252.55
-1.90
(-0.75%)
As of 10:54:08 AM 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 |
|---|---|---|---|---|---|---|
| Apr 17, 2025 | 249.65 | 252.55 | 249.65 | 252.55 | 252.55 | 312 |
| Apr 16, 2025 | 258.25 | 262.80 | 253.60 | 254.45 | 254.45 | 519 |
| Apr 15, 2025 | 259.80 | 260.35 | 258.30 | 260.30 | 260.30 | 140 |
| Apr 14, 2025 | 246.60 | 255.50 | 246.60 | 255.50 | 255.50 | 1,691 |
| Apr 11, 2025 | 248.40 | 250.00 | 243.40 | 245.70 | 245.70 | 551 |
| Apr 10, 2025 | 266.50 | 266.50 | 245.60 | 245.60 | 245.60 | 1,618 |
| Apr 9, 2025 | 245.00 | 250.70 | 240.85 | 247.80 | 247.80 | 934 |
| Apr 8, 2025 | 270.50 | 270.50 | 261.80 | 267.55 | 267.55 | 289 |
| Apr 7, 2025 | 250.05 | 268.60 | 250.00 | 263.35 | 263.35 | 3,979 |
| Apr 4, 2025 | 279.05 | 284.05 | 274.80 | 275.30 | 275.30 | 886 |
| Apr 3, 2025 | 277.05 | 282.45 | 272.10 | 278.35 | 278.35 | 2,013 |
| Apr 2, 2025 | 284.90 | 284.90 | 278.40 | 282.30 | 282.30 | 1,439 |
| Apr 1, 2025 | 288.10 | 288.90 | 285.90 | 288.90 | 288.90 | 492 |
| Mar 31, 2025 | 283.20 | 290.65 | 281.65 | 289.15 | 289.15 | 7,385 |
| Mar 28, 2025 | 283.35 | 284.70 | 282.10 | 283.30 | 283.30 | 612 |
| Mar 27, 2025 | 283.50 | 284.95 | 283.10 | 283.95 | 283.95 | 213 |
| Mar 26, 2025 | 286.20 | 286.20 | 282.45 | 284.65 | 284.65 | 749 |
| Mar 25, 2025 | 288.90 | 291.40 | 285.25 | 285.25 | 285.25 | 370 |
| Mar 24, 2025 | 289.45 | 289.45 | 289.45 | 289.45 | 289.45 | - |
| Mar 21, 2025 | 291.60 | 291.60 | 286.20 | 289.45 | 289.45 | 537 |
| Mar 20, 2025 | 292.50 | 292.50 | 288.85 | 289.00 | 289.00 | 31 |
| Mar 19, 2025 | 291.70 | 293.70 | 288.70 | 289.30 | 289.30 | 167 |
| Mar 18, 2025 | 287.80 | 291.25 | 287.55 | 289.65 | 289.65 | 325 |
| Mar 17, 2025 | 287.85 | 290.85 | 285.85 | 290.10 | 290.10 | 341 |
| Mar 14, 2025 | 292.30 | 292.30 | 285.90 | 287.85 | 287.85 | 102 |
| Mar 13, 2025 | 285.70 | 290.30 | 285.70 | 290.00 | 290.00 | 136 |
| Mar 12, 2025 | 291.70 | 292.75 | 286.90 | 289.20 | 289.20 | 762 |
| Mar 11, 2025 | 302.05 | 302.05 | 292.45 | 293.25 | 293.25 | 773 |
| Mar 10, 2025 | 298.45 | 308.50 | 296.80 | 306.50 | 306.50 | 861 |
| Mar 7, 2025 | 296.65 | 300.10 | 289.35 | 300.10 | 300.10 | 573 |
| Mar 6, 2025 | 290.60 | 293.00 | 289.75 | 292.50 | 292.50 | 371 |
| Mar 5, 2025 | 292.95 | 294.90 | 288.00 | 291.75 | 291.75 | 4,821 |
| Mar 4, 2025 | 297.95 | 302.00 | 294.95 | 300.00 | 300.00 | 1,239 |
| Mar 3, 2025 | 296.65 | 299.20 | 293.75 | 296.80 | 296.80 | 511 |
| Feb 28, 2025 | 293.10 | 297.50 | 291.80 | 292.90 | 292.90 | 344 |
| Feb 27, 2025 | 293.65 | 298.75 | 290.45 | 297.20 | 297.20 | 531 |
| Feb 26, 2025 | 299.60 | 299.95 | 292.75 | 292.75 | 292.75 | 270 |
| Feb 25, 2025 | 296.80 | 302.80 | 293.35 | 299.45 | 299.45 | 1,307 |
| Feb 24, 2025 | 288.60 | 299.30 | 288.20 | 295.25 | 295.25 | 135 |
| Feb 21, 2025 | 283.60 | 287.75 | 283.60 | 287.75 | 287.75 | 662 |
| Feb 20, 2025 | 282.70 | 283.95 | 281.70 | 282.40 | 282.40 | 133 |
| Feb 19, 2025 | 279.75 | 283.55 | 279.40 | 282.50 | 282.50 | 336 |
| Feb 18, 2025 | 277.25 | 280.30 | 277.00 | 278.85 | 278.85 | 669 |
| Feb 17, 2025 | 279.70 | 279.70 | 277.00 | 278.00 | 278.00 | 237 |
| Feb 14, 2025 | 2.09 Dividend | |||||
| Feb 14, 2025 | 280.85 | 280.85 | 278.45 | 278.75 | 278.75 | 240 |
| Feb 13, 2025 | 285.00 | 287.00 | 282.80 | 283.65 | 281.27 | 670 |
| Feb 12, 2025 | 284.55 | 288.00 | 282.55 | 283.95 | 281.57 | 560 |
| Feb 11, 2025 | 287.40 | 287.40 | 279.35 | 284.20 | 281.82 | 542 |
| Feb 10, 2025 | 284.40 | 284.40 | 284.40 | 284.40 | 282.01 | - |
| Feb 7, 2025 | 287.05 | 287.55 | 283.80 | 284.40 | 282.01 | 674 |
| Feb 6, 2025 | 296.15 | 298.00 | 288.75 | 290.30 | 287.86 | 736 |
| Feb 5, 2025 | 274.60 | 293.20 | 272.85 | 291.45 | 289.00 | 535 |
| Feb 4, 2025 | 281.55 | 281.55 | 276.85 | 278.25 | 275.92 | 386 |
| Feb 3, 2025 | 274.45 | 280.80 | 274.45 | 280.20 | 277.85 | 585 |
| Jan 31, 2025 | 273.70 | 275.35 | 271.95 | 274.70 | 272.40 | 470 |
| Jan 30, 2025 | 271.50 | 274.00 | 269.65 | 271.40 | 269.12 | 247 |
| Jan 29, 2025 | 269.90 | 271.20 | 268.20 | 270.70 | 268.43 | 465 |
| Jan 28, 2025 | 272.55 | 274.15 | 268.90 | 269.60 | 267.34 | 619 |
| Jan 27, 2025 | 260.00 | 266.85 | 260.00 | 266.85 | 264.61 | 532 |
| Jan 24, 2025 | 263.40 | 263.40 | 263.40 | 263.40 | 261.19 | - |
| Jan 23, 2025 | 263.50 | 264.30 | 262.50 | 263.40 | 261.19 | 385 |
| Jan 22, 2025 | 264.00 | 264.35 | 261.55 | 263.15 | 260.94 | 381 |
| Jan 21, 2025 | 262.20 | 262.20 | 262.20 | 262.20 | 260.00 | - |
| Jan 20, 2025 | 263.50 | 267.00 | 258.00 | 262.20 | 260.00 | 809 |
| Jan 17, 2025 | 262.10 | 268.00 | 262.10 | 262.15 | 259.95 | 610 |
| Jan 16, 2025 | 263.05 | 263.05 | 259.80 | 260.90 | 258.71 | 147 |
| Jan 15, 2025 | 259.45 | 263.90 | 259.45 | 262.85 | 260.64 | 263 |
| Jan 14, 2025 | 264.45 | 264.55 | 258.60 | 258.60 | 256.43 | 149 |
| Jan 13, 2025 | 255.65 | 260.60 | 255.05 | 260.60 | 258.41 | 763 |
| Jan 10, 2025 | 256.75 | 258.35 | 255.00 | 256.10 | 253.95 | 389 |
| Jan 9, 2025 | 254.65 | 257.65 | 254.00 | 256.15 | 254.00 | 101 |
| Jan 8, 2025 | 252.40 | 252.40 | 252.40 | 252.40 | 250.28 | - |
| Jan 7, 2025 | 249.50 | 255.00 | 247.55 | 252.40 | 250.28 | 502 |
| Jan 6, 2025 | 254.00 | 254.00 | 250.00 | 250.60 | 248.50 | 662 |
| Jan 3, 2025 | 253.25 | 254.10 | 252.35 | 253.05 | 250.93 | 235 |
| Jan 2, 2025 | 251.30 | 255.00 | 251.30 | 254.00 | 251.87 | 573 |
| Dec 30, 2024 | 252.35 | 252.35 | 252.35 | 252.35 | 250.23 | - |
| Dec 27, 2024 | 252.90 | 253.00 | 251.20 | 252.35 | 250.23 | 358 |
| Dec 23, 2024 | 253.55 | 254.00 | 250.70 | 251.30 | 249.19 | 372 |
| Dec 20, 2024 | 251.05 | 263.55 | 251.00 | 255.90 | 253.75 | 4,288 |
| Dec 19, 2024 | 249.90 | 250.05 | 244.20 | 248.75 | 246.66 | 524 |
| Dec 18, 2024 | 254.15 | 254.25 | 252.25 | 253.40 | 251.27 | 283 |
| Dec 17, 2024 | 254.20 | 257.10 | 253.40 | 254.80 | 252.66 | 154 |
| Dec 16, 2024 | 257.15 | 259.00 | 256.90 | 258.45 | 256.28 | 380 |
| Dec 13, 2024 | 261.85 | 262.60 | 259.00 | 259.50 | 257.32 | 123 |
| Dec 12, 2024 | 260.60 | 263.60 | 259.80 | 261.85 | 259.65 | 286 |
| Dec 11, 2024 | 262.20 | 263.00 | 258.95 | 258.95 | 256.78 | 608 |
| Dec 10, 2024 | 261.40 | 261.40 | 261.40 | 261.40 | 259.21 | - |
| Dec 9, 2024 | 257.20 | 264.60 | 256.80 | 261.40 | 259.21 | 897 |
| Dec 6, 2024 | 259.65 | 261.30 | 258.05 | 258.05 | 255.88 | 573 |
| Dec 5, 2024 | 264.55 | 264.65 | 260.75 | 261.30 | 259.11 | 415 |
| Dec 4, 2024 | 264.70 | 266.20 | 261.20 | 264.05 | 261.83 | 747 |
| Dec 3, 2024 | 264.90 | 266.50 | 263.65 | 266.15 | 263.92 | 311 |
| Dec 2, 2024 | 269.25 | 269.30 | 265.25 | 265.60 | 263.37 | 1,001 |
| Nov 29, 2024 | 265.30 | 268.25 | 262.90 | 267.90 | 265.65 | 504 |
| Nov 28, 2024 | 265.40 | 265.40 | 265.40 | 265.40 | 263.17 | - |
| Nov 27, 2024 | 266.00 | 268.10 | 255.25 | 265.40 | 263.17 | 2,606 |
| Nov 26, 2024 | 281.35 | 281.35 | 243.30 | 250.20 | 248.10 | 6,298 |
| Nov 25, 2024 | 281.90 | 281.90 | 281.90 | 281.90 | 279.53 | - |
| Nov 22, 2024 | 275.85 | 281.90 | 275.60 | 281.90 | 279.53 | 719 |
| Nov 21, 2024 | 273.20 | 276.25 | 271.25 | 275.10 | 272.79 | 110 |
| Nov 20, 2024 | 265.40 | 268.70 | 264.70 | 268.15 | 265.90 | 377 |
| Nov 19, 2024 | 264.05 | 264.90 | 260.55 | 264.90 | 262.68 | 752 |
| Nov 18, 2024 | 1.98 Dividend | |||||
| Nov 18, 2024 | 267.50 | 267.50 | 253.25 | 264.15 | 261.93 | 5,482 |
| Nov 15, 2024 | 280.45 | 280.45 | 266.05 | 266.95 | 262.48 | 616 |
| Nov 14, 2024 | 286.40 | 286.60 | 276.75 | 280.85 | 276.15 | 671 |
| Nov 13, 2024 | 285.10 | 293.70 | 279.90 | 286.70 | 281.90 | 7,655 |
| Nov 12, 2024 | 303.70 | 304.50 | 299.95 | 299.95 | 294.93 | 741 |
| Nov 11, 2024 | 307.30 | 307.35 | 304.00 | 306.30 | 301.17 | 170 |
| Nov 8, 2024 | 299.45 | 305.20 | 297.85 | 305.20 | 300.09 | 129 |
| Nov 7, 2024 | 301.55 | 301.55 | 296.05 | 298.00 | 293.01 | 336 |
| Nov 6, 2024 | 298.70 | 305.00 | 297.60 | 301.10 | 296.06 | 1,224 |
| Nov 5, 2024 | 293.90 | 293.90 | 289.10 | 290.80 | 285.93 | 60 |
| Nov 4, 2024 | 294.70 | 294.70 | 291.80 | 291.80 | 286.91 | 54 |
| Nov 1, 2024 | 297.45 | 297.45 | 292.05 | 295.70 | 290.75 | 98 |
| Oct 31, 2024 | 290.85 | 296.40 | 290.00 | 296.40 | 291.44 | 455 |
| Oct 30, 2024 | 291.15 | 291.15 | 288.30 | 290.70 | 285.83 | 400 |
| Oct 29, 2024 | 293.50 | 295.30 | 292.45 | 292.70 | 287.80 | 137 |
| Oct 28, 2024 | 293.15 | 295.15 | 292.90 | 293.35 | 288.44 | 442 |
| Oct 25, 2024 | 291.90 | 294.60 | 291.25 | 293.10 | 288.19 | 135 |
| Oct 24, 2024 | 295.20 | 295.20 | 291.70 | 292.35 | 287.45 | 58 |
| Oct 23, 2024 | 296.95 | 296.95 | 291.65 | 291.65 | 286.77 | 48 |
| Oct 22, 2024 | 292.10 | 293.10 | 290.80 | 291.80 | 286.91 | 366 |
| Oct 21, 2024 | 296.35 | 296.35 | 292.00 | 292.00 | 287.11 | 135 |
| Oct 18, 2024 | 296.95 | 296.95 | 293.40 | 296.35 | 291.39 | 316 |
| Oct 17, 2024 | 298.10 | 300.20 | 293.00 | 297.90 | 292.91 | 398 |
| Oct 16, 2024 | 300.45 | 300.45 | 297.70 | 298.70 | 293.70 | 192 |
| Oct 15, 2024 | 299.35 | 299.90 | 298.30 | 298.85 | 293.84 | 186 |
| Oct 14, 2024 | 300.35 | 300.55 | 296.75 | 297.50 | 292.52 | 170 |
| Oct 11, 2024 | 293.10 | 295.70 | 292.05 | 295.70 | 290.75 | 267 |
| Oct 10, 2024 | 294.90 | 294.90 | 292.45 | 294.90 | 289.96 | 408 |
| Oct 9, 2024 | 287.05 | 291.45 | 287.05 | 291.45 | 286.57 | 98 |
| Oct 8, 2024 | 289.65 | 290.25 | 288.05 | 290.25 | 285.39 | 119 |
| Oct 7, 2024 | 291.85 | 291.85 | 289.70 | 290.20 | 285.34 | 195 |
| Oct 4, 2024 | 288.05 | 291.10 | 286.25 | 289.45 | 284.60 | 248 |
| Oct 3, 2024 | 288.80 | 289.20 | 287.30 | 289.20 | 284.36 | 53 |
| Oct 2, 2024 | 289.95 | 289.95 | 287.20 | 288.80 | 283.96 | 101 |
| Oct 1, 2024 | 289.90 | 290.65 | 287.05 | 287.40 | 282.59 | 127 |
| Sep 30, 2024 | 289.45 | 289.60 | 286.80 | 288.75 | 283.91 | 167 |
| Sep 27, 2024 | 285.90 | 292.75 | 285.90 | 292.75 | 287.85 | 184 |
| Sep 26, 2024 | 282.50 | 285.20 | 280.50 | 284.05 | 279.29 | 2,186 |
| Sep 25, 2024 | 291.25 | 295.50 | 282.45 | 283.20 | 278.46 | 3,435 |
| Sep 24, 2024 | 302.20 | 302.20 | 299.10 | 300.30 | 295.27 | 54 |
| Sep 23, 2024 | 303.05 | 304.25 | 301.25 | 301.25 | 296.20 | 338 |
| Sep 20, 2024 | 300.65 | 303.20 | 300.25 | 302.10 | 297.04 | 588 |
| Sep 19, 2024 | 302.35 | 304.40 | 300.95 | 302.60 | 297.53 | 576 |
| Sep 18, 2024 | 299.75 | 301.40 | 297.90 | 300.70 | 295.66 | 50 |
| Sep 17, 2024 | 302.15 | 303.50 | 299.70 | 300.90 | 295.86 | 322 |
| Sep 16, 2024 | 299.25 | 303.00 | 298.45 | 301.70 | 296.65 | 292 |
| Sep 13, 2024 | 299.15 | 300.00 | 296.30 | 300.00 | 294.98 | 328 |
| Sep 12, 2024 | 300.40 | 300.55 | 297.15 | 297.25 | 292.27 | 99 |
| Sep 11, 2024 | 296.95 | 298.00 | 292.65 | 294.35 | 289.42 | 558 |
| Sep 10, 2024 | 295.55 | 296.05 | 293.10 | 295.05 | 290.11 | 295 |
| Sep 9, 2024 | 289.70 | 294.50 | 289.70 | 294.50 | 289.57 | 344 |
| Sep 6, 2024 | 292.10 | 294.20 | 288.05 | 289.45 | 284.60 | 186 |
| Sep 5, 2024 | 298.40 | 298.60 | 291.35 | 291.35 | 286.47 | 301 |
| Sep 4, 2024 | 297.90 | 300.35 | 296.45 | 298.00 | 293.01 | 388 |
| Sep 3, 2024 | 303.20 | 303.20 | 299.15 | 299.70 | 294.68 | 276 |
| Sep 2, 2024 | 303.15 | 303.70 | 301.90 | 301.90 | 296.84 | 34 |
| Aug 30, 2024 | 299.00 | 302.05 | 297.90 | 300.10 | 295.07 | 318 |
| Aug 29, 2024 | 298.25 | 302.75 | 298.25 | 299.55 | 294.53 | 1,972 |
| Aug 28, 2024 | 293.75 | 296.20 | 291.25 | 295.45 | 290.50 | 254 |
| Aug 27, 2024 | 292.25 | 294.95 | 291.40 | 293.60 | 288.68 | 297 |
| Aug 26, 2024 | 294.60 | 295.40 | 292.50 | 292.50 | 287.60 | 208 |
| Aug 23, 2024 | 292.75 | 295.30 | 292.75 | 295.30 | 290.35 | 259 |
| Aug 22, 2024 | 295.75 | 295.75 | 294.45 | 294.45 | 289.52 | 118 |
| Aug 21, 2024 | 295.35 | 295.50 | 295.35 | 295.50 | 290.55 | 14 |
| Aug 20, 2024 | 296.70 | 297.40 | 294.70 | 294.70 | 289.76 | 68 |
| Aug 19, 2024 | 292.95 | 295.10 | 290.25 | 295.10 | 290.16 | 374 |
| Aug 16, 2024 | 1.98 Dividend | |||||
| Aug 16, 2024 | 294.05 | 295.95 | 292.60 | 292.70 | 287.80 | 120 |
| Aug 15, 2024 | 296.05 | 300.05 | 292.45 | 297.50 | 290.31 | 218 |
| Aug 14, 2024 | 296.60 | 296.60 | 291.25 | 292.20 | 285.13 | 553 |
| Aug 13, 2024 | 293.95 | 293.95 | 291.80 | 293.45 | 286.35 | 308 |
| Aug 12, 2024 | 296.35 | 298.20 | 291.65 | 291.65 | 284.60 | 1,005 |
| Aug 9, 2024 | 295.30 | 297.10 | 294.00 | 295.05 | 287.91 | 98 |
| Aug 8, 2024 | 287.35 | 294.50 | 285.65 | 291.70 | 284.65 | 691 |
| Aug 7, 2024 | 299.45 | 299.45 | 284.80 | 287.35 | 280.40 | 1,530 |
| Aug 6, 2024 | 296.10 | 301.75 | 296.10 | 301.30 | 294.01 | 511 |
| Aug 5, 2024 | 304.95 | 318.05 | 295.15 | 297.35 | 290.16 | 2,278 |
| Aug 2, 2024 | 306.40 | 312.90 | 299.15 | 299.15 | 291.92 | 1,624 |
| Aug 1, 2024 | 307.65 | 314.75 | 307.05 | 310.90 | 303.38 | 870 |
| Jul 31, 2024 | 309.00 | 313.45 | 306.30 | 309.45 | 301.97 | 675 |
| Jul 30, 2024 | 306.50 | 309.40 | 306.50 | 308.40 | 300.94 | 48 |
| Jul 29, 2024 | 312.20 | 312.20 | 306.95 | 307.55 | 300.11 | 260 |
| Jul 26, 2024 | 309.10 | 314.10 | 307.90 | 310.10 | 302.60 | 633 |
| Jul 25, 2024 | 309.25 | 318.05 | 309.25 | 312.50 | 304.94 | 151 |
| Jul 24, 2024 | 307.10 | 308.05 | 304.90 | 307.00 | 299.58 | 388 |
| Jul 23, 2024 | 308.40 | 311.90 | 305.15 | 307.75 | 300.31 | 1,023 |
| Jul 22, 2024 | 307.00 | 309.90 | 305.40 | 306.70 | 299.28 | 552 |
| Jul 19, 2024 | 303.65 | 306.35 | 302.35 | 302.35 | 295.04 | 242 |
| Jul 18, 2024 | 307.15 | 310.40 | 305.80 | 310.40 | 302.89 | 1,251 |
| Jul 17, 2024 | 305.90 | 306.95 | 298.95 | 305.15 | 297.77 | 962 |
| Jul 16, 2024 | 303.35 | 305.25 | 301.20 | 305.25 | 297.87 | 667 |
| Jul 15, 2024 | 305.00 | 306.55 | 301.20 | 302.55 | 295.23 | 661 |
| Jul 12, 2024 | 300.00 | 303.60 | 298.85 | 303.60 | 296.26 | 209 |
| Jul 11, 2024 | 297.75 | 300.60 | 294.95 | 300.60 | 293.33 | 229 |
| Jul 10, 2024 | 291.70 | 295.80 | 291.70 | 295.80 | 288.65 | 57 |
| Jul 9, 2024 | 288.10 | 290.50 | 285.75 | 287.90 | 280.94 | 707 |
| Jul 8, 2024 | 288.40 | 290.55 | 286.75 | 288.55 | 281.57 | 247 |
| Jul 5, 2024 | 285.55 | 288.05 | 284.10 | 288.05 | 281.08 | 263 |
| Jul 4, 2024 | 291.45 | 291.65 | 284.55 | 284.55 | 277.67 | 149 |
| Jul 3, 2024 | 289.00 | 289.00 | 283.50 | 284.70 | 277.81 | 173 |
| Jul 2, 2024 | 289.95 | 292.05 | 287.80 | 289.00 | 282.01 | 69 |
| Jul 1, 2024 | 291.05 | 296.25 | 289.65 | 291.40 | 284.35 | 488 |
| Jun 28, 2024 | 295.15 | 295.25 | 291.20 | 292.70 | 285.62 | 65 |
| Jun 27, 2024 | 293.15 | 294.35 | 289.60 | 294.25 | 287.13 | 606 |
| Jun 26, 2024 | 298.40 | 298.40 | 294.70 | 294.70 | 287.57 | 285 |
| Jun 25, 2024 | 295.05 | 304.40 | 295.05 | 301.20 | 293.92 | 410 |
| Jun 24, 2024 | 288.05 | 294.00 | 285.40 | 294.00 | 286.89 | 634 |
| Jun 21, 2024 | 289.45 | 292.85 | 289.15 | 289.90 | 282.89 | 579 |
| Jun 20, 2024 | 285.40 | 287.00 | 283.05 | 286.20 | 279.28 | 611 |
| Jun 19, 2024 | 283.95 | 286.95 | 283.80 | 286.95 | 280.01 | 164 |
| Jun 18, 2024 | 282.70 | 284.70 | 281.45 | 283.05 | 276.20 | 367 |
| Jun 17, 2024 | 279.95 | 280.70 | 276.90 | 280.70 | 273.91 | 276 |
| Jun 14, 2024 | 278.30 | 280.05 | 276.80 | 279.45 | 272.69 | 162 |
| Jun 13, 2024 | 278.55 | 278.60 | 274.90 | 276.65 | 269.96 | 157 |
| Jun 12, 2024 | 279.95 | 280.00 | 276.65 | 276.65 | 269.96 | 184 |
| Jun 11, 2024 | 282.70 | 283.45 | 280.05 | 280.05 | 273.28 | 219 |
| Jun 10, 2024 | 284.60 | 284.60 | 280.90 | 281.35 | 274.55 | 1,682 |
| Jun 7, 2024 | 282.65 | 284.35 | 281.25 | 284.35 | 277.47 | 526 |
| Jun 6, 2024 | 283.40 | 285.05 | 282.25 | 283.70 | 276.84 | 302 |
| Jun 5, 2024 | 284.30 | 284.95 | 283.15 | 284.95 | 278.06 | 225 |
| Jun 4, 2024 | 283.50 | 285.00 | 282.80 | 283.95 | 277.08 | 229 |
| Jun 3, 2024 | 283.60 | 285.05 | 282.35 | 283.50 | 276.64 | 247 |
| May 31, 2024 | 278.00 | 280.45 | 276.00 | 280.15 | 273.37 | 513 |
| May 30, 2024 | 273.75 | 278.00 | 273.65 | 275.45 | 268.79 | 86 |
| May 29, 2024 | 276.15 | 276.75 | 274.30 | 274.95 | 268.30 | 132 |
| May 28, 2024 | 283.40 | 283.40 | 275.60 | 275.75 | 269.08 | 170 |
| May 27, 2024 | 279.55 | 286.40 | 278.95 | 286.40 | 279.47 | 285 |
| May 24, 2024 | 284.05 | 284.45 | 281.40 | 282.75 | 275.91 | 547 |
| May 23, 2024 | 287.45 | 287.45 | 281.95 | 285.55 | 278.64 | 140 |
| May 22, 2024 | 289.10 | 291.95 | 288.85 | 289.25 | 282.25 | 393 |
| May 21, 2024 | 289.40 | 290.50 | 287.70 | 288.25 | 281.28 | 72 |
| May 20, 2024 | 289.10 | 290.30 | 288.00 | 289.20 | 282.21 | 150 |
| May 17, 2024 | 290.65 | 291.70 | 285.75 | 285.75 | 278.84 | 308 |
| May 16, 2024 | 1.98 Dividend | |||||
| May 16, 2024 | 292.20 | 293.35 | 288.05 | 288.65 | 281.67 | 1,206 |
| May 15, 2024 | 289.15 | 291.75 | 286.85 | 291.20 | 281.96 | 445 |
| May 14, 2024 | 284.05 | 288.10 | 284.05 | 285.00 | 275.96 | 494 |
| May 13, 2024 | 288.90 | 290.20 | 287.30 | 287.30 | 278.19 | 799 |
| May 10, 2024 | 291.60 | 291.75 | 290.00 | 290.85 | 281.62 | 784 |
| May 9, 2024 | 286.05 | 288.45 | 285.25 | 288.45 | 279.30 | 101 |
| May 8, 2024 | 279.60 | 284.55 | 277.45 | 282.25 | 273.30 | 530 |
| May 7, 2024 | 277.85 | 280.50 | 277.85 | 280.45 | 271.55 | 377 |
| May 6, 2024 | 290.55 | 290.60 | 276.80 | 277.20 | 268.41 | 1,138 |
| May 3, 2024 | 293.30 | 298.55 | 289.55 | 293.00 | 283.70 | 6,333 |
| May 2, 2024 | 259.10 | 260.95 | 257.85 | 257.85 | 249.67 | 87 |
| Apr 30, 2024 | 261.05 | 261.05 | 255.90 | 255.90 | 247.78 | 456 |
| Apr 29, 2024 | 252.05 | 255.75 | 250.85 | 255.20 | 247.10 | 373 |
| Apr 26, 2024 | 250.30 | 253.10 | 249.05 | 252.25 | 244.25 | 136 |
| Apr 25, 2024 | 255.90 | 256.05 | 250.00 | 250.30 | 242.36 | 70 |
| Apr 24, 2024 | 255.20 | 256.10 | 252.45 | 256.10 | 247.98 | 1,714 |
| Apr 23, 2024 | 256.25 | 256.25 | 253.95 | 255.60 | 247.49 | 83 |
| Apr 22, 2024 | 253.05 | 254.80 | 253.05 | 254.35 | 246.28 | 217 |
| Apr 19, 2024 | 247.80 | 249.25 | 246.20 | 249.25 | 241.34 | 421 |
| Apr 18, 2024 | 247.90 | 250.70 | 247.90 | 248.95 | 241.05 | 262 |
| Apr 17, 2024 | 249.45 | 251.50 | 247.80 | 247.80 | 239.94 | 191 |
Related Tickers
BRM.DE Bristol-Myers Squibb Company
43.88
0.00%
6MK.DE Merck & Co., Inc.
67.50
-1.60%
C43.DE Cosmo Pharmaceuticals N.V.
52.50
0.00%
GIS.DE Gilead Sciences, Inc.
92.46
-1.03%
IDP.DE Biogen Inc.
102.35
-1.35%
4AB.DE AbbVie Inc.
151.20
-1.18%
SNW.DE Sanofi
89.51
-1.00%
GS71.DE GSK plc
15.44
-2.06%
ZEG.DE AstraZeneca PLC
117.60
-1.88%
LLY.DE Eli Lilly and Company
648.00
-1.47%