Unlock stock picks and a broker-level newsfeed that powers Wall Street.
247.40
-10.00
(-3.89%)
At close: April 4 at 5:35:52 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 4, 2025 | 257.40 | 257.40 | 247.30 | 247.40 | 247.40 | 545 |
| Apr 3, 2025 | 265.00 | 265.70 | 256.20 | 257.40 | 257.40 | 263 |
| Apr 2, 2025 | 270.90 | 271.30 | 269.80 | 271.30 | 271.30 | 38 |
| Apr 1, 2025 | 1.63 Dividend | |||||
| Apr 1, 2025 | 272.60 | 272.60 | 268.80 | 271.50 | 271.50 | 208 |
| Mar 31, 2025 | 267.30 | 269.10 | 267.30 | 269.10 | 267.31 | 2 |
| Mar 28, 2025 | 273.40 | 273.80 | 270.10 | 270.10 | 268.30 | 46 |
| Mar 27, 2025 | 277.60 | 277.60 | 272.80 | 274.00 | 272.18 | 45 |
| Mar 26, 2025 | 269.90 | 274.10 | 269.80 | 272.30 | 270.49 | 77 |
| Mar 25, 2025 | 271.00 | 272.30 | 270.10 | 270.10 | 268.30 | 241 |
| Mar 24, 2025 | 267.90 | 267.90 | 267.90 | 267.90 | 266.12 | - |
| Mar 21, 2025 | 271.20 | 271.20 | 266.10 | 267.90 | 266.12 | 195 |
| Mar 20, 2025 | 271.20 | 271.20 | 271.20 | 271.20 | 269.40 | - |
| Mar 19, 2025 | 267.40 | 270.20 | 265.90 | 270.10 | 268.30 | 70 |
| Mar 18, 2025 | 269.80 | 269.80 | 265.50 | 265.70 | 263.93 | 49 |
| Mar 17, 2025 | 267.90 | 267.90 | 267.90 | 267.90 | 266.12 | - |
| Mar 14, 2025 | 269.40 | 269.90 | 266.80 | 267.90 | 266.12 | 190 |
| Mar 13, 2025 | 273.10 | 273.30 | 269.80 | 269.90 | 268.10 | 33 |
| Mar 12, 2025 | 275.20 | 275.20 | 269.50 | 270.50 | 268.70 | 259 |
| Mar 11, 2025 | 277.80 | 280.60 | 272.50 | 272.60 | 270.79 | 141 |
| Mar 10, 2025 | 290.90 | 290.90 | 285.00 | 285.00 | 283.10 | 2 |
| Mar 7, 2025 | 289.50 | 289.50 | 285.60 | 287.00 | 285.09 | 118 |
| Mar 6, 2025 | 286.50 | 287.50 | 286.50 | 287.50 | 285.59 | 1 |
| Mar 5, 2025 | 287.20 | 287.40 | 285.10 | 287.40 | 285.49 | 169 |
| Mar 4, 2025 | 299.10 | 299.10 | 294.40 | 294.40 | 292.44 | 187 |
| Mar 3, 2025 | 301.80 | 306.00 | 301.80 | 301.90 | 299.89 | 30 |
| Feb 28, 2025 | 299.60 | 302.40 | 299.60 | 301.90 | 299.89 | 150 |
| Feb 27, 2025 | 299.60 | 302.40 | 299.60 | 302.40 | 300.39 | 186 |
| Feb 26, 2025 | 293.90 | 293.90 | 293.90 | 293.90 | 291.95 | - |
| Feb 25, 2025 | 294.70 | 297.20 | 293.90 | 293.90 | 291.95 | 154 |
| Feb 24, 2025 | 296.40 | 297.10 | 292.20 | 296.10 | 294.13 | 44 |
| Feb 21, 2025 | 301.20 | 301.30 | 296.70 | 296.70 | 294.73 | 203 |
| Feb 20, 2025 | 302.40 | 302.40 | 300.20 | 300.80 | 298.80 | 4 |
| Feb 19, 2025 | 302.40 | 305.00 | 302.40 | 302.90 | 300.89 | 306 |
| Feb 18, 2025 | 303.80 | 304.40 | 301.20 | 301.70 | 299.69 | 128 |
| Feb 17, 2025 | 303.30 | 303.30 | 299.70 | 301.70 | 299.69 | 89 |
| Feb 14, 2025 | 302.40 | 302.70 | 301.80 | 302.00 | 299.99 | 32 |
| Feb 13, 2025 | 299.70 | 300.50 | 297.90 | 300.40 | 298.40 | 108 |
| Feb 12, 2025 | 299.10 | 299.20 | 297.50 | 298.30 | 296.32 | 179 |
| Feb 11, 2025 | 298.90 | 301.30 | 297.60 | 299.30 | 297.31 | 572 |
| Feb 10, 2025 | 300.00 | 303.70 | 295.50 | 297.50 | 295.52 | 142 |
| Feb 7, 2025 | 317.30 | 317.30 | 301.70 | 303.80 | 301.78 | 361 |
| Feb 6, 2025 | 321.90 | 324.80 | 314.90 | 314.90 | 312.81 | 240 |
| Feb 5, 2025 | 323.70 | 323.70 | 319.70 | 320.00 | 317.87 | 63 |
| Feb 4, 2025 | 328.70 | 328.70 | 326.00 | 326.80 | 324.63 | 180 |
| Feb 3, 2025 | 324.30 | 326.80 | 315.80 | 326.80 | 324.63 | 162 |
| Jan 31, 2025 | 325.50 | 326.00 | 321.40 | 321.40 | 319.26 | 194 |
| Jan 30, 2025 | 317.20 | 317.20 | 312.70 | 312.70 | 310.62 | 20 |
| Jan 29, 2025 | 312.30 | 314.30 | 311.60 | 314.30 | 312.21 | 156 |
| Jan 28, 2025 | 312.00 | 313.70 | 311.20 | 313.70 | 311.61 | 70 |
| Jan 27, 2025 | 309.90 | 316.20 | 305.40 | 308.20 | 306.15 | 912 |
| Jan 24, 2025 | 306.80 | 306.80 | 306.80 | 306.80 | 304.76 | - |
| Jan 23, 2025 | 305.50 | 308.50 | 302.20 | 306.80 | 304.76 | 500 |
| Jan 22, 2025 | 306.60 | 306.60 | 303.40 | 303.40 | 301.38 | 33 |
| Jan 21, 2025 | 307.60 | 307.60 | 307.60 | 307.60 | 305.55 | - |
| Jan 20, 2025 | 307.60 | 307.60 | 307.60 | 307.60 | 305.55 | - |
| Jan 17, 2025 | 308.50 | 308.50 | 307.60 | 307.60 | 305.55 | 36 |
| Jan 16, 2025 | 297.80 | 300.00 | 296.80 | 299.30 | 297.31 | 30 |
| Jan 15, 2025 | 299.60 | 299.60 | 294.30 | 294.30 | 292.34 | 52 |
| Jan 14, 2025 | 296.60 | 300.00 | 296.60 | 299.30 | 297.31 | 72 |
| Jan 13, 2025 | 286.30 | 287.90 | 286.30 | 287.90 | 285.98 | 42 |
| Jan 10, 2025 | 277.50 | 288.70 | 277.50 | 284.50 | 282.61 | 802 |
| Jan 9, 2025 | 280.80 | 280.80 | 278.40 | 278.40 | 276.55 | 4 |
| Jan 8, 2025 | 278.20 | 278.30 | 276.50 | 277.40 | 275.55 | 139 |
| Jan 7, 2025 | 271.80 | 280.80 | 270.70 | 280.80 | 278.93 | 17 |
| Jan 6, 2025 | 275.60 | 275.90 | 272.30 | 272.30 | 270.49 | 614 |
| Jan 3, 2025 | 275.50 | 277.30 | 275.50 | 277.30 | 275.46 | 6 |
| Jan 2, 2025 | 1.61 Dividend | |||||
| Jan 2, 2025 | 280.40 | 281.40 | 279.70 | 279.70 | 277.84 | 8 |
| Dec 30, 2024 | 281.70 | 282.60 | 280.40 | 280.40 | 276.78 | 200 |
| Dec 27, 2024 | 282.70 | 282.70 | 281.70 | 281.70 | 278.06 | 46 |
| Dec 23, 2024 | 285.40 | 285.40 | 280.50 | 280.50 | 276.88 | 268 |
| Dec 20, 2024 | 280.00 | 285.40 | 280.00 | 284.70 | 281.02 | 11 |
| Dec 19, 2024 | 287.70 | 289.50 | 283.60 | 285.20 | 281.51 | 4,195 |
| Dec 18, 2024 | 289.30 | 290.50 | 288.80 | 290.50 | 286.75 | 51 |
| Dec 17, 2024 | 292.80 | 292.80 | 290.90 | 290.90 | 287.14 | 18 |
| Dec 16, 2024 | 298.50 | 298.50 | 292.70 | 292.70 | 288.92 | 167 |
| Dec 13, 2024 | 297.80 | 297.80 | 294.00 | 295.70 | 291.88 | 38 |
| Dec 12, 2024 | 297.20 | 297.20 | 297.10 | 297.10 | 293.26 | 5 |
| Dec 11, 2024 | 298.20 | 298.80 | 298.10 | 298.80 | 294.94 | 11 |
| Dec 10, 2024 | 299.20 | 299.20 | 299.20 | 299.20 | 295.33 | - |
| Dec 9, 2024 | 304.90 | 304.90 | 299.20 | 299.20 | 295.33 | 127 |
| Dec 6, 2024 | 305.20 | 306.20 | 305.10 | 305.10 | 301.16 | 35 |
| Dec 5, 2024 | 309.40 | 309.40 | 298.70 | 300.20 | 296.32 | 157 |
| Dec 4, 2024 | 313.50 | 314.70 | 309.40 | 311.20 | 307.18 | 167 |
| Dec 3, 2024 | 316.30 | 316.30 | 316.30 | 316.30 | 312.21 | - |
| Dec 2, 2024 | 318.40 | 319.30 | 317.80 | 319.30 | 315.17 | 122 |
| Nov 29, 2024 | 315.50 | 315.50 | 315.50 | 315.50 | 311.42 | - |
| Nov 28, 2024 | 315.40 | 315.40 | 315.40 | 315.40 | 311.32 | - |
| Nov 27, 2024 | 318.40 | 318.40 | 315.40 | 315.40 | 311.32 | 1 |
| Nov 26, 2024 | 315.00 | 318.40 | 315.00 | 318.40 | 314.29 | 1 |
| Nov 25, 2024 | 318.30 | 318.30 | 318.30 | 318.30 | 314.19 | - |
| Nov 22, 2024 | 314.50 | 318.30 | 314.50 | 318.30 | 314.19 | 90 |
| Nov 21, 2024 | 311.50 | 313.40 | 309.50 | 313.40 | 309.35 | 229 |
| Nov 20, 2024 | 309.20 | 312.40 | 309.20 | 311.20 | 307.18 | 572 |
| Nov 19, 2024 | 309.40 | 311.20 | 305.40 | 307.90 | 303.92 | 149 |
| Nov 18, 2024 | 303.10 | 308.60 | 303.10 | 308.40 | 304.41 | 511 |
| Nov 15, 2024 | 299.30 | 299.90 | 298.90 | 299.90 | 296.02 | 8 |
| Nov 14, 2024 | 298.40 | 298.40 | 298.40 | 298.40 | 294.54 | - |
| Nov 13, 2024 | 293.60 | 294.50 | 293.00 | 294.50 | 290.69 | 337 |
| Nov 12, 2024 | 294.10 | 296.00 | 293.80 | 293.80 | 290.00 | 73 |
| Nov 11, 2024 | 291.80 | 295.00 | 291.80 | 293.10 | 289.31 | 75 |
| Nov 8, 2024 | 290.40 | 291.80 | 289.30 | 291.80 | 288.03 | 200 |
| Nov 7, 2024 | 284.00 | 289.90 | 283.90 | 288.90 | 285.17 | 547 |
| Nov 6, 2024 | 283.50 | 291.40 | 283.00 | 285.10 | 281.42 | 867 |
| Nov 5, 2024 | 282.00 | 282.00 | 280.30 | 280.70 | 277.07 | 129 |
| Nov 4, 2024 | 285.10 | 285.10 | 281.90 | 281.90 | 278.26 | 77 |
| Nov 1, 2024 | 289.10 | 289.10 | 289.10 | 289.10 | 285.36 | - |
| Oct 31, 2024 | 286.00 | 289.30 | 284.60 | 289.10 | 285.36 | 442 |
| Oct 30, 2024 | 292.40 | 292.40 | 288.20 | 288.20 | 284.48 | 2 |
| Oct 29, 2024 | 291.90 | 294.40 | 291.80 | 292.60 | 288.82 | 88 |
| Oct 28, 2024 | 292.90 | 292.90 | 292.90 | 292.90 | 289.12 | - |
| Oct 25, 2024 | 297.00 | 299.40 | 295.30 | 296.10 | 292.27 | 111 |
| Oct 24, 2024 | 303.60 | 303.90 | 298.70 | 298.70 | 294.84 | 133 |
| Oct 23, 2024 | 307.20 | 307.20 | 301.30 | 302.40 | 298.49 | 137 |
| Oct 22, 2024 | 305.20 | 305.40 | 304.40 | 305.20 | 301.26 | 78 |
| Oct 21, 2024 | 305.60 | 305.90 | 304.20 | 304.20 | 300.27 | 349 |
| Oct 18, 2024 | 302.20 | 303.60 | 300.60 | 303.10 | 299.18 | 81 |
| Oct 17, 2024 | 299.50 | 303.00 | 299.50 | 302.70 | 298.79 | 114 |
| Oct 16, 2024 | 297.00 | 301.00 | 295.50 | 301.00 | 297.11 | 177 |
| Oct 15, 2024 | 296.10 | 296.30 | 293.90 | 296.30 | 292.47 | 154 |
| Oct 14, 2024 | 289.20 | 291.80 | 289.20 | 291.80 | 288.03 | 63 |
| Oct 11, 2024 | 288.30 | 288.50 | 288.30 | 288.50 | 284.77 | 57 |
| Oct 10, 2024 | 287.80 | 294.60 | 286.90 | 289.30 | 285.56 | 315 |
| Oct 9, 2024 | 283.20 | 287.50 | 283.20 | 287.50 | 283.78 | 84 |
| Oct 8, 2024 | 283.80 | 284.20 | 280.00 | 283.50 | 279.84 | 787 |
| Oct 7, 2024 | 274.60 | 282.80 | 271.90 | 280.80 | 277.17 | 1,729 |
| Oct 4, 2024 | 260.20 | 260.30 | 260.10 | 260.30 | 256.94 | 186 |
| Oct 3, 2024 | 263.00 | 263.30 | 261.10 | 261.10 | 257.73 | 225 |
| Oct 2, 2024 | 263.50 | 263.70 | 263.30 | 263.70 | 260.29 | 125 |
| Oct 1, 2024 | 1.61 Dividend | |||||
| Oct 1, 2024 | 266.40 | 268.70 | 264.30 | 265.90 | 262.46 | 458 |
| Sep 30, 2024 | 267.00 | 268.50 | 267.00 | 268.50 | 263.28 | 1 |
| Sep 27, 2024 | 269.70 | 271.00 | 266.00 | 269.80 | 264.56 | 340 |
| Sep 26, 2024 | 268.10 | 268.10 | 265.80 | 265.80 | 260.64 | 1,360 |
| Sep 25, 2024 | 263.70 | 263.70 | 263.70 | 263.70 | 258.58 | - |
| Sep 24, 2024 | 263.80 | 266.40 | 263.70 | 265.30 | 260.15 | 785 |
| Sep 23, 2024 | 259.00 | 261.40 | 258.30 | 261.40 | 256.32 | 639 |
| Sep 20, 2024 | 258.20 | 258.20 | 258.20 | 258.20 | 253.18 | - |
| Sep 19, 2024 | 259.20 | 260.50 | 259.00 | 260.10 | 255.05 | 97 |
| Sep 18, 2024 | 260.00 | 260.00 | 260.00 | 260.00 | 254.95 | - |
| Sep 17, 2024 | 261.40 | 261.40 | 261.40 | 261.40 | 256.32 | - |
| Sep 16, 2024 | 257.40 | 258.30 | 254.70 | 257.80 | 252.79 | 21 |
| Sep 13, 2024 | 251.30 | 257.50 | 251.30 | 257.50 | 252.50 | 182 |
| Sep 12, 2024 | 251.60 | 252.00 | 248.90 | 248.90 | 244.06 | 106 |
| Sep 11, 2024 | 250.20 | 250.90 | 246.10 | 246.20 | 241.42 | 231 |
| Sep 10, 2024 | 247.90 | 249.40 | 247.30 | 249.40 | 244.55 | 126 |
| Sep 9, 2024 | 243.30 | 246.00 | 243.30 | 245.80 | 241.02 | 109 |
| Sep 6, 2024 | 245.70 | 245.80 | 243.10 | 243.10 | 238.38 | 35 |
| Sep 5, 2024 | 246.70 | 246.70 | 244.80 | 246.30 | 241.51 | 60 |
| Sep 4, 2024 | 249.10 | 251.10 | 248.80 | 248.80 | 243.97 | 100 |
| Sep 3, 2024 | 252.10 | 252.10 | 249.80 | 249.80 | 244.95 | 84 |
| Sep 2, 2024 | 253.20 | 253.80 | 252.20 | 252.20 | 247.30 | 14 |
| Aug 30, 2024 | 250.40 | 250.40 | 249.10 | 249.10 | 244.26 | 6 |
| Aug 29, 2024 | 251.90 | 251.90 | 249.30 | 250.70 | 245.83 | 112 |
| Aug 28, 2024 | 249.10 | 249.10 | 249.10 | 249.10 | 244.26 | - |
| Aug 27, 2024 | 249.20 | 250.00 | 247.80 | 247.80 | 242.99 | 106 |
| Aug 26, 2024 | 245.80 | 249.70 | 245.80 | 249.70 | 244.85 | 22 |
| Aug 23, 2024 | 247.70 | 248.00 | 246.20 | 246.90 | 242.10 | 127 |
| Aug 22, 2024 | 247.10 | 247.10 | 246.70 | 246.70 | 241.91 | 6 |
| Aug 21, 2024 | 246.50 | 249.70 | 246.50 | 247.80 | 242.99 | 199 |
| Aug 20, 2024 | 248.30 | 248.30 | 245.70 | 245.70 | 240.93 | 129 |
| Aug 19, 2024 | 249.00 | 249.00 | 248.40 | 248.40 | 243.57 | 3 |
| Aug 16, 2024 | 250.00 | 250.00 | 249.40 | 249.40 | 244.55 | 6 |
| Aug 15, 2024 | 253.20 | 253.20 | 248.80 | 248.80 | 243.97 | 10 |
| Aug 14, 2024 | 248.10 | 249.40 | 248.10 | 249.40 | 244.55 | 2 |
| Aug 13, 2024 | 250.60 | 251.40 | 250.60 | 251.40 | 246.52 | 43 |
| Aug 12, 2024 | 254.50 | 254.50 | 251.20 | 251.20 | 246.32 | 95 |
| Aug 9, 2024 | 254.20 | 255.80 | 254.20 | 255.80 | 250.83 | 43 |
| Aug 8, 2024 | 256.00 | 256.70 | 256.00 | 256.70 | 251.71 | 75 |
| Aug 7, 2024 | 259.30 | 259.30 | 258.80 | 258.80 | 253.77 | 1 |
| Aug 6, 2024 | 256.40 | 256.40 | 255.90 | 255.90 | 250.93 | 128 |
| Aug 5, 2024 | 250.70 | 254.50 | 249.70 | 253.70 | 248.77 | 414 |
| Aug 2, 2024 | 261.70 | 265.10 | 255.50 | 255.50 | 250.54 | 362 |
| Aug 1, 2024 | 245.90 | 272.90 | 241.60 | 271.90 | 266.62 | 969 |
| Jul 31, 2024 | 243.80 | 246.30 | 243.70 | 246.30 | 241.51 | 323 |
| Jul 30, 2024 | 244.80 | 245.30 | 244.60 | 245.30 | 240.53 | 72 |
| Jul 29, 2024 | 242.40 | 243.20 | 242.20 | 243.20 | 238.47 | 222 |
| Jul 26, 2024 | 239.90 | 240.10 | 239.20 | 240.10 | 235.44 | 305 |
| Jul 25, 2024 | 238.50 | 238.80 | 237.60 | 237.80 | 233.18 | 625 |
| Jul 24, 2024 | 236.40 | 239.30 | 235.40 | 239.30 | 234.65 | 310 |
| Jul 23, 2024 | 228.50 | 229.90 | 228.00 | 229.90 | 225.43 | 105 |
| Jul 22, 2024 | 242.30 | 242.30 | 242.30 | 242.30 | 237.59 | 5 |
| Jul 19, 2024 | 242.50 | 242.50 | 242.50 | 242.50 | 237.79 | - |
| Jul 18, 2024 | 242.50 | 242.50 | 242.50 | 242.50 | 237.79 | - |
| Jul 17, 2024 | 242.60 | 242.90 | 242.50 | 242.50 | 237.79 | 73 |
| Jul 16, 2024 | 237.50 | 237.50 | 237.50 | 237.50 | 232.89 | 5 |
| Jul 15, 2024 | 240.80 | 240.80 | 238.40 | 238.90 | 234.26 | 49 |
| Jul 12, 2024 | 239.10 | 239.10 | 238.90 | 238.90 | 234.26 | 123 |
| Jul 11, 2024 | 236.50 | 238.70 | 236.50 | 238.70 | 234.06 | 682 |
| Jul 10, 2024 | 236.00 | 243.30 | 235.50 | 236.30 | 231.71 | 1,717 |
| Jul 9, 2024 | 233.30 | 235.40 | 233.30 | 235.40 | 230.83 | 7 |
| Jul 8, 2024 | 233.00 | 235.20 | 232.70 | 234.40 | 229.85 | 525 |
| Jul 5, 2024 | 234.40 | 234.40 | 231.90 | 233.50 | 228.96 | 169 |
| Jul 4, 2024 | 234.70 | 234.70 | 234.70 | 234.70 | 230.14 | - |
| Jul 3, 2024 | 232.80 | 233.90 | 232.80 | 233.90 | 229.36 | 42 |
| Jul 2, 2024 | 230.80 | 232.50 | 230.30 | 231.90 | 227.39 | 264 |
| Jul 1, 2024 | 1.61 Dividend | |||||
| Jul 1, 2024 | 238.80 | 238.80 | 233.80 | 234.30 | 229.75 | 73 |
| Jun 28, 2024 | 246.80 | 246.80 | 243.70 | 243.70 | 237.23 | 65 |
| Jun 27, 2024 | 245.10 | 245.10 | 245.10 | 245.10 | 238.59 | - |
| Jun 26, 2024 | 244.80 | 244.80 | 244.40 | 244.70 | 238.20 | 35 |
| Jun 25, 2024 | 251.90 | 252.40 | 249.50 | 249.50 | 242.88 | 145 |
| Jun 24, 2024 | 256.50 | 256.50 | 254.00 | 254.00 | 247.26 | 2 |
| Jun 21, 2024 | 253.40 | 255.50 | 250.30 | 255.00 | 248.23 | 111 |
| Jun 20, 2024 | 256.00 | 256.00 | 255.80 | 255.80 | 249.01 | 24 |
| Jun 19, 2024 | 254.10 | 254.80 | 252.30 | 254.80 | 248.03 | 112 |
| Jun 18, 2024 | 255.60 | 255.60 | 253.80 | 253.80 | 247.06 | 126 |
| Jun 17, 2024 | 257.70 | 257.70 | 254.00 | 254.50 | 247.74 | 63 |
| Jun 14, 2024 | 265.10 | 265.90 | 262.40 | 262.40 | 255.43 | 23 |
| Jun 13, 2024 | 262.60 | 263.30 | 262.60 | 263.30 | 256.31 | 35 |
| Jun 12, 2024 | 259.80 | 261.00 | 259.80 | 261.00 | 254.07 | 12 |
| Jun 11, 2024 | 263.10 | 263.60 | 262.50 | 263.60 | 256.60 | 97 |
| Jun 10, 2024 | 260.30 | 260.90 | 260.20 | 260.50 | 253.58 | 145 |
| Jun 7, 2024 | 248.60 | 258.80 | 248.60 | 258.80 | 251.93 | 129 |
| Jun 6, 2024 | 247.80 | 247.80 | 246.20 | 246.20 | 239.66 | 80 |
| Jun 5, 2024 | 247.90 | 247.90 | 247.90 | 247.90 | 241.32 | - |
| Jun 4, 2024 | 248.30 | 248.40 | 247.50 | 247.80 | 241.22 | 11 |
| Jun 3, 2024 | 247.00 | 248.80 | 246.90 | 248.80 | 242.19 | 35 |
| May 31, 2024 | 240.70 | 241.00 | 239.70 | 241.00 | 234.60 | 270 |
| May 30, 2024 | 240.00 | 240.10 | 239.30 | 239.30 | 232.95 | 56 |
| May 29, 2024 | 242.70 | 242.70 | 242.70 | 242.70 | 236.26 | - |
| May 28, 2024 | 244.30 | 244.50 | 243.40 | 243.40 | 236.94 | 140 |
| May 27, 2024 | 246.30 | 246.30 | 242.30 | 243.50 | 237.03 | 27 |
| May 24, 2024 | 244.70 | 244.70 | 244.60 | 244.60 | 238.11 | 2 |
| May 23, 2024 | 245.10 | 245.10 | 241.70 | 241.80 | 235.38 | 15 |
| May 22, 2024 | 241.80 | 241.80 | 241.80 | 241.80 | 235.38 | 61 |
| May 21, 2024 | 244.40 | 245.00 | 242.40 | 243.20 | 236.74 | 149 |
| May 20, 2024 | 240.00 | 243.50 | 240.00 | 243.50 | 237.03 | 9 |
| May 17, 2024 | 235.70 | 237.70 | 235.60 | 237.70 | 231.39 | 438 |
| May 16, 2024 | 231.90 | 235.00 | 230.40 | 235.00 | 228.76 | 181 |
| May 15, 2024 | 231.80 | 231.80 | 229.00 | 230.70 | 224.57 | 93 |
| May 14, 2024 | 233.50 | 233.60 | 230.80 | 231.60 | 225.45 | 99 |
| May 13, 2024 | 234.00 | 234.00 | 233.00 | 233.80 | 227.59 | 37 |
| May 10, 2024 | 232.40 | 232.90 | 232.40 | 232.90 | 226.72 | 27 |
| May 9, 2024 | 230.20 | 231.20 | 230.20 | 231.00 | 224.87 | 43 |
| May 8, 2024 | 230.60 | 230.70 | 230.50 | 230.70 | 224.57 | 12 |
| May 7, 2024 | 230.60 | 230.60 | 229.80 | 230.00 | 223.89 | 21 |
| May 6, 2024 | 228.10 | 228.80 | 227.40 | 227.40 | 221.36 | 55 |
| May 3, 2024 | 226.50 | 229.40 | 225.50 | 227.90 | 221.85 | 1,204 |
| May 2, 2024 | 223.00 | 225.50 | 221.90 | 224.80 | 218.83 | 65 |
| Apr 30, 2024 | 220.60 | 220.60 | 215.00 | 216.80 | 211.04 | 171 |
| Apr 29, 2024 | 221.60 | 223.00 | 221.00 | 221.40 | 215.52 | 124 |
| Apr 26, 2024 | 218.60 | 220.60 | 218.60 | 220.00 | 214.16 | 33 |
| Apr 25, 2024 | 218.60 | 219.70 | 218.50 | 218.90 | 213.09 | 83 |
| Apr 24, 2024 | 219.90 | 221.10 | 217.40 | 218.50 | 212.70 | 892 |
| Apr 23, 2024 | 220.90 | 220.90 | 217.60 | 217.60 | 211.82 | 258 |
| Apr 22, 2024 | 218.30 | 218.30 | 216.10 | 216.10 | 210.36 | 112 |
| Apr 19, 2024 | 219.40 | 220.80 | 219.30 | 219.30 | 213.48 | 43 |
| Apr 18, 2024 | 216.90 | 216.90 | 216.90 | 216.90 | 211.14 | 1 |
| Apr 17, 2024 | 213.40 | 215.80 | 213.40 | 214.20 | 208.51 | 26 |
| Apr 16, 2024 | 215.80 | 217.60 | 215.10 | 216.30 | 210.56 | 128 |
| Apr 15, 2024 | 218.70 | 219.70 | 217.20 | 218.90 | 213.09 | 228 |
| Apr 12, 2024 | 221.60 | 223.20 | 218.50 | 218.50 | 212.70 | 54 |
| Apr 11, 2024 | 221.20 | 221.20 | 221.20 | 221.20 | 215.33 | - |
| Apr 10, 2024 | 219.50 | 219.50 | 219.50 | 219.50 | 213.67 | - |
| Apr 9, 2024 | 219.10 | 219.10 | 219.10 | 219.10 | 213.28 | - |
| Apr 8, 2024 | 220.70 | 221.60 | 220.00 | 220.20 | 214.35 | 22 |
| Apr 5, 2024 | 219.60 | 220.40 | 217.60 | 220.30 | 214.45 | 23 |
| Apr 4, 2024 | 221.80 | 222.00 | 221.60 | 221.60 | 215.72 | 24 |
Related Tickers
MZX.DE Masterflex SE
9.92
-1.78%
2HRA.DE H&R GmbH & Co. KGaA
3.7700
-9.37%
AMC.DE Albemarle Corporation
54.75
-10.70%
H2A.DE H2APEX Group SCA
2.1000
-10.26%
NTG.DE Nabaltec AG
14.75
-1.67%
BNN.DE BRAIN Biotech AG
2.2200
-6.72%
UZU.DE Uzin Utz SE
54.50
-4.39%
FPE3.DE Fuchs SE
40.34
-5.57%
AIL.DE L'Air Liquide S.A.
173.12
-0.72%
FPE.DE Fuchs SE
30.55
-5.12%