203.80
-2.20
(-1.07%)
As of 3:17:34 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 15, 2025 | 206.40 | 206.80 | 203.60 | 203.80 | 203.80 | 10,417 |
| Jan 14, 2025 | 206.40 | 207.40 | 205.60 | 206.00 | 206.00 | 31,693 |
| Jan 13, 2025 | 209.00 | 209.00 | 204.00 | 206.20 | 206.20 | 38,549 |
| Jan 10, 2025 | 206.20 | 207.60 | 204.40 | 206.20 | 206.20 | 42,546 |
| Jan 9, 2025 | 205.80 | 208.00 | 204.80 | 205.80 | 205.80 | 28,332 |
| Jan 8, 2025 | 196.50 | 206.20 | 196.10 | 206.20 | 206.20 | 75,271 |
| Jan 7, 2025 | 194.70 | 197.50 | 194.40 | 196.50 | 196.50 | 46,942 |
| Jan 6, 2025 | 194.60 | 195.50 | 190.60 | 194.40 | 194.40 | 29,203 |
| Jan 3, 2025 | 195.30 | 196.00 | 194.20 | 194.20 | 194.20 | 29,080 |
| Jan 2, 2025 | 196.90 | 198.00 | 194.60 | 195.90 | 195.90 | 21,516 |
| Dec 31, 2024 | 195.70 | 198.00 | 194.90 | 197.20 | 197.20 | 10,939 |
| Dec 30, 2024 | 193.00 | 196.50 | 192.40 | 195.80 | 195.80 | 33,344 |
| Dec 27, 2024 | 192.40 | 192.80 | 191.40 | 192.70 | 192.70 | 14,975 |
| Dec 24, 2024 | 192.30 | 193.20 | 191.70 | 192.10 | 192.10 | 7,100 |
| Dec 23, 2024 | 191.70 | 193.50 | 191.30 | 191.80 | 191.80 | 16,394 |
| Dec 20, 2024 | 191.80 | 191.80 | 189.40 | 191.30 | 191.30 | 50,304 |
| Dec 19, 2024 | 188.60 | 194.30 | 187.90 | 192.60 | 192.60 | 32,941 |
| Dec 18, 2024 | 189.60 | 190.50 | 188.30 | 189.20 | 189.20 | 27,446 |
| Dec 17, 2024 | 190.10 | 191.00 | 188.40 | 189.40 | 189.40 | 38,571 |
| Dec 16, 2024 | 189.50 | 190.70 | 189.00 | 190.10 | 190.10 | 24,104 |
| Dec 13, 2024 | 191.00 | 192.00 | 189.60 | 190.10 | 190.10 | 22,879 |
| Dec 12, 2024 | 192.20 | 193.10 | 190.40 | 191.60 | 191.60 | 29,448 |
| Dec 11, 2024 | 189.60 | 192.20 | 189.00 | 191.70 | 191.70 | 46,520 |
| Dec 10, 2024 | 190.10 | 191.70 | 189.70 | 189.90 | 189.90 | 25,953 |
| Dec 9, 2024 | 193.20 | 193.80 | 189.40 | 190.10 | 190.10 | 33,676 |
| Dec 6, 2024 | 194.50 | 195.70 | 192.70 | 193.20 | 193.20 | 31,184 |
| Dec 5, 2024 | 193.60 | 194.80 | 192.10 | 193.90 | 193.90 | 45,210 |
| Dec 4, 2024 | 190.90 | 196.50 | 190.90 | 194.70 | 194.70 | 33,278 |
| Dec 3, 2024 | 189.10 | 192.20 | 189.10 | 191.60 | 191.60 | 43,882 |
| Dec 2, 2024 | 190.50 | 191.80 | 187.90 | 189.30 | 189.30 | 43,835 |
| Nov 29, 2024 | 188.20 | 189.60 | 187.00 | 188.40 | 188.40 | 45,156 |
| Nov 28, 2024 | 186.70 | 189.70 | 186.50 | 189.10 | 189.10 | 19,111 |
| Nov 27, 2024 | 186.50 | 188.20 | 185.30 | 186.90 | 186.90 | 27,587 |
| Nov 26, 2024 | 186.90 | 188.30 | 186.30 | 187.10 | 187.10 | 23,695 |
| Nov 25, 2024 | 189.80 | 192.60 | 186.80 | 186.80 | 186.80 | 91,926 |
| Nov 22, 2024 | 198.60 | 199.10 | 191.70 | 194.70 | 194.70 | 51,012 |
| Nov 21, 2024 | 195.50 | 198.60 | 194.90 | 198.40 | 198.40 | 29,125 |
| Nov 20, 2024 | 195.70 | 197.30 | 194.20 | 195.60 | 195.60 | 26,252 |
| Nov 19, 2024 | 191.80 | 196.80 | 191.10 | 195.40 | 195.40 | 62,884 |
| Nov 18, 2024 | 193.40 | 194.00 | 191.40 | 191.80 | 191.80 | 18,654 |
| Nov 15, 2024 | 191.00 | 193.00 | 190.00 | 191.90 | 191.90 | 32,089 |
| Nov 14, 2024 | 197.60 | 197.90 | 191.90 | 192.80 | 192.80 | 31,226 |
| Nov 13, 2024 | 196.50 | 197.40 | 194.10 | 196.80 | 196.80 | 36,023 |
| Nov 12, 2024 | 200.60 | 201.80 | 197.40 | 197.90 | 197.90 | 36,668 |
| Nov 11, 2024 | 200.00 | 202.60 | 199.10 | 200.60 | 200.60 | 27,265 |
| Nov 8, 2024 | 199.50 | 200.60 | 196.40 | 198.70 | 198.70 | 30,619 |
| Nov 7, 2024 | 196.20 | 199.40 | 193.20 | 199.20 | 199.20 | 55,471 |
| Nov 6, 2024 | 190.20 | 196.30 | 188.80 | 195.60 | 195.60 | 51,744 |
| Nov 5, 2024 | 183.90 | 187.60 | 183.50 | 187.60 | 187.60 | 80,928 |
| Nov 4, 2024 | 185.50 | 186.00 | 184.00 | 184.20 | 184.20 | 39,004 |
| Nov 1, 2024 | 185.00 | 187.70 | 185.00 | 186.50 | 186.50 | 22,049 |
| Oct 31, 2024 | 185.50 | 186.50 | 184.00 | 185.30 | 185.30 | 51,240 |
| Oct 30, 2024 | 187.40 | 189.30 | 185.40 | 185.80 | 185.80 | 38,798 |
| Oct 29, 2024 | 192.30 | 194.00 | 187.90 | 188.00 | 188.00 | 32,057 |
| Oct 28, 2024 | 193.30 | 194.00 | 189.90 | 192.30 | 192.30 | 31,525 |
| Oct 25, 2024 | 192.40 | 193.50 | 190.80 | 192.80 | 192.80 | 36,448 |
| Oct 24, 2024 | 191.50 | 195.10 | 191.30 | 192.60 | 192.60 | 34,625 |
| Oct 23, 2024 | 192.80 | 193.50 | 191.10 | 191.50 | 191.50 | 38,026 |
| Oct 22, 2024 | 189.00 | 192.70 | 188.20 | 192.70 | 192.70 | 33,005 |
| Oct 21, 2024 | 191.60 | 191.90 | 189.00 | 189.00 | 189.00 | 32,167 |
| Oct 18, 2024 | 191.20 | 192.80 | 189.70 | 191.90 | 191.90 | 25,348 |
| Oct 17, 2024 | 188.70 | 191.70 | 188.60 | 191.70 | 191.70 | 25,785 |
| Oct 16, 2024 | 185.80 | 188.40 | 185.30 | 188.40 | 188.40 | 37,102 |
| Oct 15, 2024 | 187.70 | 188.80 | 186.10 | 186.10 | 186.10 | 49,173 |
| Oct 14, 2024 | 185.90 | 187.80 | 185.80 | 187.70 | 187.70 | 18,938 |
| Oct 11, 2024 | 183.70 | 186.40 | 183.20 | 185.50 | 185.50 | 33,003 |
| Oct 10, 2024 | 191.70 | 191.80 | 184.80 | 184.80 | 184.80 | 44,755 |
| Oct 9, 2024 | 187.40 | 191.80 | 187.20 | 191.80 | 191.80 | 37,218 |
| Oct 8, 2024 | 187.00 | 188.80 | 186.50 | 187.40 | 187.40 | 20,417 |
| Oct 7, 2024 | 188.00 | 188.80 | 185.30 | 187.70 | 187.70 | 25,497 |
| Oct 4, 2024 | 187.40 | 188.50 | 185.20 | 187.90 | 187.90 | 30,773 |
| Oct 3, 2024 | 188.00 | 189.20 | 186.70 | 187.50 | 187.50 | 23,588 |
| Oct 2, 2024 | 187.40 | 192.00 | 187.40 | 188.20 | 188.20 | 44,230 |
| Oct 1, 2024 | 185.00 | 187.60 | 184.60 | 187.40 | 187.40 | 39,854 |
| Sep 30, 2024 | 191.80 | 192.10 | 182.90 | 185.00 | 185.00 | 75,429 |
| Sep 27, 2024 | 191.40 | 192.80 | 190.80 | 191.80 | 191.80 | 27,386 |
| Sep 26, 2024 | 195.70 | 196.20 | 189.50 | 191.00 | 191.00 | 33,495 |
| Sep 25, 2024 | 192.80 | 195.30 | 192.60 | 195.20 | 195.20 | 22,381 |
| Sep 24, 2024 | 191.40 | 194.80 | 190.50 | 193.20 | 193.20 | 36,282 |
| Sep 23, 2024 | 191.10 | 191.60 | 188.50 | 190.10 | 190.10 | 27,524 |
| Sep 20, 2024 | 192.20 | 192.70 | 188.20 | 189.90 | 189.90 | 226,555 |
| Sep 19, 2024 | 189.40 | 193.80 | 189.40 | 193.10 | 193.10 | 30,736 |
| Sep 18, 2024 | 185.60 | 188.80 | 185.50 | 188.10 | 188.10 | 34,728 |
| Sep 17, 2024 | 192.90 | 193.00 | 183.10 | 185.60 | 185.60 | 59,416 |
| Sep 16, 2024 | 189.10 | 192.20 | 188.50 | 190.80 | 190.80 | 18,642 |
| Sep 13, 2024 | 189.50 | 191.80 | 188.30 | 191.30 | 191.30 | 19,773 |
| Sep 12, 2024 | 188.90 | 189.80 | 187.50 | 189.50 | 189.50 | 22,939 |
| Sep 11, 2024 | 189.80 | 190.20 | 186.40 | 187.50 | 187.50 | 26,398 |
| Sep 10, 2024 | 188.20 | 190.20 | 187.80 | 189.90 | 189.90 | 21,516 |
| Sep 9, 2024 | 187.30 | 189.50 | 185.60 | 188.50 | 188.50 | 20,350 |
| Sep 6, 2024 | 190.70 | 191.40 | 186.20 | 187.20 | 187.20 | 32,421 |
| Sep 5, 2024 | 191.00 | 191.30 | 188.50 | 191.30 | 191.30 | 29,853 |
| Sep 4, 2024 | 189.40 | 192.20 | 188.00 | 192.20 | 192.20 | 28,811 |
| Sep 3, 2024 | 194.10 | 196.30 | 191.10 | 191.10 | 191.10 | 29,301 |
| Sep 2, 2024 | 195.90 | 196.10 | 192.90 | 193.80 | 193.80 | 22,552 |
| Aug 30, 2024 | 196.20 | 197.30 | 194.60 | 194.80 | 194.80 | 70,346 |
| Aug 29, 2024 | 190.20 | 194.10 | 190.20 | 194.10 | 194.10 | 43,139 |
| Aug 28, 2024 | 188.30 | 190.40 | 187.40 | 189.80 | 189.80 | 45,868 |
| Aug 27, 2024 | 188.00 | 190.00 | 187.30 | 188.80 | 188.80 | 28,820 |
| Aug 26, 2024 | 187.70 | 188.60 | 185.90 | 187.80 | 187.80 | 20,718 |
| Aug 23, 2024 | 189.00 | 190.00 | 188.50 | 189.20 | 189.20 | 16,108 |
| Aug 22, 2024 | 190.20 | 190.70 | 189.00 | 189.00 | 189.00 | 15,258 |
| Aug 21, 2024 | 189.80 | 190.70 | 188.80 | 190.70 | 190.70 | 14,514 |
| Aug 20, 2024 | 191.60 | 192.40 | 190.20 | 190.20 | 190.20 | 20,649 |
| Aug 19, 2024 | 190.80 | 192.50 | 187.40 | 191.10 | 191.10 | 21,655 |
| Aug 16, 2024 | 195.20 | 195.70 | 193.00 | 193.20 | 193.20 | 20,728 |
| Aug 15, 2024 | 195.00 | 196.50 | 194.00 | 194.60 | 194.60 | 22,837 |
| Aug 14, 2024 | 191.90 | 195.00 | 191.80 | 194.40 | 194.40 | 42,966 |
| Aug 13, 2024 | 190.20 | 191.80 | 189.60 | 191.50 | 191.50 | 29,089 |
| Aug 12, 2024 | 191.70 | 191.70 | 188.80 | 189.50 | 189.50 | 17,729 |
| Aug 9, 2024 | 188.20 | 192.20 | 187.80 | 190.50 | 190.50 | 43,546 |
| Aug 8, 2024 | 191.60 | 192.70 | 187.40 | 187.40 | 187.40 | 39,135 |
| Aug 7, 2024 | 187.20 | 192.30 | 187.20 | 192.20 | 192.20 | 50,339 |
| Aug 6, 2024 | 187.00 | 188.30 | 185.20 | 186.30 | 186.30 | 43,139 |
| Aug 5, 2024 | 180.10 | 185.60 | 180.00 | 185.50 | 185.50 | 76,211 |
| Aug 2, 2024 | 185.70 | 187.80 | 183.90 | 185.80 | 185.80 | 66,171 |
| Aug 1, 2024 | 187.70 | 189.00 | 185.10 | 186.00 | 186.00 | 60,524 |
| Jul 31, 2024 | 186.60 | 187.80 | 185.20 | 186.10 | 186.10 | 43,457 |
| Jul 30, 2024 | 185.70 | 186.20 | 184.10 | 185.60 | 185.60 | 57,376 |
| Jul 29, 2024 | 183.20 | 185.90 | 183.20 | 185.10 | 185.10 | 64,367 |
| Jul 26, 2024 | 175.80 | 182.80 | 175.80 | 181.40 | 181.40 | 73,195 |
| Jul 25, 2024 | 171.70 | 175.20 | 169.50 | 175.20 | 175.20 | 88,457 |
| Jul 24, 2024 | 180.00 | 180.20 | 171.40 | 174.70 | 174.70 | 122,966 |
| Jul 23, 2024 | 164.40 | 164.40 | 160.90 | 162.20 | 162.20 | 45,553 |
| Jul 22, 2024 | 165.10 | 165.80 | 163.70 | 163.80 | 163.80 | 43,023 |
| Jul 19, 2024 | 167.70 | 168.20 | 164.50 | 164.50 | 164.50 | 55,603 |
| Jul 18, 2024 | 167.80 | 169.80 | 167.40 | 168.10 | 168.10 | 38,627 |
| Jul 17, 2024 | 169.80 | 170.00 | 167.00 | 167.40 | 167.40 | 54,574 |
| Jul 16, 2024 | 169.30 | 169.90 | 167.20 | 169.60 | 169.60 | 73,415 |
| Jul 15, 2024 | 171.10 | 172.50 | 169.10 | 169.10 | 169.10 | 37,263 |
| Jul 12, 2024 | 170.50 | 171.30 | 169.30 | 169.90 | 169.90 | 41,103 |
| Jul 11, 2024 | 171.50 | 171.90 | 170.10 | 170.10 | 170.10 | 50,215 |
| Jul 10, 2024 | 170.70 | 170.90 | 168.30 | 170.90 | 170.90 | 24,312 |
| Jul 9, 2024 | 169.80 | 172.30 | 168.70 | 170.30 | 170.30 | 43,569 |
| Jul 8, 2024 | 172.70 | 173.30 | 169.50 | 170.30 | 170.30 | 52,080 |
| Jul 5, 2024 | 173.80 | 174.00 | 170.10 | 170.50 | 170.50 | 38,546 |
| Jul 4, 2024 | 170.80 | 173.30 | 170.80 | 173.10 | 173.10 | 53,800 |
| Jul 3, 2024 | 167.10 | 171.70 | 166.10 | 169.40 | 169.40 | 43,824 |
| Jul 2, 2024 | 170.30 | 170.30 | 167.50 | 167.90 | 167.90 | 68,894 |
| Jul 1, 2024 | 174.00 | 174.10 | 170.50 | 171.20 | 171.20 | 32,653 |
| Jun 28, 2024 | 170.50 | 172.20 | 169.40 | 169.60 | 169.60 | 34,168 |
| Jun 27, 2024 | 173.00 | 173.20 | 170.50 | 170.50 | 170.50 | 44,320 |
| Jun 26, 2024 | 175.60 | 176.50 | 172.20 | 172.90 | 172.90 | 36,549 |
| Jun 25, 2024 | 172.20 | 177.00 | 171.20 | 175.70 | 175.70 | 75,910 |
| Jun 24, 2024 | 178.00 | 180.40 | 177.00 | 179.60 | 179.60 | 45,136 |
| Jun 21, 2024 | 182.00 | 182.30 | 178.10 | 178.60 | 178.60 | 117,240 |
| Jun 20, 2024 | 179.00 | 181.80 | 178.20 | 181.80 | 181.80 | 60,578 |
| Jun 19, 2024 | 176.90 | 179.60 | 176.50 | 179.30 | 179.30 | 53,517 |
| Jun 18, 2024 | 178.40 | 179.70 | 176.10 | 176.10 | 176.10 | 57,366 |
| Jun 17, 2024 | 174.00 | 177.60 | 173.10 | 175.80 | 175.80 | 58,249 |
| Jun 14, 2024 | 182.20 | 184.00 | 170.20 | 174.20 | 174.20 | 113,285 |
| Jun 13, 2024 | 184.10 | 186.40 | 183.80 | 183.80 | 183.80 | 52,813 |
| Jun 12, 2024 | 188.30 | 189.30 | 184.80 | 184.80 | 184.80 | 49,666 |
| Jun 11, 2024 | 193.10 | 193.70 | 187.80 | 188.50 | 188.50 | 44,666 |
| Jun 10, 2024 | 190.80 | 193.10 | 188.90 | 192.90 | 192.90 | 47,440 |
| Jun 7, 2024 | 193.40 | 194.20 | 192.00 | 193.10 | 193.10 | 35,596 |
| Jun 6, 2024 | 193.90 | 196.50 | 193.20 | 193.20 | 193.20 | 25,436 |
| Jun 5, 2024 | 193.90 | 194.80 | 192.60 | 192.60 | 192.60 | 38,620 |
| Jun 4, 2024 | 195.80 | 195.80 | 193.30 | 193.90 | 193.90 | 26,670 |
| Jun 3, 2024 | 200.80 | 200.80 | 195.10 | 195.80 | 195.80 | 41,315 |
| May 31, 2024 | 195.10 | 199.20 | 195.00 | 199.00 | 199.00 | 183,337 |
| May 30, 2024 | 196.20 | 197.10 | 195.00 | 195.10 | 195.10 | 31,134 |
| May 29, 2024 | 199.00 | 200.60 | 194.10 | 196.40 | 196.40 | 59,113 |
| May 28, 2024 | 202.60 | 203.20 | 198.30 | 198.30 | 198.30 | 44,777 |
| May 27, 2024 | 204.00 | 204.00 | 201.40 | 202.40 | 202.40 | 18,024 |
| May 24, 2024 | 205.80 | 205.80 | 203.20 | 204.20 | 204.20 | 20,743 |
| May 23, 2024 | 204.00 | 206.20 | 203.60 | 206.20 | 206.20 | 31,673 |
| May 22, 2024 | 205.00 | 205.20 | 202.60 | 203.60 | 203.60 | 29,622 |
| May 21, 2024 | 207.40 | 208.40 | 203.40 | 205.60 | 205.60 | 44,309 |
| May 20, 2024 | 3.37 Dividend | |||||
| May 20, 2024 | 206.00 | 209.40 | 205.80 | 206.60 | 206.60 | 33,781 |
| May 17, 2024 | 210.00 | 210.00 | 205.60 | 209.40 | 206.03 | 37,237 |
| May 16, 2024 | 208.60 | 212.40 | 207.40 | 211.40 | 208.00 | 33,937 |
| May 15, 2024 | 209.80 | 210.80 | 206.00 | 208.60 | 205.24 | 42,485 |
| May 14, 2024 | 205.80 | 209.00 | 204.80 | 209.00 | 205.64 | 31,018 |
| May 13, 2024 | 207.00 | 208.00 | 204.80 | 207.80 | 204.46 | 30,399 |
| May 10, 2024 | 207.20 | 209.20 | 206.60 | 206.80 | 203.47 | 44,001 |
| May 9, 2024 | 202.20 | 208.80 | 202.20 | 207.20 | 203.87 | 26,445 |
| May 8, 2024 | 204.80 | 206.40 | 202.60 | 202.60 | 199.34 | 50,004 |
| May 7, 2024 | 205.20 | 206.00 | 203.20 | 203.60 | 200.32 | 29,073 |
| May 6, 2024 | 202.00 | 205.40 | 201.80 | 204.80 | 201.50 | 27,275 |
| May 3, 2024 | 200.20 | 203.00 | 199.90 | 201.80 | 198.55 | 47,496 |
| May 2, 2024 | 200.60 | 202.20 | 198.90 | 200.20 | 196.98 | 41,217 |
| Apr 30, 2024 | 203.40 | 204.00 | 201.00 | 201.20 | 197.96 | 32,058 |
| Apr 29, 2024 | 204.00 | 204.20 | 202.40 | 202.80 | 199.54 | 27,130 |
| Apr 26, 2024 | 204.40 | 205.00 | 200.00 | 203.80 | 200.52 | 26,155 |
| Apr 25, 2024 | 205.60 | 205.60 | 199.60 | 201.80 | 198.55 | 32,424 |
| Apr 24, 2024 | 206.00 | 207.60 | 205.40 | 205.40 | 202.09 | 25,100 |
| Apr 23, 2024 | 202.80 | 206.00 | 201.00 | 205.60 | 202.29 | 39,427 |
| Apr 22, 2024 | 198.40 | 204.20 | 198.00 | 202.00 | 198.75 | 43,323 |
| Apr 19, 2024 | 205.00 | 206.20 | 203.00 | 205.20 | 201.90 | 45,328 |
| Apr 18, 2024 | 209.20 | 209.20 | 202.40 | 205.40 | 202.09 | 49,843 |
| Apr 17, 2024 | 207.40 | 211.40 | 206.80 | 206.80 | 203.47 | 61,096 |
| Apr 16, 2024 | 206.40 | 209.40 | 204.60 | 207.00 | 203.67 | 73,546 |
| Apr 15, 2024 | 207.00 | 211.60 | 206.80 | 207.80 | 204.46 | 51,759 |
| Apr 12, 2024 | 202.40 | 206.40 | 201.80 | 204.80 | 201.50 | 40,703 |
| Apr 11, 2024 | 202.20 | 204.00 | 200.80 | 200.80 | 197.57 | 68,377 |
| Apr 10, 2024 | 203.60 | 204.80 | 197.60 | 202.20 | 198.95 | 70,417 |
| Apr 9, 2024 | 208.60 | 209.60 | 199.10 | 202.60 | 199.34 | 101,774 |
| Apr 8, 2024 | 205.40 | 210.00 | 205.40 | 210.00 | 206.62 | 52,662 |
| Apr 5, 2024 | 204.40 | 205.40 | 201.80 | 205.20 | 201.90 | 51,623 |
| Apr 4, 2024 | 205.20 | 207.00 | 204.60 | 205.80 | 202.49 | 55,438 |
| Apr 3, 2024 | 207.60 | 208.20 | 203.40 | 205.80 | 202.49 | 77,398 |
| Apr 2, 2024 | 204.20 | 209.40 | 203.60 | 204.20 | 200.91 | 76,907 |
| Mar 28, 2024 | 205.00 | 207.20 | 203.40 | 204.00 | 200.72 | 65,760 |
| Mar 27, 2024 | 203.80 | 208.20 | 201.80 | 206.00 | 202.68 | 37,150 |
| Mar 26, 2024 | 207.40 | 208.20 | 203.00 | 204.20 | 200.91 | 85,091 |
| Mar 25, 2024 | 197.20 | 208.20 | 197.00 | 207.00 | 203.67 | 119,427 |
| Mar 22, 2024 | 187.40 | 193.60 | 186.80 | 192.90 | 189.80 | 50,708 |
| Mar 21, 2024 | 187.80 | 188.00 | 185.80 | 187.70 | 184.68 | 49,313 |
| Mar 20, 2024 | 183.70 | 189.00 | 182.40 | 187.60 | 184.58 | 76,853 |
| Mar 19, 2024 | 179.70 | 183.70 | 179.50 | 182.90 | 179.96 | 101,986 |
| Mar 18, 2024 | 178.40 | 183.30 | 178.40 | 180.30 | 177.40 | 99,629 |
| Mar 15, 2024 | 179.00 | 180.30 | 177.60 | 178.30 | 175.43 | 126,218 |
| Mar 14, 2024 | 176.50 | 181.40 | 176.50 | 179.50 | 176.61 | 73,218 |
| Mar 13, 2024 | 176.70 | 179.20 | 176.30 | 176.30 | 173.46 | 53,948 |
| Mar 12, 2024 | 176.60 | 178.30 | 174.40 | 176.30 | 173.46 | 81,513 |
| Mar 11, 2024 | 182.50 | 183.30 | 177.10 | 177.10 | 174.25 | 58,111 |
| Mar 8, 2024 | 183.80 | 184.10 | 179.10 | 180.80 | 177.89 | 60,453 |
| Mar 7, 2024 | 181.50 | 186.50 | 181.50 | 183.10 | 180.15 | 52,996 |
| Mar 6, 2024 | 196.90 | 197.00 | 178.90 | 182.90 | 179.96 | 120,075 |
| Mar 5, 2024 | 188.10 | 194.80 | 188.10 | 193.40 | 190.29 | 78,214 |
| Mar 4, 2024 | 182.80 | 187.40 | 182.40 | 187.40 | 184.38 | 31,827 |
| Mar 1, 2024 | 183.70 | 184.20 | 181.10 | 183.10 | 180.15 | 28,672 |
| Feb 29, 2024 | 184.00 | 184.50 | 182.70 | 182.90 | 179.96 | 90,933 |
| Feb 28, 2024 | 183.00 | 184.20 | 182.20 | 184.00 | 181.04 | 26,649 |
| Feb 27, 2024 | 186.70 | 187.50 | 182.70 | 182.70 | 179.76 | 36,145 |
| Feb 26, 2024 | 182.00 | 184.90 | 181.10 | 184.70 | 181.73 | 20,188 |
| Feb 23, 2024 | 182.50 | 183.40 | 181.40 | 182.30 | 179.37 | 18,397 |
| Feb 22, 2024 | 182.00 | 183.10 | 181.70 | 182.70 | 179.76 | 21,528 |
| Feb 21, 2024 | 182.00 | 182.10 | 178.40 | 182.10 | 179.17 | 29,354 |
| Feb 20, 2024 | 181.10 | 183.40 | 180.50 | 182.60 | 179.66 | 18,546 |
| Feb 19, 2024 | 184.70 | 184.80 | 179.80 | 180.90 | 177.99 | 20,355 |
| Feb 16, 2024 | 182.60 | 185.10 | 182.30 | 184.30 | 181.33 | 32,836 |
| Feb 15, 2024 | 177.10 | 184.30 | 177.00 | 182.70 | 179.76 | 51,908 |
| Feb 14, 2024 | 172.20 | 177.00 | 172.20 | 177.00 | 174.15 | 36,830 |
| Feb 13, 2024 | 172.00 | 172.10 | 170.50 | 171.80 | 169.04 | 33,550 |
| Feb 12, 2024 | 172.90 | 174.20 | 171.60 | 172.60 | 169.82 | 29,277 |
| Feb 9, 2024 | 173.70 | 174.80 | 170.90 | 172.20 | 169.43 | 24,260 |
| Feb 8, 2024 | 175.20 | 175.70 | 173.00 | 173.60 | 170.81 | 18,962 |
| Feb 7, 2024 | 175.60 | 176.50 | 174.80 | 175.30 | 172.48 | 28,174 |
| Feb 6, 2024 | 173.40 | 176.30 | 173.30 | 175.20 | 172.38 | 32,704 |
| Feb 5, 2024 | 176.80 | 177.20 | 172.40 | 172.70 | 169.92 | 24,927 |
| Feb 2, 2024 | 176.60 | 178.10 | 175.90 | 177.20 | 174.35 | 45,143 |
| Feb 1, 2024 | 175.60 | 177.60 | 175.50 | 175.70 | 172.87 | 48,042 |
| Jan 31, 2024 | 174.60 | 176.90 | 174.10 | 175.50 | 172.68 | 50,262 |
| Jan 30, 2024 | 175.50 | 177.50 | 174.50 | 174.60 | 171.79 | 43,292 |
| Jan 29, 2024 | 172.90 | 175.80 | 172.90 | 175.20 | 172.38 | 41,525 |
| Jan 26, 2024 | 173.30 | 173.90 | 171.90 | 172.50 | 169.72 | 41,134 |
| Jan 25, 2024 | 173.90 | 174.80 | 172.10 | 172.10 | 169.33 | 35,427 |
| Jan 24, 2024 | 171.60 | 173.60 | 171.60 | 173.40 | 170.61 | 38,884 |
| Jan 23, 2024 | 173.00 | 173.80 | 168.90 | 171.20 | 168.44 | 53,326 |
| Jan 22, 2024 | 171.00 | 173.30 | 170.10 | 173.00 | 170.22 | 46,672 |
| Jan 19, 2024 | 174.50 | 175.50 | 171.00 | 171.00 | 168.25 | 53,684 |
| Jan 18, 2024 | 176.50 | 177.80 | 172.60 | 174.60 | 171.79 | 63,618 |
| Jan 17, 2024 | 175.50 | 178.70 | 175.30 | 177.40 | 174.54 | 55,482 |
| Jan 16, 2024 | 176.90 | 178.80 | 175.30 | 176.20 | 173.36 | 76,833 |
| Jan 15, 2024 | 179.60 | 180.10 | 175.20 | 177.50 | 174.64 | 102,276 |
Related Tickers
HO.PA Thales S.A.
143.65
-1.10%
SAF.PA Safran SA
221.50
-0.45%
EXA.PA Exail Technologies
18.70
-2.50%
AIR.PA Airbus SE
156.64
+0.42%
LDO.VI Leonardo S.p.a.
27.72
-0.89%
MTX.DE MTU Aero Engines AG
322.00
-0.68%
HAG.DE Hensoldt AG
36.62
-0.49%
RHM.F Rheinmetall AG
655.20
+0.21%
RHMB.BE Rheinmetall AG
130.50
+0.38%
AIR.VI Airbus SE
156.54
+0.10%