At close: December 27 at 5:35:47 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 |
|---|---|---|---|---|---|---|
| Dec 27, 2024 | 85.22 | 85.71 | 84.70 | 85.07 | 85.07 | 222 |
| Dec 23, 2024 | 86.30 | 86.44 | 84.95 | 85.08 | 85.08 | 1,373 |
| Dec 20, 2024 | 85.00 | 86.58 | 83.75 | 86.30 | 86.30 | 481 |
| Dec 19, 2024 | 88.28 | 88.99 | 86.93 | 87.76 | 87.76 | 319 |
| Dec 18, 2024 | 93.50 | 93.50 | 90.97 | 91.73 | 91.73 | 290 |
| Dec 17, 2024 | 95.13 | 95.13 | 92.07 | 92.73 | 92.73 | 360 |
| Dec 16, 2024 | 95.22 | 95.60 | 92.09 | 95.06 | 95.06 | 823 |
| Dec 13, 2024 | 0.41 Dividend | |||||
| Dec 13, 2024 | 98.00 | 98.00 | 95.25 | 95.80 | 95.80 | 394 |
| Dec 12, 2024 | 98.66 | 98.66 | 97.63 | 97.66 | 97.26 | 643 |
| Dec 11, 2024 | 98.50 | 99.47 | 96.71 | 97.41 | 97.01 | 321 |
| Dec 10, 2024 | 104.46 | 104.46 | 104.46 | 104.46 | 104.03 | - |
| Dec 9, 2024 | 99.47 | 107.58 | 99.47 | 104.46 | 104.03 | 3,825 |
| Dec 6, 2024 | 95.50 | 99.44 | 95.30 | 98.97 | 98.56 | 637 |
| Dec 5, 2024 | 96.84 | 97.50 | 95.76 | 96.18 | 95.78 | 591 |
| Dec 4, 2024 | 103.70 | 103.88 | 98.42 | 98.48 | 98.07 | 399 |
| Dec 3, 2024 | 105.50 | 105.92 | 103.72 | 105.14 | 104.70 | 315 |
| Dec 2, 2024 | 102.62 | 103.66 | 101.70 | 103.22 | 102.79 | 759 |
| Nov 29, 2024 | 102.62 | 103.04 | 101.76 | 102.46 | 102.04 | 359 |
| Nov 28, 2024 | 101.62 | 101.62 | 101.62 | 101.62 | 101.20 | - |
| Nov 27, 2024 | 102.08 | 102.56 | 101.38 | 101.62 | 101.20 | 216 |
| Nov 26, 2024 | 104.16 | 104.48 | 102.34 | 104.46 | 104.03 | 1,440 |
| Nov 25, 2024 | 104.14 | 104.14 | 104.14 | 104.14 | 103.71 | - |
| Nov 22, 2024 | 102.08 | 104.14 | 101.68 | 104.14 | 103.71 | 558 |
| Nov 21, 2024 | 104.00 | 104.46 | 102.00 | 103.98 | 103.55 | 777 |
| Nov 20, 2024 | 101.38 | 103.36 | 98.00 | 103.04 | 102.61 | 295 |
| Nov 19, 2024 | 102.40 | 102.40 | 98.82 | 100.94 | 100.52 | 3,577 |
| Nov 18, 2024 | 98.16 | 99.51 | 97.67 | 98.78 | 98.37 | 618 |
| Nov 15, 2024 | 96.69 | 96.69 | 94.87 | 96.22 | 95.82 | 1,284 |
| Nov 14, 2024 | 100.80 | 102.64 | 98.32 | 98.32 | 97.91 | 2,924 |
| Nov 13, 2024 | 97.57 | 105.34 | 97.38 | 102.62 | 102.19 | 2,379 |
| Nov 12, 2024 | 103.00 | 103.00 | 97.93 | 98.03 | 97.62 | 2,511 |
| Nov 11, 2024 | 97.14 | 102.90 | 96.88 | 102.90 | 102.47 | 2,998 |
| Nov 8, 2024 | 93.44 | 93.44 | 90.78 | 90.78 | 90.40 | 2,402 |
| Nov 7, 2024 | 88.31 | 95.00 | 87.08 | 94.86 | 94.47 | 2,857 |
| Nov 6, 2024 | 92.40 | 92.40 | 87.10 | 88.60 | 88.23 | 1,483 |
| Nov 5, 2024 | 90.84 | 93.34 | 90.84 | 91.36 | 90.98 | 682 |
| Nov 4, 2024 | 90.30 | 93.75 | 90.16 | 92.93 | 92.54 | 721 |
| Nov 1, 2024 | 87.12 | 87.12 | 87.12 | 87.12 | 86.76 | - |
| Oct 31, 2024 | 88.06 | 88.06 | 87.12 | 87.12 | 86.76 | 107 |
| Oct 30, 2024 | 89.91 | 90.70 | 88.64 | 88.64 | 88.27 | 259 |
| Oct 29, 2024 | 90.50 | 91.80 | 90.14 | 90.79 | 90.41 | 267 |
| Oct 28, 2024 | 86.73 | 91.47 | 86.70 | 91.11 | 90.73 | 208 |
| Oct 25, 2024 | 87.92 | 88.60 | 87.18 | 88.08 | 87.71 | 388 |
| Oct 24, 2024 | 88.21 | 89.17 | 86.47 | 86.47 | 86.11 | 1,057 |
| Oct 23, 2024 | 89.73 | 89.73 | 87.65 | 88.83 | 88.46 | 464 |
| Oct 22, 2024 | 86.52 | 87.02 | 86.52 | 87.02 | 86.66 | 282 |
| Oct 21, 2024 | 88.13 | 88.37 | 85.98 | 86.06 | 85.70 | 472 |
| Oct 18, 2024 | 87.67 | 89.58 | 87.40 | 87.53 | 87.17 | 99 |
| Oct 17, 2024 | 90.45 | 91.18 | 86.27 | 86.27 | 85.91 | 793 |
| Oct 16, 2024 | 89.10 | 91.01 | 88.03 | 89.88 | 89.51 | 755 |
| Oct 15, 2024 | 91.41 | 91.41 | 89.29 | 89.44 | 89.07 | 1,077 |
| Oct 14, 2024 | 94.60 | 94.60 | 90.00 | 90.68 | 90.30 | 770 |
| Oct 11, 2024 | 93.00 | 93.88 | 92.42 | 93.88 | 93.49 | 1,746 |
| Oct 10, 2024 | 93.34 | 94.92 | 92.69 | 94.10 | 93.71 | 1,058 |
| Oct 9, 2024 | 92.38 | 94.51 | 91.50 | 92.60 | 92.22 | 3,202 |
| Oct 8, 2024 | 93.31 | 93.60 | 90.57 | 91.31 | 90.93 | 1,631 |
| Oct 7, 2024 | 93.97 | 95.59 | 91.85 | 94.01 | 93.62 | 1,507 |
| Oct 4, 2024 | 89.99 | 90.90 | 87.27 | 90.24 | 89.87 | 1,552 |
| Oct 3, 2024 | 83.64 | 84.48 | 83.64 | 84.48 | 84.13 | 12 |
| Oct 2, 2024 | 85.37 | 87.05 | 85.04 | 85.04 | 84.69 | 1,144 |
| Oct 1, 2024 | 85.33 | 86.69 | 84.63 | 84.95 | 84.60 | 649 |
| Sep 30, 2024 | 86.70 | 87.76 | 85.27 | 85.27 | 84.92 | 1,949 |
| Sep 27, 2024 | 85.79 | 88.25 | 85.26 | 86.65 | 86.29 | 2,628 |
| Sep 26, 2024 | 79.50 | 83.27 | 79.50 | 83.13 | 82.79 | 1,001 |
| Sep 25, 2024 | 81.34 | 81.34 | 79.11 | 79.80 | 79.47 | 309 |
| Sep 24, 2024 | 81.81 | 83.93 | 81.81 | 82.94 | 82.60 | 3,385 |
| Sep 23, 2024 | 77.73 | 80.25 | 76.72 | 80.25 | 79.92 | 214 |
| Sep 20, 2024 | 79.57 | 79.57 | 77.50 | 77.53 | 77.21 | 328 |
| Sep 19, 2024 | 79.59 | 80.62 | 78.99 | 80.61 | 80.28 | 564 |
| Sep 18, 2024 | 81.55 | 81.55 | 78.13 | 78.13 | 77.81 | 71 |
| Sep 17, 2024 | 80.81 | 85.00 | 80.81 | 85.00 | 84.65 | 476 |
| Sep 16, 2024 | 79.22 | 79.45 | 78.66 | 79.21 | 78.88 | 471 |
| Sep 13, 2024 | 0.41 Dividend | |||||
| Sep 13, 2024 | 79.36 | 80.22 | 78.56 | 78.56 | 78.23 | 2,162 |
| Sep 12, 2024 | 81.51 | 81.51 | 78.82 | 79.87 | 79.14 | 628 |
| Sep 11, 2024 | 75.00 | 83.30 | 75.00 | 78.82 | 78.10 | 11,006 |
| Sep 10, 2024 | 70.88 | 70.90 | 68.91 | 68.91 | 68.28 | 287 |
| Sep 9, 2024 | 69.87 | 71.89 | 69.50 | 71.30 | 70.64 | 720 |
| Sep 6, 2024 | 74.47 | 74.47 | 71.43 | 72.03 | 71.37 | 276 |
| Sep 5, 2024 | 76.08 | 76.49 | 75.07 | 75.07 | 74.38 | 1,600 |
| Sep 4, 2024 | 75.51 | 78.66 | 75.17 | 77.26 | 76.55 | 580 |
| Sep 3, 2024 | 80.50 | 80.73 | 75.96 | 76.08 | 75.38 | 1,131 |
| Sep 2, 2024 | 81.73 | 81.73 | 80.98 | 81.28 | 80.53 | 75 |
| Aug 30, 2024 | 82.84 | 84.44 | 82.56 | 82.56 | 81.80 | 556 |
| Aug 29, 2024 | 79.38 | 81.39 | 78.59 | 81.39 | 80.64 | 864 |
| Aug 28, 2024 | 79.63 | 79.63 | 79.01 | 79.10 | 78.37 | 416 |
| Aug 27, 2024 | 80.22 | 80.22 | 79.45 | 79.80 | 79.07 | 441 |
| Aug 26, 2024 | 80.63 | 81.67 | 79.55 | 79.55 | 78.82 | 148 |
| Aug 23, 2024 | 78.64 | 80.35 | 77.42 | 80.35 | 79.61 | 1,293 |
| Aug 22, 2024 | 79.28 | 79.88 | 78.11 | 78.11 | 77.39 | 1,269 |
| Aug 21, 2024 | 76.68 | 79.37 | 76.68 | 79.06 | 78.33 | 2,178 |
| Aug 20, 2024 | 74.96 | 76.39 | 74.95 | 75.85 | 75.15 | 243 |
| Aug 19, 2024 | 71.71 | 74.71 | 71.49 | 74.47 | 73.79 | 672 |
| Aug 16, 2024 | 72.66 | 72.66 | 70.82 | 70.82 | 70.17 | 99 |
| Aug 15, 2024 | 66.65 | 69.63 | 65.97 | 69.63 | 68.99 | 1,412 |
| Aug 14, 2024 | 70.11 | 70.37 | 65.47 | 66.19 | 65.58 | 918 |
| Aug 13, 2024 | 69.83 | 70.10 | 69.40 | 69.65 | 69.01 | 1,046 |
| Aug 12, 2024 | 74.99 | 75.47 | 69.45 | 69.45 | 68.81 | 3,106 |
| Aug 9, 2024 | 74.99 | 76.42 | 73.89 | 74.43 | 73.75 | 311 |
| Aug 8, 2024 | 74.01 | 74.35 | 72.77 | 74.35 | 73.67 | 682 |
| Aug 7, 2024 | 73.80 | 76.54 | 73.80 | 76.54 | 75.84 | 225 |
| Aug 6, 2024 | 78.16 | 78.16 | 74.27 | 74.27 | 73.59 | 348 |
| Aug 5, 2024 | 77.76 | 77.76 | 72.81 | 76.28 | 75.58 | 2,659 |
| Aug 2, 2024 | 84.95 | 85.64 | 76.14 | 77.76 | 77.04 | 2,736 |
| Aug 1, 2024 | 84.70 | 88.90 | 84.31 | 86.25 | 85.46 | 1,838 |
| Jul 31, 2024 | 85.65 | 86.53 | 84.30 | 86.33 | 85.54 | 686 |
| Jul 30, 2024 | 85.99 | 85.99 | 84.17 | 84.40 | 83.62 | 1,959 |
| Jul 29, 2024 | 85.58 | 86.12 | 84.15 | 84.15 | 83.38 | 538 |
| Jul 26, 2024 | 84.30 | 85.33 | 83.84 | 84.37 | 83.59 | 1,042 |
| Jul 25, 2024 | 84.10 | 85.32 | 83.22 | 85.25 | 84.47 | 393 |
| Jul 24, 2024 | 83.96 | 85.38 | 83.26 | 85.16 | 84.38 | 575 |
| Jul 23, 2024 | 85.86 | 85.90 | 85.21 | 85.35 | 84.57 | 157 |
| Jul 22, 2024 | 84.49 | 86.13 | 84.44 | 85.78 | 84.99 | 3,449 |
| Jul 19, 2024 | 85.84 | 85.84 | 83.00 | 83.79 | 83.02 | 1,092 |
| Jul 18, 2024 | 87.16 | 88.89 | 86.00 | 88.87 | 88.05 | 1,985 |
| Jul 17, 2024 | 90.00 | 90.34 | 87.07 | 87.07 | 86.27 | 1,049 |
| Jul 16, 2024 | 88.06 | 88.25 | 86.75 | 86.89 | 86.09 | 1,143 |
| Jul 15, 2024 | 89.90 | 89.92 | 85.91 | 88.19 | 87.38 | 7,469 |
| Jul 12, 2024 | 90.45 | 91.23 | 89.20 | 89.20 | 88.38 | 915 |
| Jul 11, 2024 | 88.08 | 91.59 | 87.73 | 90.78 | 89.95 | 2,071 |
| Jul 10, 2024 | 83.89 | 87.35 | 83.73 | 87.35 | 86.55 | 1,695 |
| Jul 9, 2024 | 91.86 | 92.04 | 84.55 | 85.80 | 85.01 | 2,095 |
| Jul 8, 2024 | 90.65 | 93.26 | 90.44 | 91.95 | 91.10 | 518 |
| Jul 5, 2024 | 92.80 | 93.34 | 90.01 | 90.07 | 89.24 | 956 |
| Jul 4, 2024 | 93.28 | 93.28 | 92.40 | 92.80 | 91.95 | 666 |
| Jul 3, 2024 | 90.69 | 93.49 | 90.02 | 93.11 | 92.25 | 1,306 |
| Jul 2, 2024 | 90.73 | 93.56 | 90.31 | 91.97 | 91.12 | 213 |
| Jul 1, 2024 | 89.54 | 89.95 | 88.53 | 89.79 | 88.96 | 1,519 |
| Jun 28, 2024 | 90.39 | 91.23 | 87.82 | 88.02 | 87.21 | 1,065 |
| Jun 27, 2024 | 93.82 | 93.82 | 89.25 | 90.71 | 89.88 | 1,591 |
| Jun 26, 2024 | 88.18 | 92.70 | 88.18 | 91.89 | 91.04 | 1,334 |
| Jun 25, 2024 | 90.12 | 90.14 | 88.05 | 89.43 | 88.61 | 744 |
| Jun 24, 2024 | 88.28 | 89.29 | 87.32 | 89.10 | 88.28 | 2,063 |
| Jun 21, 2024 | 88.15 | 88.82 | 87.10 | 88.63 | 87.81 | 2,065 |
| Jun 20, 2024 | 92.86 | 93.44 | 88.25 | 89.27 | 88.45 | 1,415 |
| Jun 19, 2024 | 93.31 | 93.68 | 92.60 | 92.60 | 91.75 | 302 |
| Jun 18, 2024 | 94.02 | 94.91 | 92.64 | 92.64 | 91.79 | 519 |
| Jun 17, 2024 | 97.17 | 97.17 | 92.37 | 92.80 | 91.95 | 1,665 |
| Jun 14, 2024 | 0.40 Dividend | |||||
| Jun 14, 2024 | 101.52 | 101.54 | 97.08 | 97.62 | 96.72 | 2,538 |
| Jun 13, 2024 | 103.70 | 105.06 | 101.04 | 101.04 | 99.71 | 524 |
| Jun 12, 2024 | 108.00 | 109.20 | 105.12 | 105.12 | 103.74 | 1,389 |
| Jun 11, 2024 | 105.78 | 106.18 | 105.00 | 105.70 | 104.31 | 614 |
| Jun 10, 2024 | 105.00 | 106.92 | 104.48 | 106.68 | 105.28 | 1,478 |
| Jun 7, 2024 | 108.60 | 109.26 | 106.64 | 107.00 | 105.60 | 854 |
| Jun 6, 2024 | 109.36 | 109.46 | 105.24 | 106.18 | 104.79 | 556 |
| Jun 5, 2024 | 108.72 | 109.62 | 108.72 | 109.46 | 108.02 | 676 |
| Jun 4, 2024 | 110.94 | 111.02 | 109.56 | 109.96 | 108.52 | 757 |
| Jun 3, 2024 | 113.94 | 114.88 | 111.34 | 111.70 | 110.23 | 771 |
| May 31, 2024 | 113.72 | 115.86 | 112.84 | 112.84 | 111.36 | 936 |
| May 30, 2024 | 114.14 | 115.76 | 113.88 | 115.76 | 114.24 | 773 |
| May 29, 2024 | 116.20 | 116.64 | 114.28 | 115.16 | 113.65 | 874 |
| May 28, 2024 | 117.20 | 118.56 | 117.20 | 118.56 | 117.00 | 240 |
| May 27, 2024 | 117.64 | 117.64 | 117.64 | 117.64 | 116.10 | - |
| May 24, 2024 | 113.60 | 116.48 | 113.50 | 116.48 | 114.95 | 282 |
| May 23, 2024 | 116.90 | 117.08 | 114.76 | 115.16 | 113.65 | 553 |
| May 22, 2024 | 116.98 | 117.58 | 113.78 | 116.86 | 115.33 | 1,041 |
| May 21, 2024 | 119.30 | 119.88 | 117.06 | 117.70 | 116.16 | 1,584 |
| May 20, 2024 | 121.00 | 121.82 | 116.96 | 117.96 | 116.41 | 452 |
| May 17, 2024 | 119.22 | 123.72 | 118.42 | 122.78 | 121.17 | 656 |
| May 16, 2024 | 117.80 | 119.10 | 116.64 | 117.62 | 116.08 | 696 |
| May 15, 2024 | 124.44 | 127.12 | 117.28 | 117.28 | 115.74 | 2,065 |
| May 14, 2024 | 121.96 | 125.82 | 120.92 | 125.66 | 124.01 | 717 |
| May 13, 2024 | 120.42 | 124.24 | 119.76 | 123.86 | 122.24 | 763 |
| May 10, 2024 | 123.86 | 124.70 | 120.44 | 120.66 | 119.08 | 3,690 |
| May 9, 2024 | 121.26 | 123.06 | 120.70 | 123.06 | 121.45 | 235 |
| May 8, 2024 | 122.38 | 122.38 | 118.68 | 120.98 | 119.39 | 1,049 |
| May 7, 2024 | 121.60 | 125.50 | 120.20 | 124.44 | 122.81 | 2,461 |
| May 6, 2024 | 119.06 | 120.60 | 118.04 | 120.24 | 118.66 | 1,854 |
| May 3, 2024 | 118.14 | 121.22 | 116.02 | 119.28 | 117.72 | 2,034 |
| May 2, 2024 | 110.70 | 116.06 | 107.50 | 115.98 | 114.46 | 1,805 |
| Apr 30, 2024 | 117.06 | 117.06 | 112.44 | 112.48 | 111.00 | 1,457 |
| Apr 29, 2024 | 110.74 | 116.52 | 110.26 | 116.42 | 114.89 | 3,224 |
| Apr 26, 2024 | 106.76 | 109.76 | 106.60 | 108.36 | 106.94 | 891 |
| Apr 25, 2024 | 107.28 | 108.10 | 104.18 | 104.98 | 103.60 | 1,255 |
| Apr 24, 2024 | 108.18 | 110.92 | 106.10 | 106.10 | 104.71 | 2,441 |
| Apr 23, 2024 | 106.24 | 107.04 | 104.10 | 107.02 | 105.62 | 296 |
| Apr 22, 2024 | 106.98 | 106.98 | 102.00 | 104.38 | 103.01 | 1,396 |
| Apr 19, 2024 | 105.20 | 106.94 | 104.04 | 106.36 | 104.96 | 1,357 |
| Apr 18, 2024 | 107.46 | 108.94 | 104.26 | 106.44 | 105.04 | 831 |
| Apr 17, 2024 | 107.14 | 110.16 | 104.18 | 108.64 | 107.21 | 1,224 |
| Apr 16, 2024 | 113.00 | 113.52 | 108.22 | 108.60 | 107.18 | 3,111 |
| Apr 15, 2024 | 116.38 | 117.06 | 113.92 | 115.12 | 113.61 | 1,867 |
| Apr 12, 2024 | 122.24 | 122.64 | 116.54 | 117.96 | 116.41 | 4,386 |
| Apr 11, 2024 | 119.28 | 121.10 | 117.04 | 118.24 | 116.69 | 3,233 |
| Apr 10, 2024 | 119.04 | 122.28 | 118.20 | 119.18 | 117.62 | 3,124 |
| Apr 9, 2024 | 121.88 | 123.00 | 117.76 | 117.76 | 116.22 | 1,487 |
| Apr 8, 2024 | 114.64 | 120.54 | 113.60 | 118.64 | 117.08 | 1,270 |
| Apr 5, 2024 | 112.68 | 114.12 | 111.42 | 112.58 | 111.10 | 2,830 |
| Apr 4, 2024 | 119.08 | 120.36 | 118.16 | 118.54 | 116.98 | 831 |
| Apr 3, 2024 | 118.08 | 118.84 | 116.60 | 117.88 | 116.33 | 1,162 |
| Apr 2, 2024 | 119.98 | 120.62 | 116.34 | 116.90 | 115.37 | 1,967 |
| Mar 28, 2024 | 118.88 | 121.86 | 118.54 | 120.32 | 118.74 | 1,286 |
| Mar 27, 2024 | 110.52 | 118.90 | 109.82 | 118.90 | 117.34 | 1,239 |
| Mar 26, 2024 | 110.42 | 110.96 | 108.84 | 110.96 | 109.50 | 1,080 |
| Mar 25, 2024 | 111.86 | 112.12 | 109.40 | 110.12 | 108.68 | 1,420 |
| Mar 22, 2024 | 114.80 | 115.80 | 111.98 | 112.06 | 110.59 | 1,998 |
| Mar 21, 2024 | 115.32 | 116.70 | 114.30 | 116.70 | 115.17 | 731 |
| Mar 20, 2024 | 110.48 | 113.14 | 110.46 | 113.14 | 111.66 | 501 |
| Mar 19, 2024 | 114.68 | 115.02 | 111.02 | 111.20 | 109.74 | 781 |
| Mar 18, 2024 | 112.96 | 115.04 | 111.00 | 115.04 | 113.53 | 1,232 |
| Mar 15, 2024 | 109.96 | 111.00 | 108.36 | 109.10 | 107.67 | 873 |
| Mar 14, 2024 | 0.40 Dividend | |||||
| Mar 14, 2024 | 115.00 | 115.64 | 109.80 | 111.46 | 110.00 | 3,072 |
| Mar 13, 2024 | 113.58 | 115.14 | 113.42 | 114.90 | 113.00 | 343 |
| Mar 12, 2024 | 114.80 | 116.44 | 111.52 | 112.34 | 110.48 | 653 |
| Mar 11, 2024 | 109.18 | 114.64 | 108.90 | 114.34 | 112.45 | 2,986 |
| Mar 8, 2024 | 111.30 | 113.30 | 108.48 | 110.56 | 108.73 | 1,893 |
| Mar 7, 2024 | 109.40 | 112.20 | 107.82 | 110.52 | 108.69 | 2,535 |
| Mar 6, 2024 | 102.94 | 105.24 | 100.18 | 105.24 | 103.50 | 6,819 |
| Mar 5, 2024 | 113.98 | 114.04 | 104.64 | 107.30 | 105.52 | 5,573 |
| Mar 4, 2024 | 132.14 | 132.14 | 124.58 | 124.58 | 122.52 | 3,207 |
| Mar 1, 2024 | 128.60 | 131.48 | 127.58 | 131.48 | 129.30 | 2,133 |
| Feb 29, 2024 | 122.14 | 128.20 | 122.14 | 128.04 | 125.92 | 4,659 |
| Feb 28, 2024 | 120.04 | 123.00 | 118.00 | 120.46 | 118.47 | 3,519 |
| Feb 27, 2024 | 111.62 | 119.80 | 111.62 | 119.36 | 117.38 | 1,224 |
| Feb 26, 2024 | 111.40 | 112.92 | 109.70 | 111.56 | 109.71 | 507 |
| Feb 23, 2024 | 109.60 | 110.76 | 108.10 | 109.84 | 108.02 | 373 |
| Feb 22, 2024 | 109.56 | 111.00 | 109.56 | 110.42 | 108.59 | 724 |
| Feb 21, 2024 | 105.02 | 108.72 | 105.02 | 107.72 | 105.94 | 2,343 |
| Feb 20, 2024 | 114.28 | 114.74 | 105.00 | 105.88 | 104.13 | 2,374 |
| Feb 19, 2024 | 114.68 | 115.48 | 114.34 | 115.30 | 113.39 | 403 |
| Feb 16, 2024 | 110.44 | 116.60 | 108.40 | 116.34 | 114.41 | 2,800 |
| Feb 15, 2024 | 103.02 | 115.00 | 100.64 | 107.94 | 106.15 | 7,699 |
| Feb 14, 2024 | 105.78 | 106.62 | 104.46 | 105.68 | 103.93 | 1,078 |
| Feb 13, 2024 | 111.92 | 111.92 | 104.46 | 106.90 | 105.13 | 882 |
| Feb 12, 2024 | 106.60 | 111.76 | 106.60 | 111.76 | 109.91 | 982 |
| Feb 9, 2024 | 105.84 | 106.00 | 104.24 | 105.86 | 104.11 | 933 |
| Feb 8, 2024 | 106.88 | 107.20 | 105.90 | 105.98 | 104.23 | 957 |
| Feb 7, 2024 | 105.96 | 106.04 | 104.00 | 106.04 | 104.28 | 730 |
| Feb 6, 2024 | 101.62 | 104.34 | 101.40 | 104.34 | 102.61 | 1,182 |
| Feb 5, 2024 | 105.92 | 105.98 | 102.62 | 103.06 | 101.35 | 1,033 |
| Feb 2, 2024 | 107.24 | 107.78 | 105.24 | 105.66 | 103.91 | 963 |
| Feb 1, 2024 | 109.00 | 109.00 | 105.00 | 105.16 | 103.42 | 906 |
| Jan 31, 2024 | 110.62 | 111.68 | 108.28 | 109.48 | 107.67 | 1,019 |
| Jan 30, 2024 | 114.24 | 114.24 | 110.30 | 111.04 | 109.20 | 778 |
| Jan 29, 2024 | 110.32 | 112.30 | 108.82 | 111.80 | 109.95 | 3,414 |
| Jan 26, 2024 | 109.92 | 112.44 | 108.76 | 111.00 | 109.16 | 924 |
| Jan 25, 2024 | 111.58 | 112.34 | 107.36 | 109.06 | 107.25 | 2,005 |
| Jan 24, 2024 | 113.94 | 115.54 | 111.88 | 112.40 | 110.54 | 2,697 |
| Jan 23, 2024 | 111.14 | 113.78 | 111.04 | 111.74 | 109.89 | 952 |
| Jan 22, 2024 | 105.06 | 111.30 | 103.98 | 108.22 | 106.43 | 1,403 |
| Jan 19, 2024 | 108.56 | 109.30 | 104.44 | 104.44 | 102.71 | 1,695 |
| Jan 18, 2024 | 111.46 | 112.68 | 106.18 | 108.02 | 106.23 | 1,817 |
| Jan 17, 2024 | 114.26 | 117.86 | 112.58 | 113.60 | 111.72 | 1,594 |
| Jan 16, 2024 | 114.50 | 116.28 | 114.08 | 116.04 | 114.12 | 1,210 |
| Jan 15, 2024 | 115.80 | 115.80 | 112.84 | 115.40 | 113.49 | 650 |
| Jan 12, 2024 | 117.54 | 117.92 | 116.16 | 116.24 | 114.32 | 400 |
| Jan 11, 2024 | 121.26 | 121.70 | 117.78 | 118.04 | 116.09 | 2,372 |
| Jan 10, 2024 | 121.66 | 122.22 | 119.36 | 120.44 | 118.45 | 1,317 |
| Jan 9, 2024 | 124.58 | 124.58 | 119.40 | 122.66 | 120.63 | 938 |
| Jan 8, 2024 | 124.00 | 124.06 | 122.04 | 123.12 | 121.08 | 1,107 |
| Jan 5, 2024 | 124.40 | 125.80 | 122.38 | 124.14 | 122.08 | 2,680 |
| Jan 4, 2024 | 127.76 | 129.28 | 123.20 | 124.38 | 122.32 | 496 |
| Jan 3, 2024 | 133.98 | 133.98 | 125.56 | 128.56 | 126.43 | 539 |
| Jan 2, 2024 | 131.96 | 135.22 | 129.56 | 134.22 | 132.00 | 709 |
| Dec 29, 2023 | 134.30 | 135.96 | 134.30 | 135.24 | 133.00 | 778 |
| Dec 28, 2023 | 136.18 | 136.30 | 135.08 | 135.22 | 132.98 | 152 |
| Dec 27, 2023 | 139.56 | 139.56 | 133.82 | 134.36 | 132.14 | 358 |
Related Tickers
AP3.DE Air Products and Chemicals, Inc.
281.70
+0.43%
H2A.DE H2APEX Group SCA
5.40
+1.89%
2HRA.DE H&R GmbH & Co. KGaA
3.3500
+2.13%
MZX.DE Masterflex SE
9.28
+0.87%
NTG.DE Nabaltec AG
13.35
-1.48%
UZU.DE Uzin Utz SE
48.60
0.00%
FPE3.DE Fuchs SE
41.86
+0.05%
AIL.DE L'Air Liquide S.A.
155.82
+1.04%
BNN.DE BRAIN Biotech AG
3.4500
+0.29%
FPE.DE Fuchs SE
32.00
+0.95%