Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
478.50
-30.10
(-5.92%)
As of 2:44:13 PM GMT+1. 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 |
|---|---|---|---|---|---|---|
| Mar 4, 2025 | 496.10 | 500.60 | 477.90 | 478.50 | 478.50 | 106,141 |
| Mar 3, 2025 | 512.60 | 515.60 | 496.50 | 508.60 | 508.60 | 219,046 |
| Feb 28, 2025 | 507.00 | 515.80 | 501.00 | 513.20 | 513.20 | 271,808 |
| Feb 27, 2025 | 541.40 | 545.00 | 523.40 | 524.00 | 524.00 | 210,734 |
| Feb 26, 2025 | 552.00 | 557.40 | 528.00 | 555.60 | 555.60 | 243,756 |
| Feb 25, 2025 | 554.80 | 561.80 | 550.40 | 550.40 | 550.40 | 182,875 |
| Feb 24, 2025 | 565.40 | 576.00 | 557.80 | 566.80 | 566.80 | 138,473 |
| Feb 21, 2025 | 568.80 | 576.60 | 564.20 | 569.80 | 569.80 | 127,168 |
| Feb 20, 2025 | 562.80 | 576.80 | 559.20 | 566.40 | 566.40 | 199,758 |
| Feb 19, 2025 | 573.60 | 575.00 | 568.20 | 572.40 | 572.40 | 80,602 |
| Feb 18, 2025 | 577.20 | 581.20 | 569.80 | 570.60 | 570.60 | 86,391 |
| Feb 17, 2025 | 574.20 | 577.40 | 566.60 | 577.40 | 577.40 | 75,384 |
| Feb 14, 2025 | 578.80 | 582.80 | 571.60 | 573.80 | 573.80 | 123,249 |
| Feb 13, 2025 | 573.20 | 579.40 | 565.60 | 576.80 | 576.80 | 123,436 |
| Feb 12, 2025 | 568.00 | 571.00 | 557.60 | 567.00 | 567.00 | 105,180 |
| Feb 11, 2025 | 563.40 | 574.00 | 562.40 | 570.20 | 570.20 | 87,250 |
| Feb 10, 2025 | 548.00 | 568.20 | 547.40 | 564.40 | 564.40 | 126,867 |
| Feb 7, 2025 | 557.20 | 557.60 | 542.60 | 545.60 | 545.60 | 115,874 |
| Feb 6, 2025 | 552.20 | 556.20 | 549.00 | 554.40 | 554.40 | 68,960 |
| Feb 5, 2025 | 546.00 | 549.80 | 540.40 | 549.80 | 549.80 | 94,994 |
| Feb 4, 2025 | 566.60 | 567.40 | 549.40 | 549.40 | 549.40 | 124,913 |
| Feb 3, 2025 | 543.20 | 561.60 | 542.00 | 559.20 | 559.20 | 125,263 |
| Jan 31, 2025 | 552.00 | 574.20 | 551.00 | 567.00 | 567.00 | 199,446 |
| Jan 30, 2025 | 542.80 | 555.40 | 536.80 | 547.00 | 547.00 | 193,379 |
| Jan 29, 2025 | 561.20 | 565.60 | 531.00 | 531.20 | 531.20 | 245,907 |
| Jan 28, 2025 | 539.00 | 541.60 | 515.00 | 515.00 | 515.00 | 244,411 |
| Jan 27, 2025 | 555.60 | 576.80 | 513.00 | 535.00 | 535.00 | 574,664 |
| Jan 24, 2025 | 611.20 | 618.20 | 604.80 | 609.00 | 609.00 | 85,269 |
| Jan 23, 2025 | 619.80 | 621.60 | 605.40 | 611.00 | 611.00 | 187,235 |
| Jan 22, 2025 | 618.40 | 635.60 | 616.60 | 628.20 | 628.20 | 150,111 |
| Jan 21, 2025 | 621.00 | 628.40 | 611.00 | 614.20 | 614.20 | 170,648 |
| Jan 20, 2025 | 625.00 | 625.60 | 615.80 | 622.40 | 622.40 | 122,737 |
| Jan 17, 2025 | 621.00 | 628.40 | 615.20 | 622.20 | 622.20 | 218,093 |
| Jan 16, 2025 | 630.60 | 637.60 | 618.20 | 623.00 | 623.00 | 251,812 |
| Jan 15, 2025 | 590.40 | 613.00 | 589.20 | 598.40 | 598.40 | 148,967 |
| Jan 14, 2025 | 590.00 | 598.00 | 588.40 | 594.60 | 594.60 | 184,009 |
| Jan 13, 2025 | 588.00 | 589.20 | 571.80 | 586.00 | 586.00 | 132,290 |
| Jan 10, 2025 | 593.80 | 601.00 | 589.60 | 593.80 | 593.80 | 134,895 |
| Jan 9, 2025 | 584.80 | 596.00 | 583.60 | 593.00 | 593.00 | 88,978 |
| Jan 8, 2025 | 604.20 | 610.80 | 592.40 | 594.00 | 594.00 | 119,246 |
| Jan 7, 2025 | 603.00 | 613.20 | 596.40 | 602.60 | 602.60 | 146,170 |
| Jan 6, 2025 | 575.00 | 602.00 | 574.60 | 600.60 | 600.60 | 177,679 |
| Jan 3, 2025 | 567.60 | 568.40 | 557.40 | 565.60 | 565.60 | 110,293 |
| Jan 2, 2025 | 560.40 | 568.40 | 558.80 | 567.80 | 567.80 | 119,507 |
| Dec 31, 2024 | 553.40 | 561.60 | 553.40 | 558.80 | 558.80 | 37,223 |
| Dec 30, 2024 | 566.80 | 566.80 | 551.60 | 555.40 | 555.40 | 60,456 |
| Dec 27, 2024 | 566.60 | 575.80 | 565.40 | 566.00 | 566.00 | 92,722 |
| Dec 24, 2024 | 567.20 | 571.00 | 567.00 | 570.00 | 570.00 | 39,398 |
| Dec 23, 2024 | 558.80 | 568.20 | 557.80 | 562.80 | 562.80 | 75,145 |
| Dec 20, 2024 | 554.00 | 567.00 | 552.20 | 564.20 | 564.20 | 281,179 |
| Dec 19, 2024 | 560.00 | 565.40 | 555.60 | 556.80 | 556.80 | 170,950 |
| Dec 18, 2024 | 552.80 | 577.00 | 551.00 | 577.00 | 577.00 | 230,913 |
| Dec 17, 2024 | 540.80 | 556.00 | 539.20 | 551.60 | 551.60 | 154,909 |
| Dec 16, 2024 | 525.00 | 543.60 | 523.80 | 540.20 | 540.20 | 163,700 |
| Dec 13, 2024 | 524.20 | 530.00 | 522.40 | 525.80 | 525.80 | 89,761 |
| Dec 12, 2024 | 531.00 | 531.80 | 522.60 | 523.80 | 523.80 | 77,309 |
| Dec 11, 2024 | 522.00 | 529.60 | 521.20 | 528.40 | 528.40 | 80,739 |
| Dec 10, 2024 | 520.00 | 525.80 | 519.00 | 521.60 | 521.60 | 83,120 |
| Dec 9, 2024 | 519.20 | 526.40 | 514.20 | 522.20 | 522.20 | 124,282 |
| Dec 6, 2024 | 507.20 | 517.60 | 503.80 | 517.40 | 517.40 | 196,672 |
| Dec 5, 2024 | 511.80 | 514.00 | 499.20 | 508.40 | 508.40 | 158,782 |
| Dec 4, 2024 | 516.40 | 523.40 | 511.80 | 513.80 | 513.80 | 126,130 |
| Dec 3, 2024 | 517.20 | 521.80 | 504.80 | 512.40 | 512.40 | 94,628 |
| Dec 2, 2024 | 503.00 | 511.80 | 501.80 | 511.80 | 511.80 | 105,454 |
| Nov 29, 2024 | 500.80 | 511.80 | 497.00 | 511.40 | 511.40 | 120,165 |
| Nov 28, 2024 | 509.80 | 513.40 | 499.40 | 500.20 | 500.20 | 104,286 |
| Nov 27, 2024 | 500.20 | 501.00 | 490.80 | 494.90 | 494.90 | 107,171 |
| Nov 26, 2024 | 510.00 | 512.00 | 502.20 | 503.20 | 503.20 | 71,325 |
| Nov 25, 2024 | 505.40 | 518.40 | 505.40 | 513.60 | 513.60 | 205,249 |
| Nov 22, 2024 | 499.60 | 508.80 | 494.80 | 504.60 | 504.60 | 127,524 |
| Nov 21, 2024 | 489.20 | 496.90 | 485.30 | 496.40 | 496.40 | 138,060 |
| Nov 20, 2024 | 497.50 | 499.00 | 485.40 | 490.70 | 490.70 | 104,784 |
| Nov 19, 2024 | 499.90 | 500.80 | 484.70 | 491.50 | 491.50 | 117,032 |
| Nov 18, 2024 | 503.60 | 504.00 | 487.30 | 496.30 | 496.30 | 131,193 |
| Nov 15, 2024 | 523.20 | 524.40 | 506.40 | 507.60 | 507.60 | 165,868 |
| Nov 14, 2024 | 520.00 | 531.80 | 507.80 | 529.20 | 529.20 | 185,483 |
| Nov 13, 2024 | 518.40 | 522.40 | 509.40 | 514.60 | 514.60 | 117,082 |
| Nov 12, 2024 | 514.40 | 526.40 | 511.80 | 524.00 | 524.00 | 133,979 |
| Nov 11, 2024 | 515.00 | 522.00 | 510.40 | 516.40 | 516.40 | 100,502 |
| Nov 8, 2024 | 513.60 | 517.00 | 499.60 | 508.80 | 508.80 | 142,289 |
| Nov 7, 2024 | 500.60 | 519.60 | 494.50 | 511.60 | 511.60 | 229,730 |
| Nov 6, 2024 | 510.80 | 522.60 | 498.70 | 498.80 | 498.80 | 220,921 |
| Nov 5, 2024 | 507.60 | 514.40 | 502.80 | 514.40 | 514.40 | 100,272 |
| Nov 4, 2024 | 519.00 | 520.00 | 501.00 | 507.60 | 507.60 | 108,984 |
| Nov 1, 2024 | 512.40 | 521.80 | 507.40 | 518.40 | 518.40 | 131,357 |
| Oct 31, 2024 | 537.20 | 537.40 | 503.40 | 512.20 | 512.20 | 221,115 |
| Oct 30, 2024 | 558.00 | 558.20 | 533.00 | 544.60 | 544.60 | 347,183 |
| Oct 29, 2024 | 515.40 | 519.60 | 511.40 | 516.60 | 516.60 | 148,439 |
| Oct 28, 2024 | 524.80 | 524.80 | 513.40 | 515.80 | 515.80 | 137,644 |
| Oct 25, 2024 | 518.00 | 523.80 | 515.00 | 521.00 | 521.00 | 102,061 |
| Oct 24, 2024 | 514.40 | 523.80 | 513.20 | 518.60 | 518.60 | 116,458 |
| Oct 23, 2024 | 517.00 | 522.60 | 513.20 | 514.60 | 514.60 | 95,863 |
| Oct 22, 2024 | 516.60 | 527.20 | 516.40 | 518.20 | 518.20 | 98,448 |
| Oct 21, 2024 | 517.80 | 524.80 | 513.80 | 514.80 | 514.80 | 138,778 |
| Oct 18, 2024 | 509.80 | 523.80 | 509.00 | 518.80 | 518.80 | 227,978 |
| Oct 17, 2024 | 518.20 | 522.40 | 506.80 | 513.40 | 513.40 | 258,144 |
| Oct 16, 2024 | 500.00 | 522.20 | 490.70 | 507.60 | 507.60 | 323,553 |
| Oct 15, 2024 | 593.60 | 601.20 | 504.60 | 507.00 | 507.00 | 343,676 |
| Oct 14, 2024 | 576.20 | 594.60 | 575.40 | 589.00 | 589.00 | 112,545 |
| Oct 11, 2024 | 575.00 | 576.40 | 568.00 | 575.20 | 575.20 | 67,163 |
| Oct 10, 2024 | 591.00 | 592.40 | 562.60 | 571.80 | 571.80 | 193,885 |
| Oct 9, 2024 | 585.40 | 596.40 | 579.00 | 596.40 | 596.40 | 79,237 |
| Oct 8, 2024 | 571.40 | 584.40 | 569.00 | 583.20 | 583.20 | 103,464 |
| Oct 7, 2024 | 593.00 | 594.60 | 569.40 | 576.80 | 576.80 | 132,500 |
| Oct 4, 2024 | 588.00 | 603.20 | 584.60 | 589.20 | 589.20 | 104,160 |
| Oct 3, 2024 | 590.40 | 591.40 | 579.00 | 590.40 | 590.40 | 84,868 |
| Oct 2, 2024 | 590.00 | 594.40 | 575.80 | 594.40 | 594.40 | 89,990 |
| Oct 1, 2024 | 590.00 | 599.40 | 577.80 | 581.60 | 581.60 | 112,338 |
| Sep 30, 2024 | 581.20 | 592.60 | 579.20 | 589.40 | 589.40 | 118,797 |
| Sep 27, 2024 | 588.00 | 588.00 | 578.40 | 585.40 | 585.40 | 165,687 |
| Sep 26, 2024 | 596.80 | 598.20 | 576.20 | 580.60 | 580.60 | 155,314 |
| Sep 25, 2024 | 559.20 | 573.60 | 557.20 | 569.00 | 569.00 | 96,509 |
| Sep 24, 2024 | 572.20 | 575.60 | 560.40 | 564.20 | 564.20 | 89,326 |
| Sep 23, 2024 | 562.60 | 573.00 | 557.80 | 566.20 | 566.20 | 82,082 |
| Sep 20, 2024 | 580.40 | 584.80 | 557.60 | 561.80 | 561.80 | 278,531 |
| Sep 19, 2024 | 569.80 | 591.20 | 567.80 | 591.20 | 591.20 | 123,729 |
| Sep 18, 2024 | 569.00 | 570.40 | 560.00 | 560.00 | 560.00 | 80,660 |
| Sep 17, 2024 | 566.20 | 577.20 | 565.80 | 570.40 | 570.40 | 64,161 |
| Sep 16, 2024 | 566.20 | 572.40 | 562.60 | 567.60 | 567.60 | 96,539 |
| Sep 13, 2024 | 557.80 | 569.80 | 557.20 | 567.20 | 567.20 | 78,657 |
| Sep 12, 2024 | 563.00 | 571.00 | 557.80 | 558.60 | 558.60 | 168,366 |
| Sep 11, 2024 | 539.60 | 555.00 | 538.80 | 543.40 | 543.40 | 144,672 |
| Sep 10, 2024 | 545.80 | 545.80 | 533.80 | 536.40 | 536.40 | 87,673 |
| Sep 9, 2024 | 543.20 | 550.60 | 532.20 | 540.20 | 540.20 | 117,620 |
| Sep 6, 2024 | 551.40 | 557.20 | 533.20 | 533.80 | 533.80 | 147,848 |
| Sep 5, 2024 | 550.80 | 556.80 | 540.60 | 550.80 | 550.80 | 114,454 |
| Sep 4, 2024 | 565.00 | 572.40 | 535.80 | 555.40 | 555.40 | 191,858 |
| Sep 3, 2024 | 606.60 | 613.00 | 583.40 | 589.00 | 589.00 | 86,170 |
| Sep 2, 2024 | 610.80 | 614.00 | 604.00 | 608.00 | 608.00 | 67,021 |
| Aug 30, 2024 | 596.40 | 611.80 | 594.40 | 611.00 | 611.00 | 293,640 |
| Aug 29, 2024 | 586.60 | 614.60 | 583.00 | 610.80 | 610.80 | 127,437 |
| Aug 28, 2024 | 597.20 | 605.00 | 587.20 | 589.00 | 589.00 | 82,477 |
| Aug 27, 2024 | 589.40 | 595.40 | 584.60 | 593.00 | 593.00 | 83,540 |
| Aug 26, 2024 | 592.80 | 597.40 | 586.60 | 591.80 | 591.80 | 83,416 |
| Aug 23, 2024 | 603.20 | 609.20 | 596.20 | 601.20 | 601.20 | 77,048 |
| Aug 22, 2024 | 614.60 | 619.60 | 610.40 | 611.40 | 611.40 | 57,337 |
| Aug 21, 2024 | 609.60 | 619.40 | 608.20 | 615.20 | 615.20 | 76,593 |
| Aug 20, 2024 | 613.60 | 624.60 | 608.00 | 610.00 | 610.00 | 65,034 |
| Aug 19, 2024 | 604.00 | 608.40 | 595.60 | 608.40 | 608.40 | 62,994 |
| Aug 16, 2024 | 612.00 | 614.80 | 600.60 | 605.80 | 605.80 | 86,265 |
| Aug 15, 2024 | 585.00 | 606.40 | 582.80 | 606.20 | 606.20 | 94,438 |
| Aug 14, 2024 | 579.80 | 585.60 | 574.40 | 581.60 | 581.60 | 67,200 |
| Aug 13, 2024 | 578.00 | 579.00 | 566.00 | 579.00 | 579.00 | 73,594 |
| Aug 12, 2024 | 570.40 | 575.40 | 566.20 | 572.40 | 572.40 | 53,697 |
| Aug 9, 2024 | 578.00 | 578.20 | 562.20 | 565.40 | 565.40 | 76,955 |
| Aug 8, 2024 | 551.60 | 566.80 | 546.00 | 562.80 | 562.80 | 121,795 |
| Aug 7, 2024 | 563.20 | 572.20 | 549.80 | 557.40 | 557.40 | 186,485 |
| Aug 6, 2024 | 569.00 | 569.20 | 543.60 | 553.00 | 553.00 | 202,916 |
| Aug 5, 2024 | 493.70 | 548.20 | 479.00 | 548.20 | 548.20 | 332,061 |
| Aug 2, 2024 | 565.00 | 580.80 | 536.40 | 545.20 | 545.20 | 370,278 |
| Aug 1, 2024 | 639.80 | 641.80 | 618.80 | 624.00 | 624.00 | 112,095 |
| Jul 31, 2024 | 653.60 | 660.60 | 628.20 | 633.60 | 633.60 | 162,182 |
| Jul 30, 2024 | 617.60 | 623.40 | 605.00 | 606.60 | 606.60 | 109,568 |
| Jul 29, 2024 | 613.80 | 621.80 | 602.80 | 607.80 | 607.80 | 93,448 |
| Jul 26, 2024 | 600.20 | 615.80 | 599.60 | 605.60 | 605.60 | 132,396 |
| Jul 25, 2024 | 607.60 | 613.80 | 589.20 | 601.00 | 601.00 | 247,571 |
| Jul 24, 2024 | 680.00 | 688.20 | 627.80 | 627.80 | 627.80 | 234,694 |
| Jul 23, 2024 | 679.40 | 693.80 | 673.00 | 693.20 | 693.20 | 171,603 |
| Jul 22, 2024 | 653.20 | 674.80 | 651.00 | 665.40 | 665.40 | 105,013 |
| Jul 19, 2024 | 664.80 | 669.00 | 651.80 | 658.00 | 658.00 | 144,537 |
| Jul 18, 2024 | 691.00 | 694.80 | 655.60 | 658.80 | 658.80 | 208,262 |
| Jul 17, 2024 | 712.80 | 717.80 | 674.20 | 678.60 | 678.60 | 200,269 |
| Jul 16, 2024 | 738.80 | 741.80 | 726.00 | 734.80 | 734.80 | 99,369 |
| Jul 15, 2024 | 735.20 | 744.80 | 734.60 | 740.20 | 740.20 | 64,700 |
| Jul 12, 2024 | 719.80 | 740.40 | 718.00 | 738.60 | 738.60 | 113,047 |
| Jul 11, 2024 | 739.00 | 748.00 | 725.80 | 728.00 | 728.00 | 108,386 |
| Jul 10, 2024 | 727.60 | 732.20 | 716.60 | 732.20 | 732.20 | 96,781 |
| Jul 9, 2024 | 723.00 | 730.60 | 717.60 | 724.60 | 724.60 | 108,485 |
| Jul 8, 2024 | 719.00 | 727.00 | 714.40 | 720.00 | 720.00 | 111,790 |
| Jul 5, 2024 | 722.80 | 725.40 | 711.20 | 718.00 | 718.00 | 91,846 |
| Jul 4, 2024 | 707.60 | 723.80 | 707.40 | 716.80 | 716.80 | 89,795 |
| Jul 3, 2024 | 720.80 | 733.20 | 703.20 | 703.20 | 703.20 | 365,294 |
| Jul 2, 2024 | 703.20 | 710.80 | 696.80 | 707.80 | 707.80 | 104,269 |
| Jul 1, 2024 | 711.80 | 715.20 | 696.40 | 701.40 | 701.40 | 84,358 |
| Jun 28, 2024 | 704.80 | 716.00 | 699.20 | 711.80 | 711.80 | 99,699 |
| Jun 27, 2024 | 701.00 | 708.80 | 698.60 | 700.00 | 700.00 | 81,239 |
| Jun 26, 2024 | 708.80 | 711.20 | 695.40 | 697.00 | 697.00 | 90,634 |
| Jun 25, 2024 | 679.60 | 699.00 | 669.20 | 695.60 | 695.60 | 128,173 |
| Jun 24, 2024 | 709.20 | 714.00 | 689.00 | 690.80 | 690.80 | 151,430 |
| Jun 21, 2024 | 718.00 | 724.20 | 694.20 | 710.00 | 710.00 | 262,814 |
| Jun 20, 2024 | 716.60 | 738.80 | 713.20 | 729.40 | 729.40 | 189,130 |
| Jun 19, 2024 | 699.40 | 701.00 | 685.80 | 692.60 | 692.60 | 64,356 |
| Jun 18, 2024 | 698.80 | 702.40 | 689.40 | 702.40 | 702.40 | 104,825 |
| Jun 17, 2024 | 681.20 | 697.60 | 680.40 | 691.20 | 691.20 | 74,558 |
| Jun 14, 2024 | 700.40 | 705.80 | 673.40 | 675.80 | 675.80 | 114,557 |
| Jun 13, 2024 | 697.40 | 703.00 | 689.40 | 692.40 | 692.40 | 118,259 |
| Jun 12, 2024 | 696.40 | 709.00 | 686.40 | 696.20 | 696.20 | 146,626 |
| Jun 11, 2024 | 694.00 | 698.40 | 686.80 | 693.80 | 693.80 | 68,112 |
| Jun 10, 2024 | 687.60 | 691.60 | 679.20 | 691.60 | 691.60 | 60,697 |
| Jun 7, 2024 | 678.00 | 693.80 | 677.80 | 687.40 | 687.40 | 100,330 |
| Jun 6, 2024 | 691.00 | 695.40 | 675.20 | 675.20 | 675.20 | 114,591 |
| Jun 5, 2024 | 652.20 | 680.40 | 649.40 | 677.20 | 677.20 | 145,253 |
| Jun 4, 2024 | 647.00 | 651.60 | 640.20 | 647.00 | 647.00 | 61,669 |
| Jun 3, 2024 | 653.80 | 657.60 | 644.20 | 646.80 | 646.80 | 70,847 |
| May 31, 2024 | 650.60 | 655.60 | 640.20 | 640.20 | 640.20 | 177,796 |
| May 30, 2024 | 653.20 | 660.40 | 651.00 | 651.00 | 651.00 | 55,771 |
| May 29, 2024 | 670.00 | 670.00 | 652.20 | 657.00 | 657.00 | 94,281 |
| May 28, 2024 | 664.00 | 672.60 | 661.40 | 666.20 | 666.20 | 76,695 |
| May 27, 2024 | 668.00 | 669.00 | 659.60 | 662.40 | 662.40 | 53,398 |
| May 24, 2024 | 665.60 | 668.20 | 657.20 | 668.20 | 668.20 | 99,487 |
| May 23, 2024 | 672.00 | 677.60 | 662.60 | 673.80 | 673.80 | 130,651 |
| May 22, 2024 | 652.20 | 664.80 | 652.00 | 658.20 | 658.20 | 120,273 |
| May 21, 2024 | 655.00 | 659.20 | 649.20 | 658.00 | 658.00 | 102,948 |
| May 20, 2024 | 643.80 | 656.40 | 641.80 | 655.00 | 655.00 | 68,195 |
| May 17, 2024 | 640.00 | 653.60 | 639.40 | 649.80 | 649.80 | 140,128 |
| May 16, 2024 | 645.20 | 658.60 | 644.40 | 648.80 | 648.80 | 160,469 |
| May 15, 2024 | 2.75 Dividend | |||||
| May 15, 2024 | 630.00 | 643.60 | 617.60 | 638.80 | 638.80 | 149,828 |
| May 14, 2024 | 618.60 | 623.20 | 613.00 | 621.00 | 618.25 | 103,828 |
| May 13, 2024 | 624.00 | 625.20 | 611.60 | 620.80 | 618.05 | 82,683 |
| May 10, 2024 | 610.00 | 625.20 | 608.40 | 621.80 | 619.05 | 79,001 |
| May 9, 2024 | 613.00 | 613.00 | 605.00 | 609.80 | 607.10 | 74,535 |
| May 8, 2024 | 615.60 | 623.80 | 612.20 | 614.60 | 611.88 | 87,646 |
| May 7, 2024 | 607.40 | 623.00 | 601.80 | 620.40 | 617.65 | 125,286 |
| May 6, 2024 | 601.00 | 604.40 | 595.40 | 602.40 | 599.73 | 70,537 |
| May 3, 2024 | 585.80 | 600.60 | 582.60 | 598.80 | 596.15 | 123,624 |
| May 2, 2024 | 578.40 | 595.20 | 575.20 | 581.80 | 579.22 | 144,216 |
| Apr 30, 2024 | 599.00 | 605.20 | 592.60 | 595.20 | 592.56 | 119,073 |
| Apr 29, 2024 | 622.00 | 622.40 | 596.40 | 596.40 | 593.76 | 172,233 |
| Apr 26, 2024 | 594.00 | 633.00 | 589.80 | 623.80 | 621.04 | 312,016 |
| Apr 25, 2024 | 585.20 | 594.60 | 575.00 | 581.60 | 579.02 | 196,604 |
| Apr 24, 2024 | 600.00 | 608.00 | 582.00 | 590.00 | 587.39 | 313,308 |
| Apr 23, 2024 | 523.80 | 532.40 | 517.60 | 531.60 | 529.25 | 122,865 |
| Apr 22, 2024 | 518.40 | 523.60 | 511.80 | 515.40 | 513.12 | 151,496 |
| Apr 19, 2024 | 535.80 | 539.60 | 523.00 | 523.00 | 520.68 | 210,760 |
| Apr 18, 2024 | 582.00 | 583.40 | 542.20 | 544.80 | 542.39 | 288,103 |
| Apr 17, 2024 | 573.40 | 608.60 | 571.00 | 580.20 | 577.63 | 187,830 |
| Apr 16, 2024 | 593.20 | 604.20 | 582.20 | 600.80 | 598.14 | 210,615 |
| Apr 15, 2024 | 586.60 | 611.00 | 585.40 | 603.20 | 600.53 | 158,969 |
| Apr 12, 2024 | 593.60 | 609.00 | 578.60 | 584.60 | 582.01 | 192,503 |
| Apr 11, 2024 | 582.40 | 587.80 | 573.80 | 582.80 | 580.22 | 106,892 |
| Apr 10, 2024 | 581.20 | 596.40 | 569.00 | 582.80 | 580.22 | 148,627 |
| Apr 9, 2024 | 581.80 | 588.20 | 570.20 | 575.40 | 572.85 | 102,047 |
| Apr 8, 2024 | 576.20 | 582.20 | 575.00 | 579.80 | 577.23 | 147,902 |
| Apr 5, 2024 | 565.00 | 580.80 | 563.20 | 578.00 | 575.44 | 118,916 |
| Apr 4, 2024 | 573.80 | 578.00 | 565.40 | 575.00 | 572.45 | 95,059 |
| Apr 3, 2024 | 575.80 | 577.80 | 564.20 | 571.80 | 569.27 | 75,062 |
| Apr 2, 2024 | 577.20 | 592.00 | 570.40 | 572.00 | 569.47 | 138,859 |
| Mar 28, 2024 | 576.00 | 578.20 | 564.00 | 565.90 | 563.39 | 132,724 |
| Mar 27, 2024 | 580.10 | 585.10 | 569.70 | 573.90 | 571.36 | 89,194 |
| Mar 26, 2024 | 580.00 | 585.00 | 578.30 | 580.20 | 577.63 | 57,204 |
| Mar 25, 2024 | 574.90 | 585.70 | 574.20 | 580.80 | 578.23 | 78,240 |
| Mar 22, 2024 | 578.00 | 580.60 | 566.70 | 574.00 | 571.46 | 115,295 |
| Mar 21, 2024 | 568.40 | 586.30 | 562.40 | 586.30 | 583.70 | 162,948 |
| Mar 20, 2024 | 554.00 | 560.80 | 548.80 | 548.90 | 546.47 | 63,076 |
| Mar 19, 2024 | 549.10 | 554.60 | 544.90 | 551.60 | 549.16 | 91,383 |
| Mar 18, 2024 | 555.00 | 558.60 | 547.40 | 551.20 | 548.76 | 87,933 |
| Mar 15, 2024 | 558.60 | 559.90 | 548.60 | 553.10 | 550.65 | 208,456 |
| Mar 14, 2024 | 569.20 | 570.10 | 556.70 | 560.20 | 557.72 | 97,355 |
| Mar 13, 2024 | 573.90 | 578.40 | 562.80 | 566.50 | 563.99 | 115,488 |
| Mar 12, 2024 | 560.60 | 567.10 | 549.30 | 566.30 | 563.79 | 133,580 |
| Mar 11, 2024 | 566.90 | 567.90 | 552.40 | 557.90 | 555.43 | 162,996 |
| Mar 8, 2024 | 601.20 | 606.00 | 575.80 | 577.40 | 574.84 | 162,354 |
| Mar 7, 2024 | 576.00 | 600.20 | 571.40 | 600.20 | 597.54 | 160,312 |
| Mar 6, 2024 | 567.70 | 579.50 | 562.80 | 578.30 | 575.74 | 112,197 |
| Mar 5, 2024 | 583.80 | 584.30 | 565.20 | 566.80 | 564.29 | 125,058 |
| Mar 4, 2024 | 577.00 | 589.60 | 574.20 | 585.70 | 583.11 | 149,625 |
Related Tickers
BESI.AS BE Semiconductor Industries N.V.
102.45
-4.30%
ASML.AS ASML Holding N.V.
660.80
-4.27%
AIXA.DE AIXTRON SE
11.22
-3.82%
SMHN.DE SÜSS MicroTec SE
35.55
-4.05%
SOI.PA Soitec SA
55.00
-4.35%
6146.T Disco Corporation
36,730.00
-4.35%
ONTO Onto Innovation Inc.
136.01
-6.63%
0522.HK ASMPT
57.500
-0.69%
6857.T Advantest Corporation
7,776.00
-4.33%
CAMT Camtek Ltd.
68.93
-7.50%