70 | 21.20 | 21.20 | 20.39 | 1,361 |
Mar 14, 2024 | 21.90 | 21.90 | 21.00 | 21.70 | 20.87 | 6,299 |
Mar 13, 2024 | 21.60 | 21.90 | 21.10 | 21.90 | 21.06 | 1,218 |
Mar 12, 2024 | 21.20 | 21.50 | 21.00 | 21.50 | 20.68 | 1,051 |
Mar 11, 2024 | 21.10 | 21.20 | 20.90 | 21.20 | 20.39 | 679 |
Mar 8, 2024 | 21.00 | 21.10 | 20.50 | 21.10 | 20.29 | 2,001 |
Mar 7, 2024 | 20.90 | 21.00 | 20.80 | 21.00 | 20.19 | 1,880 |
Mar 6, 2024 | 20.40 | 20.80 | 20.40 | 20.80 | 20.00 | 1,212 |
Mar 5, 2024 | 20.20 | 20.40 | 20.20 | 20.40 | 19.62 | 250 |
Mar 4, 2024 | 20.20 | 20.50 | 20.10 | 20.10 | 19.33 | 2,136 |
Mar 1, 2024 | 20.30 | 20.40 | 20.20 | 20.20 | 19.42 | 499 |
Feb 29, 2024 | 19.80 | 20.50 | 19.75 | 20.30 | 19.52 | 1,277 |
Feb 28, 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.04 | 278 |
Feb 27, 2024 | 19.75 | 19.95 | 19.75 | 19.80 | 19.04 | 207 |
Feb 26, 2024 | 19.95 | 19.95 | 19.70 | 19.75 | 18.99 | 527 |
Feb 23, 2024 | 19.40 | 19.95 | 19.40 | 19.95 | 19.18 | 2,595 |
Feb 22, 2024 | 18.90 | 19.35 | 18.90 | 19.35 | 18.61 | 579 |
Feb 21, 2024 | 18.80 | 18.90 | 18.80 | 18.90 | 18.17 | 65 |
Feb 20, 2024 | 18.75 | 18.90 | 18.75 | 18.80 | 18.08 | 493 |
Feb 19, 2024 | 18.70 | 18.80 | 18.70 | 18.75 | 18.03 | 174 |
Feb 16, 2024 | 18.80 | 18.80 | 18.65 | 18.70 | 17.98 | 528 |
Feb 15, 2024 | 18.80 | 18.80 | 18.60 | 18.80 | 18.08 | 932 |
Feb 14, 2024 | 18.90 | 18.90 | 18.80 | 18.80 | 18.08 | 1,106 |
Feb 13, 2024 | 18.60 | 18.90 | 18.60 | 18.90 | 18.17 | 1,254 |
Feb 12, 2024 | 18.70 | 18.75 | 18.55 | 18.55 | 17.84 | 306 |
Feb 9, 2024 | 18.50 | 18.70 | 18.50 | 18.70 | 17.98 | 219 |
Feb 8, 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 17.79 | 8 |
Feb 7, 2024 | 18.45 | 18.50 | 18.45 | 18.50 | 17.79 | 61 |
Feb 6, 2024 | 18.60 | 18.80 | 18.40 | 18.45 | 17.74 | 741 |
Feb 5, 2024 | 18.80 | 18.90 | 18.60 | 18.60 | 17.89 | 1,275 |
Feb 2, 2024 | 18.90 | 18.90 | 18.60 | 18.80 | 18.08 | 468 |
Feb 1, 2024 | 18.20 | 18.90 | 18.20 | 18.90 | 18.17 | 1,492 |
Jan 31, 2024 | 17.90 | 18.05 | 17.90 | 18.05 | 17.36 | 226 |
Jan 30, 2024 | 17.70 | 18.00 | 17.70 | 17.90 | 17.21 | 590 |
Jan 29, 2024 | 17.70 | 17.80 | 17.65 | 17.70 | 17.02 | 9,014 |
Related Tickers
HAG.F Hensoldt AG
37.18
-0.91%
AM.PA Dassault Aviation société anonyme
210.00
+0.38%
MTX.DE MTU Aero Engines AG
329.50
+1.32%
AIR.DE Airbus SE
166.78
+0.53%
KOG.OL Kongsberg Gruppen ASA
1,346.00
-0.66%
HO.PA Thales S.A.
153.65
+0.82%
SAF.PA Safran SA
237.20
+0.89%
SAAB-B.ST Saab AB (publ)
231.65
-0.47%
LDO.MI Leonardo S.p.a.
29.30
+0.34%
AIR.PA Airbus SE
166.76
+0.55%