At close: December 13 at 5:35:22 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 13, 2024 | 118.80 | 119.60 | 118.00 | 119.40 | 119.40 | 12,973 |
| Dec 12, 2024 | 119.60 | 120.40 | 118.40 | 118.40 | 118.40 | 10,200 |
| Dec 11, 2024 | 120.00 | 120.60 | 118.40 | 120.40 | 120.40 | 11,858 |
| Dec 10, 2024 | 121.60 | 121.60 | 121.60 | 121.60 | 121.60 | - |
| Dec 9, 2024 | 122.00 | 123.00 | 119.80 | 121.60 | 121.60 | 14,815 |
| Dec 6, 2024 | 128.60 | 128.80 | 122.20 | 122.40 | 122.40 | 14,972 |
| Dec 5, 2024 | 127.40 | 130.80 | 127.40 | 128.80 | 128.80 | 16,481 |
| Dec 4, 2024 | 123.60 | 128.40 | 123.60 | 128.00 | 128.00 | 12,278 |
| Dec 3, 2024 | 122.60 | 124.20 | 121.40 | 124.00 | 124.00 | 11,704 |
| Dec 2, 2024 | 126.00 | 126.00 | 122.00 | 122.80 | 122.80 | 12,088 |
| Nov 29, 2024 | 123.40 | 124.40 | 121.40 | 124.40 | 124.40 | 12,205 |
| Nov 28, 2024 | 119.20 | 119.20 | 119.20 | 119.20 | 119.20 | - |
| Nov 27, 2024 | 120.60 | 120.60 | 117.80 | 119.20 | 119.20 | 5,513 |
| Nov 26, 2024 | 119.80 | 121.00 | 118.80 | 120.20 | 120.20 | 9,183 |
| Nov 25, 2024 | 120.40 | 120.40 | 118.20 | 119.20 | 119.20 | 65,412 |
| Nov 22, 2024 | 118.80 | 120.20 | 118.80 | 119.80 | 119.80 | 6,999 |
| Nov 21, 2024 | 116.60 | 119.40 | 116.60 | 119.20 | 119.20 | 8,628 |
| Nov 20, 2024 | 118.20 | 118.20 | 115.20 | 117.20 | 117.20 | 12,784 |
| Nov 19, 2024 | 114.80 | 116.20 | 113.60 | 116.20 | 116.20 | 9,963 |
| Nov 18, 2024 | 115.40 | 115.40 | 115.40 | 115.40 | 115.40 | - |
| Nov 15, 2024 | 118.80 | 118.80 | 114.80 | 115.40 | 115.40 | 9,381 |
| Nov 14, 2024 | 120.60 | 121.00 | 118.40 | 120.00 | 120.00 | 6,967 |
| Nov 13, 2024 | 119.20 | 120.20 | 118.40 | 120.20 | 120.20 | 9,954 |
| Nov 12, 2024 | 118.80 | 122.20 | 117.60 | 119.40 | 119.40 | 16,469 |
| Nov 11, 2024 | 118.60 | 121.40 | 118.20 | 120.60 | 120.60 | 11,736 |
| Nov 8, 2024 | 118.20 | 119.00 | 116.00 | 118.20 | 118.20 | 14,362 |
| Nov 7, 2024 | 115.40 | 119.20 | 113.40 | 117.60 | 117.60 | 13,433 |
| Nov 6, 2024 | 120.20 | 121.20 | 116.20 | 116.20 | 116.20 | 11,471 |
| Nov 5, 2024 | 120.60 | 121.20 | 119.40 | 119.40 | 119.40 | 8,696 |
| Nov 4, 2024 | 121.00 | 122.40 | 119.60 | 121.40 | 121.40 | 14,178 |
| Nov 1, 2024 | 121.20 | 121.20 | 121.20 | 121.20 | 121.20 | - |
| Oct 31, 2024 | 124.00 | 125.60 | 120.60 | 121.20 | 121.20 | 28,025 |
| Oct 30, 2024 | 132.00 | 134.20 | 128.80 | 129.20 | 129.20 | 10,315 |
| Oct 29, 2024 | 132.00 | 132.00 | 128.60 | 129.40 | 129.40 | 7,374 |
| Oct 28, 2024 | 131.40 | 132.60 | 129.60 | 130.00 | 130.00 | 9,032 |
| Oct 25, 2024 | 127.20 | 131.20 | 125.40 | 129.40 | 129.40 | 10,207 |
| Oct 24, 2024 | 130.80 | 130.80 | 126.40 | 127.40 | 127.40 | 16,946 |
| Oct 23, 2024 | 135.80 | 136.00 | 129.40 | 130.80 | 130.80 | 17,280 |
| Oct 22, 2024 | 134.80 | 134.80 | 131.60 | 132.00 | 132.00 | 11,213 |
| Oct 21, 2024 | 136.80 | 136.80 | 135.00 | 135.40 | 135.40 | 7,552 |
| Oct 18, 2024 | 138.00 | 138.20 | 135.60 | 135.80 | 135.80 | 6,798 |
| Oct 17, 2024 | 137.40 | 138.60 | 133.20 | 137.40 | 137.40 | 8,869 |
| Oct 16, 2024 | 137.40 | 138.20 | 136.20 | 138.20 | 138.20 | 7,239 |
| Oct 15, 2024 | 135.20 | 137.20 | 134.80 | 136.40 | 136.40 | 10,115 |
| Oct 14, 2024 | 131.20 | 135.60 | 131.20 | 134.60 | 134.60 | 10,092 |
| Oct 11, 2024 | 134.20 | 134.20 | 130.80 | 131.00 | 131.00 | 8,049 |
| Oct 10, 2024 | 134.00 | 134.00 | 131.20 | 133.80 | 133.80 | 6,670 |
| Oct 9, 2024 | 132.80 | 134.60 | 131.80 | 133.20 | 133.20 | 11,927 |
| Oct 8, 2024 | 130.20 | 132.00 | 129.40 | 132.00 | 132.00 | 7,073 |
| Oct 7, 2024 | 126.80 | 130.60 | 126.80 | 130.40 | 130.40 | 12,558 |
| Oct 4, 2024 | 124.40 | 126.60 | 123.60 | 125.20 | 125.20 | 10,067 |
| Oct 3, 2024 | 125.20 | 126.00 | 123.40 | 125.40 | 125.40 | 4,856 |
| Oct 2, 2024 | 127.40 | 127.80 | 124.00 | 125.60 | 125.60 | 9,694 |
| Oct 1, 2024 | 130.00 | 130.80 | 127.00 | 128.00 | 128.00 | 10,490 |
| Sep 30, 2024 | 130.00 | 131.60 | 129.00 | 129.80 | 129.80 | 9,582 |
| Sep 27, 2024 | 130.40 | 131.20 | 130.00 | 130.00 | 130.00 | 5,473 |
| Sep 26, 2024 | 128.60 | 131.60 | 128.60 | 130.80 | 130.80 | 10,005 |
| Sep 25, 2024 | 127.80 | 128.80 | 126.40 | 128.40 | 128.40 | 9,637 |
| Sep 24, 2024 | 132.00 | 132.20 | 126.60 | 127.80 | 127.80 | 25,300 |
| Sep 23, 2024 | 130.20 | 132.60 | 130.20 | 131.40 | 131.40 | 12,113 |
| Sep 20, 2024 | 130.60 | 131.20 | 129.20 | 129.80 | 129.80 | 39,680 |
| Sep 19, 2024 | 127.60 | 129.00 | 126.80 | 128.20 | 128.20 | 7,880 |
| Sep 18, 2024 | 126.00 | 128.80 | 125.80 | 127.00 | 127.00 | 32,162 |
| Sep 17, 2024 | 122.00 | 126.80 | 122.00 | 126.60 | 126.60 | 29,207 |
| Sep 16, 2024 | 119.20 | 122.60 | 118.80 | 121.60 | 121.60 | 17,800 |
| Sep 13, 2024 | 118.20 | 118.80 | 116.60 | 118.20 | 118.20 | 9,383 |
| Sep 12, 2024 | 117.40 | 118.40 | 116.20 | 118.20 | 118.20 | 11,367 |
| Sep 11, 2024 | 119.40 | 119.40 | 115.60 | 116.20 | 116.20 | 14,914 |
| Sep 10, 2024 | 119.20 | 120.40 | 118.80 | 119.00 | 119.00 | 14,802 |
| Sep 9, 2024 | 118.20 | 119.40 | 115.20 | 118.80 | 118.80 | 42,886 |
| Sep 6, 2024 | 122.00 | 123.00 | 116.60 | 118.00 | 118.00 | 100,931 |
| Sep 5, 2024 | 140.00 | 140.00 | 132.60 | 132.60 | 132.60 | 8,133 |
| Sep 4, 2024 | 140.60 | 144.00 | 139.20 | 139.40 | 139.40 | 5,291 |
| Sep 3, 2024 | 142.40 | 146.40 | 141.40 | 141.80 | 141.80 | 15,774 |
| Sep 2, 2024 | 139.60 | 142.40 | 138.40 | 142.00 | 142.00 | 6,775 |
| Aug 30, 2024 | 137.20 | 139.00 | 137.20 | 138.80 | 138.80 | 9,652 |
| Aug 29, 2024 | 138.40 | 138.60 | 136.80 | 137.60 | 137.60 | 5,665 |
| Aug 28, 2024 | 141.40 | 142.80 | 138.60 | 138.60 | 138.60 | 6,469 |
| Aug 27, 2024 | 142.00 | 143.40 | 141.40 | 142.00 | 142.00 | 3,198 |
| Aug 26, 2024 | 140.20 | 142.40 | 138.40 | 142.20 | 142.20 | 5,678 |
| Aug 23, 2024 | 142.40 | 142.60 | 139.40 | 140.80 | 140.80 | 9,882 |
| Aug 22, 2024 | 143.00 | 145.00 | 141.40 | 141.80 | 141.80 | 8,427 |
| Aug 21, 2024 | 143.00 | 144.40 | 141.80 | 143.20 | 143.20 | 10,462 |
| Aug 20, 2024 | 141.60 | 143.80 | 141.00 | 142.60 | 142.60 | - |
| Aug 19, 2024 | 137.40 | 141.40 | 136.40 | 141.40 | 141.40 | 10,867 |
| Aug 16, 2024 | 139.80 | 140.00 | 135.20 | 136.00 | 136.00 | 6,295 |
| Aug 15, 2024 | 136.40 | 138.60 | 135.00 | 138.60 | 138.60 | 4,640 |
| Aug 14, 2024 | 135.00 | 137.60 | 134.00 | 136.00 | 136.00 | 4,194 |
| Aug 13, 2024 | 136.40 | 136.40 | 132.00 | 135.40 | 135.40 | 6,335 |
| Aug 12, 2024 | 134.20 | 139.20 | 134.20 | 135.80 | 135.80 | 8,617 |
| Aug 9, 2024 | 131.40 | 135.40 | 130.20 | 134.80 | 134.80 | 12,009 |
| Aug 8, 2024 | 130.40 | 132.00 | 128.00 | 131.40 | 131.40 | 6,938 |
| Aug 7, 2024 | 131.80 | 132.40 | 130.00 | 131.40 | 131.40 | 5,114 |
| Aug 6, 2024 | 131.80 | 133.80 | 129.40 | 132.00 | 132.00 | 8,077 |
| Aug 5, 2024 | 133.00 | 134.60 | 126.40 | 132.40 | 132.40 | 43,226 |
| Aug 2, 2024 | 134.60 | 135.60 | 133.00 | 134.20 | 134.20 | 12,524 |
| Aug 1, 2024 | 136.80 | 138.80 | 136.00 | 137.40 | 137.40 | 7,680 |
| Jul 31, 2024 | 135.20 | 138.60 | 134.60 | 136.40 | 136.40 | 12,040 |
| Jul 30, 2024 | 133.40 | 136.80 | 133.40 | 136.00 | 136.00 | 5,944 |
| Jul 29, 2024 | 133.40 | 135.60 | 132.60 | 134.20 | 134.20 | 8,451 |
| Jul 26, 2024 | 132.00 | 133.60 | 130.20 | 132.20 | 132.20 | 10,932 |
| Jul 25, 2024 | 129.00 | 132.60 | 128.20 | 131.80 | 131.80 | 13,517 |
| Jul 24, 2024 | 126.20 | 132.80 | 124.00 | 130.00 | 130.00 | 23,066 |
| Jul 23, 2024 | 122.20 | 124.00 | 120.40 | 121.80 | 121.80 | 6,220 |
| Jul 22, 2024 | 121.20 | 124.00 | 120.20 | 121.60 | 121.60 | 15,580 |
| Jul 19, 2024 | 119.20 | 120.60 | 118.80 | 119.80 | 119.80 | 6,363 |
| Jul 18, 2024 | 120.00 | 121.40 | 118.60 | 119.60 | 119.60 | 13,269 |
| Jul 17, 2024 | 120.80 | 121.40 | 118.60 | 119.80 | 119.80 | 12,219 |
| Jul 16, 2024 | 119.40 | 122.40 | 119.00 | 120.80 | 120.80 | 10,165 |
| Jul 15, 2024 | 119.00 | 120.80 | 118.20 | 119.00 | 119.00 | 13,824 |
| Jul 12, 2024 | 114.20 | 117.60 | 114.20 | 117.60 | 117.60 | 12,017 |
| Jul 11, 2024 | 112.20 | 114.60 | 111.60 | 114.20 | 114.20 | 16,122 |
| Jul 10, 2024 | 113.40 | 114.40 | 111.00 | 112.20 | 112.20 | 9,086 |
| Jul 9, 2024 | 113.60 | 114.80 | 112.40 | 112.80 | 112.80 | 7,733 |
| Jul 8, 2024 | 112.60 | 114.00 | 111.40 | 114.00 | 114.00 | 7,068 |
| Jul 5, 2024 | 111.60 | 113.80 | 111.60 | 113.20 | 113.20 | 3,646 |
| Jul 4, 2024 | 109.60 | 111.80 | 108.20 | 111.00 | 111.00 | 4,956 |
| Jul 3, 2024 | 110.40 | 111.00 | 108.40 | 109.60 | 109.60 | 12,805 |
| Jul 2, 2024 | 110.60 | 111.40 | 108.20 | 110.00 | 110.00 | 9,749 |
| Jul 1, 2024 | 113.20 | 113.20 | 110.00 | 110.60 | 110.60 | 14,585 |
| Jun 28, 2024 | 112.60 | 112.60 | 109.40 | 112.00 | 112.00 | 8,309 |
| Jun 27, 2024 | 112.40 | 113.60 | 111.20 | 111.80 | 111.80 | 12,268 |
| Jun 26, 2024 | 110.80 | 114.00 | 110.40 | 112.60 | 112.60 | 10,062 |
| Jun 25, 2024 | 109.00 | 111.80 | 108.60 | 109.80 | 109.80 | 14,592 |
| Jun 24, 2024 | 2:1 Stock Splits | |||||
| Jun 24, 2024 | 118.40 | 119.00 | 110.40 | 110.40 | 110.40 | 20,596 |
| Jun 21, 2024 | 114.75 | 116.50 | 114.00 | 115.50 | 115.50 | 39,796 |
| Jun 20, 2024 | 112.50 | 117.00 | 112.50 | 115.00 | 115.00 | 15,866 |
| Jun 19, 2024 | 114.25 | 114.25 | 111.50 | 111.50 | 111.50 | 8,196 |
| Jun 18, 2024 | 114.25 | 116.25 | 112.00 | 114.75 | 114.75 | 17,320 |
| Jun 17, 2024 | 118.25 | 119.00 | 113.25 | 114.00 | 114.00 | 12,004 |
| Jun 14, 2024 | 117.00 | 118.75 | 116.00 | 117.00 | 117.00 | 9,732 |
| Jun 13, 2024 | 118.75 | 119.25 | 115.75 | 115.75 | 115.75 | 6,310 |
| Jun 12, 2024 | 115.25 | 119.00 | 114.00 | 117.50 | 117.50 | 8,508 |
| Jun 11, 2024 | 116.50 | 117.50 | 114.75 | 115.75 | 115.75 | 8,690 |
| Jun 10, 2024 | 118.00 | 118.00 | 115.50 | 115.75 | 115.75 | 5,480 |
| Jun 7, 2024 | 119.25 | 120.25 | 116.00 | 118.00 | 118.00 | 13,350 |
| Jun 6, 2024 | 117.00 | 119.00 | 116.25 | 118.50 | 118.50 | 24,308 |
| Jun 5, 2024 | 114.25 | 116.00 | 113.25 | 116.00 | 116.00 | 5,014 |
| Jun 4, 2024 | 114.75 | 116.50 | 114.25 | 115.50 | 115.50 | 11,560 |
| Jun 3, 2024 | 117.25 | 117.25 | 114.00 | 115.50 | 115.50 | 18,698 |
| May 31, 2024 | 114.50 | 116.25 | 111.75 | 116.25 | 116.25 | 24,836 |
| May 30, 2024 | 115.50 | 116.00 | 114.50 | 115.25 | 115.25 | 7,068 |
| May 29, 2024 | 117.25 | 118.00 | 115.25 | 116.00 | 116.00 | 10,394 |
| May 28, 2024 | 121.00 | 121.25 | 114.00 | 116.25 | 116.25 | 15,664 |
| May 27, 2024 | 120.50 | 121.25 | 118.50 | 120.00 | 120.00 | 7,050 |
| May 24, 2024 | 119.75 | 120.25 | 118.75 | 120.25 | 120.25 | 3,420 |
| May 23, 2024 | 121.00 | 122.00 | 120.00 | 120.25 | 120.25 | 3,170 |
| May 22, 2024 | 121.75 | 122.50 | 120.50 | 121.50 | 121.50 | 6,388 |
| May 21, 2024 | 121.75 | 124.00 | 121.75 | 122.25 | 122.25 | 5,740 |
| May 20, 2024 | 122.75 | 123.50 | 121.75 | 122.50 | 122.50 | 3,836 |
| May 17, 2024 | 121.75 | 123.50 | 118.25 | 122.50 | 122.50 | 16,488 |
| May 16, 2024 | 126.00 | 127.00 | 122.00 | 122.25 | 122.25 | 8,682 |
| May 15, 2024 | 123.75 | 125.75 | 123.25 | 125.75 | 125.75 | 6,110 |
| May 14, 2024 | 122.75 | 124.00 | 122.25 | 123.00 | 123.00 | 8,544 |
| May 13, 2024 | 123.25 | 123.75 | 123.00 | 123.25 | 123.25 | 11,018 |
| May 10, 2024 | 123.25 | 123.50 | 122.50 | 123.00 | 123.00 | 6,078 |
| May 9, 2024 | 120.50 | 122.75 | 120.25 | 122.75 | 122.75 | 5,776 |
| May 8, 2024 | 122.25 | 123.25 | 120.00 | 121.00 | 121.00 | 7,148 |
| May 7, 2024 | 121.50 | 123.00 | 121.50 | 121.75 | 121.75 | 5,696 |
| May 6, 2024 | 122.00 | 122.25 | 120.00 | 120.50 | 120.50 | 6,124 |
| May 3, 2024 | 119.50 | 121.50 | 118.25 | 121.00 | 121.00 | 10,286 |
| May 2, 2024 | 1.69 Dividend | |||||
| May 2, 2024 | 124.75 | 125.25 | 119.00 | 119.00 | 119.00 | 9,854 |
| Apr 30, 2024 | 130.25 | 130.25 | 126.00 | 126.00 | 124.32 | 11,250 |
| Apr 29, 2024 | 129.25 | 131.00 | 128.00 | 130.00 | 128.26 | 12,032 |
| Apr 26, 2024 | 123.75 | 128.00 | 122.50 | 128.00 | 126.29 | 14,770 |
| Apr 25, 2024 | 121.00 | 123.75 | 120.25 | 122.75 | 121.11 | 11,290 |
| Apr 24, 2024 | 121.25 | 121.25 | 119.00 | 119.75 | 118.15 | 9,492 |
| Apr 23, 2024 | 120.75 | 121.75 | 120.00 | 121.00 | 119.38 | 6,344 |
| Apr 22, 2024 | 120.75 | 121.00 | 119.50 | 120.00 | 118.40 | 6,180 |
| Apr 19, 2024 | 122.50 | 122.50 | 119.00 | 120.00 | 118.40 | 10,190 |
| Apr 18, 2024 | 122.00 | 124.00 | 121.25 | 123.75 | 122.10 | 8,388 |
| Apr 17, 2024 | 124.00 | 127.00 | 122.50 | 123.00 | 121.36 | 10,442 |
| Apr 16, 2024 | 123.25 | 125.25 | 121.50 | 125.25 | 123.58 | 10,366 |
| Apr 15, 2024 | 126.50 | 126.50 | 124.25 | 125.00 | 123.33 | 13,692 |
| Apr 12, 2024 | 132.75 | 132.75 | 126.00 | 126.00 | 124.32 | 3,198 |
| Apr 11, 2024 | 130.00 | 132.25 | 129.25 | 131.00 | 129.25 | 6,168 |
| Apr 10, 2024 | 128.25 | 130.00 | 127.25 | 129.25 | 127.52 | 12,284 |
| Apr 9, 2024 | 128.50 | 129.00 | 125.50 | 127.50 | 125.79 | 13,884 |
| Apr 8, 2024 | 128.25 | 131.00 | 128.25 | 129.00 | 127.27 | 10,164 |
| Apr 5, 2024 | 127.50 | 129.00 | 126.00 | 128.25 | 126.53 | 21,260 |
| Apr 4, 2024 | 129.00 | 130.50 | 128.50 | 129.25 | 127.52 | 8,150 |
| Apr 3, 2024 | 130.75 | 130.75 | 128.75 | 129.75 | 128.01 | 5,458 |
| Apr 2, 2024 | 137.00 | 137.00 | 130.75 | 130.75 | 129.00 | 13,516 |
| Mar 28, 2024 | 137.50 | 139.25 | 135.50 | 137.00 | 135.17 | 10,372 |
| Mar 27, 2024 | 135.50 | 138.00 | 135.25 | 136.25 | 134.43 | 9,464 |
| Mar 26, 2024 | 135.00 | 137.00 | 134.25 | 136.75 | 134.92 | 6,550 |
| Mar 25, 2024 | 134.00 | 135.50 | 133.25 | 134.25 | 132.45 | 4,868 |
| Mar 22, 2024 | 135.00 | 136.75 | 133.50 | 134.00 | 132.21 | 5,376 |
| Mar 21, 2024 | 135.00 | 135.75 | 131.75 | 135.75 | 133.93 | 8,256 |
| Mar 20, 2024 | 132.00 | 136.50 | 131.25 | 133.50 | 131.71 | 22,080 |
| Mar 19, 2024 | 134.50 | 135.25 | 130.00 | 132.50 | 130.73 | 11,398 |
| Mar 18, 2024 | 135.25 | 136.50 | 133.00 | 134.75 | 132.95 | 7,782 |
| Mar 15, 2024 | 134.25 | 136.25 | 133.75 | 133.75 | 131.96 | 29,690 |
| Mar 14, 2024 | 136.00 | 136.00 | 133.00 | 134.50 | 132.70 | 8,648 |
| Mar 13, 2024 | 135.00 | 136.50 | 134.50 | 135.00 | 133.19 | 9,790 |
| Mar 12, 2024 | 131.50 | 135.75 | 131.50 | 135.00 | 133.19 | 16,124 |
| Mar 11, 2024 | 129.25 | 131.75 | 128.00 | 131.00 | 129.25 | 8,510 |
| Mar 8, 2024 | 132.50 | 132.50 | 129.25 | 130.25 | 128.51 | 11,518 |
| Mar 7, 2024 | 130.75 | 132.50 | 129.50 | 131.75 | 129.99 | 7,980 |
| Mar 6, 2024 | 129.50 | 131.00 | 127.00 | 130.75 | 129.00 | 10,058 |
| Mar 5, 2024 | 126.75 | 131.00 | 126.75 | 128.75 | 127.03 | 20,038 |
| Mar 4, 2024 | 124.75 | 127.25 | 124.75 | 126.50 | 124.81 | 6,894 |
| Mar 1, 2024 | 120.00 | 124.00 | 118.50 | 123.50 | 121.85 | 13,052 |
| Feb 29, 2024 | 116.50 | 119.50 | 116.50 | 119.50 | 117.90 | 21,860 |
| Feb 28, 2024 | 115.00 | 117.50 | 115.00 | 117.00 | 115.44 | 11,506 |
| Feb 27, 2024 | 115.00 | 117.25 | 113.25 | 116.00 | 114.45 | 19,904 |
| Feb 26, 2024 | 117.75 | 119.50 | 116.75 | 118.00 | 116.42 | 15,578 |
| Feb 23, 2024 | 120.00 | 120.00 | 118.50 | 118.50 | 116.92 | 3,786 |
| Feb 22, 2024 | 120.50 | 121.00 | 119.00 | 120.50 | 118.89 | 5,662 |
| Feb 21, 2024 | 120.00 | 120.50 | 118.00 | 119.25 | 117.66 | 7,548 |
| Feb 20, 2024 | 121.00 | 121.25 | 120.00 | 120.75 | 119.14 | 8,304 |
| Feb 19, 2024 | 124.75 | 124.75 | 121.25 | 122.00 | 120.37 | 5,156 |
| Feb 16, 2024 | 123.75 | 126.00 | 123.25 | 125.50 | 123.82 | 6,472 |
| Feb 15, 2024 | 124.75 | 124.75 | 122.50 | 123.50 | 121.85 | 6,210 |
| Feb 14, 2024 | 124.50 | 125.75 | 124.25 | 124.50 | 122.84 | 4,096 |
| Feb 13, 2024 | 126.25 | 127.00 | 121.75 | 124.00 | 122.34 | 9,528 |
| Feb 12, 2024 | 126.50 | 127.50 | 125.75 | 126.25 | 124.56 | 7,844 |
| Feb 9, 2024 | 126.50 | 127.00 | 125.75 | 125.75 | 124.07 | 4,338 |
| Feb 8, 2024 | 122.00 | 126.25 | 122.00 | 126.25 | 124.56 | 11,734 |
| Feb 7, 2024 | 122.50 | 123.25 | 120.00 | 121.50 | 119.88 | 15,056 |
| Feb 6, 2024 | 120.75 | 122.75 | 119.50 | 122.75 | 121.11 | 11,280 |
| Feb 5, 2024 | 121.50 | 122.75 | 120.00 | 121.00 | 119.38 | 11,438 |
| Feb 2, 2024 | 124.75 | 124.75 | 121.25 | 121.75 | 120.12 | 12,314 |
| Feb 1, 2024 | 126.25 | 127.50 | 123.00 | 123.75 | 122.10 | 18,294 |
| Jan 31, 2024 | 127.50 | 129.25 | 126.00 | 127.50 | 125.79 | 33,784 |
| Jan 30, 2024 | 121.75 | 124.00 | 121.75 | 122.50 | 120.86 | 8,558 |
| Jan 29, 2024 | 121.00 | 121.75 | 119.25 | 121.75 | 120.12 | 6,270 |
| Jan 26, 2024 | 120.00 | 121.50 | 118.50 | 121.25 | 119.63 | 11,126 |
| Jan 25, 2024 | 120.00 | 120.50 | 118.50 | 120.50 | 118.89 | 10,910 |
| Jan 24, 2024 | 120.25 | 120.75 | 118.75 | 120.25 | 118.64 | 17,726 |
| Jan 23, 2024 | 116.25 | 120.00 | 116.25 | 118.50 | 116.92 | 22,122 |
| Jan 22, 2024 | 112.50 | 114.00 | 111.50 | 114.00 | 112.48 | 8,710 |
| Jan 19, 2024 | 107.75 | 111.25 | 107.75 | 111.25 | 109.76 | 6,282 |
| Jan 18, 2024 | 109.75 | 110.25 | 107.75 | 109.00 | 107.54 | 9,160 |
| Jan 17, 2024 | 106.75 | 109.00 | 105.00 | 108.50 | 107.05 | 8,038 |
| Jan 16, 2024 | 110.00 | 110.25 | 107.50 | 108.00 | 106.56 | 5,164 |
| Jan 15, 2024 | 111.25 | 112.25 | 110.00 | 110.00 | 108.53 | 6,732 |
| Jan 12, 2024 | 105.75 | 111.25 | 105.75 | 110.50 | 109.02 | 21,438 |
| Jan 11, 2024 | 105.25 | 106.50 | 104.50 | 105.25 | 103.84 | 8,478 |
| Jan 10, 2024 | 103.75 | 106.50 | 103.75 | 105.00 | 103.60 | 9,292 |
| Jan 9, 2024 | 102.25 | 104.00 | 101.50 | 103.50 | 102.12 | 7,964 |
| Jan 8, 2024 | 98.40 | 102.25 | 98.40 | 102.25 | 100.88 | 7,282 |
| Jan 5, 2024 | 99.60 | 100.25 | 97.40 | 99.70 | 98.37 | 13,188 |
| Jan 4, 2024 | 100.75 | 101.75 | 99.40 | 100.25 | 98.91 | 6,410 |
| Jan 3, 2024 | 102.00 | 103.50 | 101.25 | 101.25 | 99.90 | 7,582 |
| Jan 2, 2024 | 105.00 | 105.75 | 101.75 | 102.25 | 100.88 | 5,910 |
| Dec 29, 2023 | 105.50 | 106.00 | 104.50 | 104.50 | 103.10 | 1,726 |
| Dec 28, 2023 | 107.00 | 107.00 | 104.00 | 105.50 | 104.09 | 3,538 |
| Dec 27, 2023 | 104.50 | 106.25 | 104.25 | 106.25 | 104.83 | 6,738 |
| Dec 22, 2023 | 106.75 | 107.25 | 104.00 | 105.00 | 103.60 | 12,952 |
| Dec 21, 2023 | 108.75 | 109.75 | 107.75 | 108.25 | 106.80 | 4,520 |
| Dec 20, 2023 | 109.25 | 110.00 | 109.00 | 110.00 | 108.53 | 6,748 |
| Dec 19, 2023 | 108.00 | 109.00 | 107.75 | 109.00 | 107.54 | 8,350 |
| Dec 18, 2023 | 108.50 | 108.50 | 107.50 | 108.00 | 106.56 | 3,814 |
| Dec 15, 2023 | 106.25 | 108.50 | 106.00 | 108.50 | 107.05 | 13,738 |
| Dec 14, 2023 | 107.00 | 108.50 | 105.75 | 106.25 | 104.83 | 5,782 |
| Dec 13, 2023 | 107.50 | 109.25 | 106.75 | 107.50 | 106.06 | 9,430 |
Related Tickers
MUM.DE Mensch und Maschine Software SE
53.20
-2.74%
IVU.DE IVU Traffic Technologies AG
14.30
+5.15%
NEM.DE Nemetschek SE
93.80
-1.73%
ADMCM.HE Admicom Oyj
48.90
-2.10%
PSAN.DE PSI Software SE
20.80
0.00%
CER.L Cerillion Plc
1,915.00
+0.26%
FNOX.ST Fortnox AB (publ)
73.14
+0.61%
MA10.DE Binect AG
1.7700
+0.57%
PO1.DE Performance One AG
2.1400
-6.14%
ITU.DE Intuit Inc.
627.80
-0.98%