307.40
-2.40
(-0.77%)
At close: 5:35:21 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 16, 2025 | 306.00 | 309.20 | 304.80 | 307.40 | 307.40 | 47,885 |
| Apr 15, 2025 | 301.00 | 309.80 | 301.00 | 309.80 | 309.80 | 53,463 |
| Apr 14, 2025 | 297.20 | 301.40 | 294.00 | 301.00 | 301.00 | 53,635 |
| Apr 11, 2025 | 293.00 | 295.40 | 284.20 | 291.40 | 291.40 | 54,080 |
| Apr 10, 2025 | 309.80 | 310.00 | 287.20 | 290.60 | 290.60 | 80,045 |
| Apr 9, 2025 | 276.20 | 283.40 | 272.20 | 282.20 | 282.20 | 131,415 |
| Apr 8, 2025 | 273.80 | 287.80 | 271.60 | 284.20 | 284.20 | 124,852 |
| Apr 7, 2025 | 258.00 | 278.00 | 247.00 | 266.80 | 266.80 | 207,644 |
| Apr 4, 2025 | 299.80 | 303.60 | 277.00 | 279.80 | 279.80 | 153,408 |
| Apr 3, 2025 | 293.00 | 303.20 | 278.60 | 302.00 | 302.00 | 97,794 |
| Apr 2, 2025 | 306.00 | 309.00 | 297.20 | 299.60 | 299.60 | 71,971 |
| Apr 1, 2025 | 304.40 | 311.60 | 302.20 | 306.60 | 306.60 | 100,832 |
| Mar 31, 2025 | 305.40 | 309.80 | 301.20 | 305.00 | 305.00 | 97,907 |
| Mar 28, 2025 | 314.40 | 314.80 | 306.00 | 309.00 | 309.00 | 66,631 |
| Mar 27, 2025 | 310.20 | 315.80 | 310.00 | 315.00 | 315.00 | 60,574 |
| Mar 26, 2025 | 318.40 | 318.80 | 314.40 | 315.40 | 315.40 | 57,750 |
| Mar 25, 2025 | 311.40 | 315.00 | 309.00 | 314.20 | 314.20 | 58,948 |
| Mar 24, 2025 | 308.60 | 317.20 | 307.20 | 310.60 | 310.60 | 101,360 |
| Mar 21, 2025 | 307.00 | 309.40 | 301.80 | 307.00 | 307.00 | 185,779 |
| Mar 20, 2025 | 316.60 | 316.80 | 299.60 | 306.40 | 306.40 | 86,516 |
| Mar 19, 2025 | 320.00 | 323.00 | 309.40 | 316.40 | 316.40 | 151,874 |
| Mar 18, 2025 | 314.80 | 318.00 | 310.00 | 316.00 | 316.00 | 132,282 |
| Mar 17, 2025 | 318.00 | 320.60 | 307.40 | 313.20 | 313.20 | 209,997 |
| Mar 14, 2025 | 294.00 | 307.80 | 292.20 | 307.80 | 307.80 | 152,501 |
| Mar 13, 2025 | 294.80 | 296.40 | 290.00 | 291.20 | 291.20 | 87,211 |
| Mar 12, 2025 | 290.40 | 292.00 | 283.40 | 291.60 | 291.60 | 84,750 |
| Mar 11, 2025 | 288.00 | 292.20 | 285.00 | 288.20 | 288.20 | 90,216 |
| Mar 10, 2025 | 294.20 | 294.20 | 283.40 | 285.20 | 285.20 | 145,054 |
| Mar 7, 2025 | 298.00 | 298.40 | 286.60 | 286.60 | 286.60 | 162,143 |
| Mar 6, 2025 | 296.80 | 305.80 | 291.60 | 296.60 | 296.60 | 199,672 |
| Mar 5, 2025 | 290.00 | 291.60 | 279.40 | 287.00 | 287.00 | 187,253 |
| Mar 4, 2025 | 294.00 | 300.60 | 273.60 | 275.20 | 275.20 | 287,250 |
| Mar 3, 2025 | 293.20 | 293.20 | 274.40 | 282.80 | 282.80 | 274,010 |
| Feb 28, 2025 | 247.00 | 247.40 | 244.00 | 246.40 | 246.40 | 141,921 |
| Feb 27, 2025 | 245.40 | 247.80 | 244.20 | 247.80 | 247.80 | 111,458 |
| Feb 26, 2025 | 244.80 | 247.40 | 243.80 | 244.60 | 244.60 | 45,532 |
| Feb 25, 2025 | 244.60 | 246.80 | 241.40 | 243.40 | 243.40 | 52,168 |
| Feb 24, 2025 | 239.00 | 243.20 | 237.00 | 241.80 | 241.80 | 67,392 |
| Feb 21, 2025 | 235.00 | 235.60 | 233.20 | 234.00 | 234.00 | 55,538 |
| Feb 20, 2025 | 234.60 | 236.20 | 231.80 | 234.20 | 234.20 | 48,013 |
| Feb 19, 2025 | 233.00 | 236.60 | 231.40 | 235.20 | 235.20 | 51,539 |
| Feb 18, 2025 | 237.00 | 238.00 | 232.40 | 233.00 | 233.00 | 70,133 |
| Feb 17, 2025 | 225.20 | 234.20 | 225.20 | 233.00 | 233.00 | 77,746 |
| Feb 14, 2025 | 215.40 | 219.40 | 214.60 | 218.80 | 218.80 | 41,646 |
| Feb 13, 2025 | 212.40 | 219.00 | 212.00 | 218.20 | 218.20 | 46,549 |
| Feb 12, 2025 | 218.20 | 218.20 | 215.20 | 217.20 | 217.20 | 28,598 |
| Feb 11, 2025 | 218.40 | 219.00 | 216.60 | 218.00 | 218.00 | 32,485 |
| Feb 10, 2025 | 212.80 | 218.40 | 212.20 | 217.40 | 217.40 | 63,012 |
| Feb 7, 2025 | 211.00 | 214.00 | 210.00 | 212.40 | 212.40 | 52,121 |
| Feb 6, 2025 | 219.00 | 219.40 | 209.80 | 210.40 | 210.40 | 70,148 |
| Feb 5, 2025 | 218.60 | 219.80 | 216.60 | 219.00 | 219.00 | 22,450 |
| Feb 4, 2025 | 217.00 | 219.60 | 214.40 | 218.80 | 218.80 | 45,940 |
| Feb 3, 2025 | 216.20 | 218.60 | 214.20 | 217.00 | 217.00 | 21,800 |
| Jan 31, 2025 | 215.80 | 218.60 | 215.60 | 217.80 | 217.80 | 33,869 |
| Jan 30, 2025 | 208.80 | 217.00 | 208.60 | 215.60 | 215.60 | 49,315 |
| Jan 29, 2025 | 212.00 | 212.80 | 208.00 | 208.60 | 208.60 | 50,770 |
| Jan 28, 2025 | 209.40 | 212.00 | 208.80 | 212.00 | 212.00 | 32,375 |
| Jan 27, 2025 | 207.20 | 209.80 | 206.00 | 209.20 | 209.20 | 40,166 |
| Jan 24, 2025 | 210.00 | 210.20 | 208.20 | 208.20 | 208.20 | 28,177 |
| Jan 23, 2025 | 210.40 | 210.40 | 207.80 | 209.60 | 209.60 | 38,274 |
| Jan 22, 2025 | 209.00 | 210.60 | 207.00 | 209.00 | 209.00 | 36,787 |
| Jan 21, 2025 | 206.00 | 208.60 | 205.60 | 208.60 | 208.60 | 32,674 |
| Jan 20, 2025 | 205.00 | 207.60 | 204.60 | 205.60 | 205.60 | 31,865 |
| Jan 17, 2025 | 204.60 | 205.40 | 202.80 | 203.80 | 203.80 | 57,091 |
| Jan 16, 2025 | 204.60 | 206.00 | 203.20 | 204.40 | 204.40 | 32,271 |
| Jan 15, 2025 | 206.40 | 206.80 | 203.60 | 203.60 | 203.60 | 57,641 |
| 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 |
Related Tickers
HO.PA Thales S.A.
257.30
-0.92%
SAF.PA Safran SA
214.50
-0.46%
EXA.PA Exail Technologies
43.80
-3.74%
AIR.PA Airbus SE
140.50
-0.31%
HAG.DE Hensoldt AG
67.05
-2.26%
KOG.OL Kongsberg Gruppen ASA
1,608.00
-1.26%
SAAB-B.ST Saab AB (publ)
441.50
-0.99%
R3NK.DE RENK Group AG
50.49
-2.70%
LDO.MI Leonardo S.p.a.
45.32
-2.54%
BA.L BAE Systems plc
1,742.00
-0.09%