27.60
-1.20
(-4.17%)
As of 12:40:16 PM 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 9, 2025 | 28.40 | 28.40 | 27.40 | 27.60 | 27.60 | 16,845 |
| Apr 8, 2025 | 28.60 | 29.70 | 28.60 | 28.80 | 28.80 | 35,660 |
| Apr 7, 2025 | 27.25 | 29.60 | 25.65 | 28.40 | 28.40 | 85,852 |
| Apr 4, 2025 | 30.15 | 30.50 | 28.65 | 29.20 | 29.20 | 64,400 |
| Apr 3, 2025 | 30.60 | 30.95 | 30.25 | 30.45 | 30.45 | 40,239 |
| Apr 2, 2025 | 31.40 | 31.40 | 30.40 | 31.35 | 31.35 | 85,542 |
| Apr 1, 2025 | 32.05 | 32.30 | 31.60 | 31.90 | 31.90 | 45,413 |
| Mar 31, 2025 | 32.40 | 32.40 | 31.50 | 31.80 | 31.80 | 45,008 |
| Mar 28, 2025 | 33.30 | 33.40 | 32.65 | 32.65 | 32.65 | 35,126 |
| Mar 27, 2025 | 33.25 | 33.55 | 32.85 | 33.40 | 33.40 | 26,991 |
| Mar 26, 2025 | 34.00 | 34.05 | 33.25 | 33.50 | 33.50 | 46,797 |
| Mar 25, 2025 | 34.10 | 34.25 | 33.65 | 33.80 | 33.80 | 33,114 |
| Mar 24, 2025 | 33.45 | 34.25 | 33.25 | 34.25 | 34.25 | 55,861 |
| Mar 21, 2025 | 1.94 Dividend | |||||
| Mar 21, 2025 | 34.55 | 34.85 | 32.35 | 33.40 | 33.40 | 83,640 |
| Mar 20, 2025 | 36.80 | 36.90 | 36.20 | 36.35 | 34.55 | 18,475 |
| Mar 19, 2025 | 36.50 | 36.80 | 36.30 | 36.50 | 34.69 | 42,479 |
| Mar 18, 2025 | 36.70 | 37.20 | 36.50 | 36.65 | 34.84 | 25,598 |
| Mar 17, 2025 | 36.70 | 36.80 | 36.40 | 36.75 | 34.93 | 32,431 |
| Mar 14, 2025 | 36.45 | 36.75 | 36.35 | 36.50 | 34.69 | 26,341 |
| Mar 13, 2025 | 36.85 | 36.85 | 36.10 | 36.35 | 34.55 | 19,807 |
| Mar 12, 2025 | 36.00 | 36.85 | 36.00 | 36.85 | 35.03 | 48,733 |
| Mar 11, 2025 | 37.00 | 37.10 | 35.85 | 36.15 | 34.36 | 57,893 |
| Mar 10, 2025 | 38.15 | 38.35 | 37.10 | 37.30 | 35.45 | 42,126 |
| Mar 7, 2025 | 37.85 | 38.20 | 37.80 | 38.20 | 36.31 | 17,220 |
| Mar 6, 2025 | 38.00 | 38.30 | 37.60 | 37.90 | 36.02 | 22,549 |
| Mar 5, 2025 | 38.35 | 38.85 | 38.00 | 38.05 | 36.17 | 30,344 |
| Mar 4, 2025 | 38.85 | 39.20 | 38.40 | 38.50 | 36.59 | 28,464 |
| Mar 3, 2025 | 39.75 | 40.25 | 39.10 | 39.10 | 37.16 | 28,828 |
| Feb 28, 2025 | 39.20 | 39.55 | 39.15 | 39.40 | 37.45 | 25,410 |
| Feb 27, 2025 | 39.30 | 39.85 | 39.05 | 39.50 | 37.54 | 16,714 |
| Feb 26, 2025 | 39.05 | 39.70 | 39.05 | 39.30 | 37.35 | 16,215 |
| Feb 25, 2025 | 39.80 | 40.25 | 38.90 | 39.20 | 37.26 | 22,652 |
| Feb 24, 2025 | 40.80 | 40.90 | 39.60 | 39.85 | 37.88 | 20,669 |
| Feb 21, 2025 | 40.10 | 41.00 | 40.05 | 40.40 | 38.40 | 22,312 |
| Feb 20, 2025 | 39.90 | 40.25 | 39.70 | 39.85 | 37.88 | 19,105 |
| Feb 19, 2025 | 40.10 | 40.35 | 39.85 | 39.90 | 37.92 | 22,284 |
| Feb 18, 2025 | 40.50 | 40.70 | 40.00 | 40.40 | 38.40 | 23,897 |
| Feb 17, 2025 | 40.20 | 40.55 | 39.60 | 40.55 | 38.54 | 27,104 |
| Feb 14, 2025 | 40.50 | 41.00 | 40.25 | 40.65 | 38.64 | 22,220 |
| Feb 13, 2025 | 40.80 | 41.10 | 40.50 | 40.90 | 38.87 | 19,799 |
| Feb 12, 2025 | 40.75 | 41.60 | 40.60 | 40.85 | 38.83 | 54,213 |
| Feb 11, 2025 | 41.70 | 41.70 | 40.80 | 41.00 | 38.97 | 21,672 |
| Feb 10, 2025 | 41.70 | 42.35 | 41.60 | 41.95 | 39.87 | 14,116 |
| Feb 7, 2025 | 42.35 | 42.60 | 41.85 | 41.85 | 39.78 | 25,806 |
| Feb 6, 2025 | 43.00 | 43.35 | 42.55 | 42.80 | 40.68 | 20,733 |
| Feb 5, 2025 | 42.25 | 43.00 | 42.20 | 43.00 | 40.87 | 7,640 |
| Feb 4, 2025 | 42.60 | 42.90 | 42.40 | 42.55 | 40.44 | 8,451 |
| Feb 3, 2025 | 43.00 | 43.10 | 42.50 | 42.60 | 40.49 | 19,961 |
| Jan 31, 2025 | 42.75 | 43.20 | 42.60 | 43.00 | 40.87 | 15,768 |
| Jan 30, 2025 | 41.50 | 42.85 | 41.50 | 42.60 | 40.49 | 26,289 |
| Jan 29, 2025 | 41.70 | 42.20 | 41.50 | 41.70 | 39.64 | 21,594 |
| Jan 28, 2025 | 40.60 | 41.55 | 40.50 | 41.50 | 39.44 | 19,166 |
| Jan 27, 2025 | 40.55 | 40.75 | 40.15 | 40.50 | 38.49 | 27,623 |
| Jan 24, 2025 | 40.25 | 40.85 | 40.15 | 40.15 | 38.16 | 32,233 |
| Jan 23, 2025 | 40.00 | 40.05 | 39.55 | 39.90 | 37.92 | 20,266 |
| Jan 22, 2025 | 39.85 | 40.25 | 39.85 | 40.15 | 38.16 | 12,531 |
| Jan 21, 2025 | 40.00 | 40.30 | 39.55 | 39.90 | 37.92 | 13,748 |
| Jan 20, 2025 | 40.65 | 40.70 | 39.90 | 40.30 | 38.30 | 22,558 |
| Jan 17, 2025 | 40.55 | 40.80 | 40.45 | 40.55 | 38.54 | 12,028 |
| Jan 16, 2025 | 40.60 | 40.80 | 40.10 | 40.60 | 38.59 | 14,861 |
| Jan 15, 2025 | 40.15 | 40.65 | 39.30 | 40.30 | 38.30 | 23,383 |
| Jan 14, 2025 | 40.10 | 40.70 | 39.70 | 40.30 | 38.30 | 40,659 |
| Jan 13, 2025 | 38.00 | 39.25 | 37.90 | 39.15 | 37.21 | 33,254 |
| Jan 10, 2025 | 38.50 | 38.65 | 37.75 | 38.10 | 36.21 | 12,547 |
| Jan 9, 2025 | 38.55 | 38.70 | 38.15 | 38.45 | 36.55 | 14,284 |
| Jan 8, 2025 | 38.80 | 39.10 | 38.50 | 38.65 | 36.74 | 14,535 |
| Jan 7, 2025 | 38.75 | 38.80 | 38.25 | 38.70 | 36.78 | 11,916 |
| Jan 6, 2025 | 38.90 | 39.05 | 38.55 | 38.90 | 36.97 | 15,002 |
| Jan 3, 2025 | 37.70 | 39.00 | 37.70 | 38.70 | 36.78 | 15,454 |
| Jan 2, 2025 | 37.50 | 38.10 | 37.25 | 38.10 | 36.21 | 9,254 |
| Dec 30, 2024 | 37.40 | 37.65 | 37.10 | 37.45 | 35.60 | 23,527 |
| Dec 27, 2024 | 37.55 | 38.00 | 37.55 | 37.60 | 35.74 | 17,176 |
| Dec 23, 2024 | 38.00 | 38.00 | 37.55 | 37.55 | 35.69 | 30,294 |
| Dec 20, 2024 | 37.95 | 38.20 | 37.05 | 37.90 | 36.02 | 45,639 |
| Dec 19, 2024 | 38.60 | 38.70 | 37.90 | 37.95 | 36.07 | 41,619 |
| Dec 18, 2024 | 38.70 | 39.35 | 38.40 | 39.05 | 37.12 | 18,061 |
| Dec 17, 2024 | 38.30 | 38.90 | 38.05 | 38.75 | 36.83 | 34,272 |
| Dec 16, 2024 | 38.30 | 38.70 | 37.80 | 38.45 | 36.55 | 34,284 |
| Dec 13, 2024 | 39.00 | 39.05 | 38.30 | 38.30 | 36.40 | 30,719 |
| Dec 12, 2024 | 39.90 | 39.95 | 38.80 | 38.90 | 36.97 | 30,384 |
| Dec 11, 2024 | 40.20 | 40.40 | 39.75 | 39.85 | 37.88 | 26,300 |
| Dec 10, 2024 | 40.30 | 40.80 | 40.10 | 40.50 | 38.49 | 28,317 |
| Dec 9, 2024 | 40.60 | 40.80 | 40.20 | 40.35 | 38.35 | 35,623 |
| Dec 6, 2024 | 40.20 | 40.90 | 40.10 | 40.90 | 38.87 | 25,742 |
| Dec 5, 2024 | 40.00 | 40.35 | 39.65 | 40.25 | 38.26 | 24,241 |
| Dec 4, 2024 | 39.90 | 40.40 | 39.85 | 40.20 | 38.21 | 27,659 |
| Dec 3, 2024 | 40.00 | 40.70 | 39.95 | 40.35 | 38.35 | 21,479 |
| Dec 2, 2024 | 40.10 | 40.85 | 39.80 | 40.40 | 38.40 | 53,457 |
| Nov 29, 2024 | 40.05 | 40.30 | 39.55 | 40.00 | 38.02 | 14,639 |
| Nov 28, 2024 | 40.00 | 40.40 | 39.95 | 40.10 | 38.11 | 21,251 |
| Nov 27, 2024 | 40.15 | 40.45 | 39.65 | 39.65 | 37.69 | 24,998 |
| Nov 26, 2024 | 39.95 | 40.50 | 39.45 | 40.05 | 38.07 | 21,339 |
| Nov 25, 2024 | 39.15 | 40.35 | 38.90 | 40.00 | 38.02 | 45,911 |
| Nov 22, 2024 | 38.50 | 39.30 | 38.50 | 39.30 | 37.35 | 18,855 |
| Nov 21, 2024 | 38.65 | 38.85 | 38.25 | 38.65 | 36.74 | 31,558 |
| Nov 20, 2024 | 38.60 | 38.90 | 38.30 | 38.65 | 36.74 | 25,690 |
| Nov 19, 2024 | 38.55 | 38.60 | 38.05 | 38.50 | 36.59 | 20,338 |
| Nov 18, 2024 | 39.40 | 39.50 | 38.65 | 39.30 | 37.35 | 23,118 |
| Nov 15, 2024 | 40.35 | 40.35 | 39.25 | 39.25 | 37.31 | 28,035 |
| Nov 14, 2024 | 41.40 | 41.40 | 40.50 | 40.85 | 38.83 | 22,218 |
| Nov 13, 2024 | 41.50 | 41.50 | 40.75 | 41.50 | 39.44 | 23,764 |
| Nov 12, 2024 | 42.15 | 42.20 | 41.65 | 41.70 | 39.64 | 35,639 |
| Nov 11, 2024 | 42.30 | 42.75 | 42.20 | 42.55 | 40.44 | 24,025 |
| Nov 8, 2024 | 41.35 | 42.10 | 41.35 | 42.10 | 40.02 | 18,147 |
| Nov 7, 2024 | 40.15 | 41.35 | 40.00 | 41.35 | 39.30 | 28,578 |
| Nov 6, 2024 | 40.20 | 40.45 | 39.85 | 40.15 | 38.16 | 29,174 |
| Nov 5, 2024 | 38.90 | 39.15 | 38.60 | 39.00 | 37.07 | 21,019 |
| Nov 4, 2024 | 39.50 | 39.55 | 38.90 | 39.15 | 37.21 | 22,526 |
| Nov 1, 2024 | 38.80 | 39.50 | 38.70 | 39.35 | 37.40 | 17,282 |
| Oct 31, 2024 | 38.70 | 39.10 | 38.70 | 38.85 | 36.93 | 32,663 |
| Oct 30, 2024 | 38.85 | 39.20 | 38.50 | 39.15 | 37.21 | 24,067 |
| Oct 29, 2024 | 38.75 | 39.20 | 38.70 | 38.95 | 37.02 | 12,549 |
| Oct 28, 2024 | 38.10 | 38.90 | 38.10 | 38.80 | 36.88 | 43,835 |
| Oct 25, 2024 | 39.80 | 39.90 | 38.20 | 38.25 | 36.36 | 49,179 |
| Oct 24, 2024 | 39.95 | 40.30 | 39.95 | 40.25 | 38.26 | 9,792 |
| Oct 23, 2024 | 40.30 | 40.50 | 39.95 | 40.15 | 38.16 | 13,173 |
| Oct 22, 2024 | 40.40 | 40.55 | 40.00 | 40.55 | 38.54 | 18,271 |
| Oct 21, 2024 | 39.80 | 40.30 | 39.55 | 40.25 | 38.26 | 24,971 |
| Oct 18, 2024 | 39.50 | 40.20 | 39.45 | 39.75 | 37.78 | 21,721 |
| Oct 17, 2024 | 39.00 | 39.90 | 38.95 | 39.60 | 37.64 | 35,042 |
| Oct 16, 2024 | 38.85 | 38.95 | 38.20 | 38.95 | 37.02 | 16,179 |
| Oct 15, 2024 | 39.25 | 39.65 | 38.30 | 38.85 | 36.93 | 27,724 |
| Oct 14, 2024 | 39.15 | 39.45 | 38.85 | 39.15 | 37.21 | 22,299 |
| Oct 11, 2024 | 38.60 | 39.00 | 38.40 | 38.85 | 36.93 | 8,884 |
| Oct 10, 2024 | 38.60 | 38.65 | 38.30 | 38.60 | 36.69 | 10,058 |
| Oct 9, 2024 | 38.40 | 38.70 | 38.30 | 38.30 | 36.40 | 12,753 |
| Oct 8, 2024 | 38.30 | 38.60 | 38.15 | 38.60 | 36.69 | 12,960 |
| Oct 7, 2024 | 38.30 | 38.75 | 38.05 | 38.50 | 36.59 | 18,044 |
| Oct 4, 2024 | 38.05 | 38.40 | 37.75 | 38.15 | 36.26 | 20,846 |
| Oct 3, 2024 | 38.10 | 38.20 | 37.90 | 38.00 | 36.12 | 10,736 |
| Oct 2, 2024 | 38.25 | 38.65 | 37.80 | 38.35 | 36.45 | 23,019 |
| Oct 1, 2024 | 38.85 | 39.00 | 38.30 | 38.60 | 36.69 | 25,278 |
| Sep 30, 2024 | 39.05 | 39.30 | 38.65 | 38.80 | 36.88 | 32,089 |
| Sep 27, 2024 | 38.60 | 39.20 | 38.55 | 39.20 | 37.26 | 17,646 |
| Sep 26, 2024 | 38.45 | 39.35 | 38.40 | 38.90 | 36.97 | 26,039 |
| Sep 25, 2024 | 38.95 | 38.95 | 38.05 | 38.30 | 36.40 | 24,905 |
| Sep 24, 2024 | 38.95 | 39.10 | 38.55 | 38.80 | 36.88 | 23,012 |
| Sep 23, 2024 | 39.05 | 39.40 | 38.85 | 39.30 | 37.35 | 19,070 |
| Sep 20, 2024 | 39.40 | 39.75 | 38.75 | 39.00 | 37.07 | 22,432 |
| Sep 19, 2024 | 39.40 | 39.95 | 39.25 | 39.95 | 37.97 | 24,958 |
| Sep 18, 2024 | 39.95 | 39.95 | 39.00 | 39.15 | 37.21 | 15,714 |
| Sep 17, 2024 | 39.90 | 40.05 | 39.55 | 39.90 | 37.92 | 10,149 |
| Sep 16, 2024 | 40.05 | 40.45 | 39.80 | 39.95 | 37.97 | 7,288 |
| Sep 13, 2024 | 39.90 | 40.15 | 39.45 | 40.00 | 38.02 | 17,029 |
| Sep 12, 2024 | 39.90 | 40.25 | 39.45 | 39.90 | 37.92 | 8,069 |
| Sep 11, 2024 | 39.75 | 40.05 | 39.20 | 39.50 | 37.54 | 24,016 |
| Sep 10, 2024 | 40.20 | 40.40 | 39.75 | 39.80 | 37.83 | 9,865 |
| Sep 9, 2024 | 39.15 | 40.50 | 39.15 | 40.00 | 38.02 | 19,134 |
| Sep 6, 2024 | 40.00 | 40.00 | 39.10 | 39.10 | 37.16 | 23,463 |
| Sep 5, 2024 | 40.50 | 40.70 | 39.95 | 40.15 | 38.16 | 36,903 |
| Sep 3, 2024 | 41.40 | 41.70 | 41.30 | 41.45 | 39.40 | 11,701 |
| Sep 2, 2024 | 41.20 | 41.80 | 41.20 | 41.80 | 39.73 | 16,974 |
| Aug 30, 2024 | 41.40 | 41.85 | 41.25 | 41.60 | 39.54 | 23,559 |
| Aug 29, 2024 | 41.40 | 41.90 | 41.25 | 41.70 | 39.64 | 26,353 |
| Aug 28, 2024 | 41.65 | 41.90 | 41.30 | 41.60 | 39.54 | 10,989 |
| Aug 27, 2024 | 41.60 | 41.90 | 41.40 | 41.40 | 39.35 | 10,595 |
| Aug 26, 2024 | 42.00 | 42.10 | 41.40 | 41.70 | 39.64 | 12,696 |
| Aug 23, 2024 | 41.70 | 42.00 | 41.45 | 41.70 | 39.64 | 24,271 |
| Aug 22, 2024 | 41.65 | 42.25 | 41.65 | 42.05 | 39.97 | 23,138 |
| Aug 21, 2024 | 42.30 | 42.35 | 41.70 | 41.85 | 39.78 | 9,485 |
| Aug 20, 2024 | 42.40 | 42.60 | 41.90 | 42.00 | 39.92 | 11,327 |
| Aug 19, 2024 | 42.20 | 42.30 | 41.50 | 41.75 | 39.68 | 14,837 |
| Aug 16, 2024 | 42.25 | 42.65 | 42.00 | 42.20 | 40.11 | 17,858 |
| Aug 15, 2024 | 41.35 | 42.00 | 40.80 | 41.85 | 39.78 | 23,278 |
| Aug 14, 2024 | 41.60 | 41.95 | 41.00 | 41.15 | 39.11 | 13,340 |
| Aug 13, 2024 | 41.90 | 42.20 | 41.25 | 42.20 | 40.11 | 11,783 |
| Aug 12, 2024 | 41.25 | 42.20 | 41.25 | 41.85 | 39.78 | 15,352 |
| Aug 9, 2024 | 41.45 | 42.00 | 41.45 | 41.45 | 39.40 | 7,314 |
| Aug 8, 2024 | 41.15 | 41.50 | 40.30 | 41.40 | 39.35 | 39,015 |
| Aug 7, 2024 | 41.65 | 42.00 | 41.30 | 41.55 | 39.49 | 13,178 |
| Aug 6, 2024 | 42.25 | 42.55 | 41.35 | 41.60 | 39.54 | 12,097 |
| Aug 5, 2024 | 41.75 | 42.95 | 40.90 | 41.85 | 39.78 | 46,616 |
| Aug 2, 2024 | 44.15 | 44.20 | 43.10 | 43.75 | 41.58 | 25,009 |
| Aug 1, 2024 | 44.30 | 44.30 | 43.05 | 43.10 | 40.97 | 5,605 |
| Jul 31, 2024 | 44.40 | 44.60 | 43.80 | 43.95 | 41.77 | 8,770 |
| Jul 30, 2024 | 44.35 | 44.70 | 44.15 | 44.30 | 42.11 | 12,568 |
| Jul 29, 2024 | 45.65 | 45.95 | 44.65 | 44.70 | 42.49 | 18,287 |
| Jul 26, 2024 | 45.50 | 45.75 | 45.15 | 45.65 | 43.39 | 16,741 |
| Jul 25, 2024 | 44.65 | 45.50 | 44.50 | 45.30 | 43.06 | 17,063 |
| Jul 24, 2024 | 44.90 | 45.15 | 43.75 | 44.55 | 42.34 | 34,265 |
| Jul 23, 2024 | 44.95 | 45.30 | 44.70 | 45.25 | 43.01 | 13,649 |
| Jul 22, 2024 | 44.20 | 45.05 | 44.20 | 45.00 | 42.77 | 18,495 |
| Jul 19, 2024 | 44.50 | 44.60 | 43.90 | 44.15 | 41.96 | 13,938 |
| Jul 18, 2024 | 44.70 | 45.05 | 44.55 | 44.65 | 42.44 | 15,931 |
| Jul 17, 2024 | 44.55 | 45.00 | 44.30 | 44.55 | 42.34 | 26,822 |
| Jul 16, 2024 | 43.30 | 44.65 | 43.30 | 44.50 | 42.30 | 27,994 |
| Jul 15, 2024 | 43.35 | 43.80 | 43.15 | 43.30 | 41.16 | 21,668 |
| Jul 12, 2024 | 43.35 | 43.60 | 43.00 | 43.30 | 41.16 | 18,247 |
| Jul 11, 2024 | 42.70 | 43.50 | 42.30 | 43.40 | 41.25 | 22,918 |
| Jul 10, 2024 | 42.00 | 42.50 | 41.95 | 42.20 | 40.11 | 18,274 |
| Jul 9, 2024 | 41.00 | 42.00 | 40.90 | 41.90 | 39.83 | 17,945 |
| Jul 8, 2024 | 41.00 | 41.35 | 40.80 | 40.90 | 38.87 | 9,127 |
| Jul 5, 2024 | 40.85 | 41.25 | 40.70 | 41.25 | 39.21 | 12,479 |
| Jul 4, 2024 | 40.65 | 40.90 | 40.30 | 40.85 | 38.83 | 11,276 |
| Jul 3, 2024 | 40.65 | 40.85 | 40.40 | 40.80 | 38.78 | 18,272 |
| Jul 2, 2024 | 40.90 | 41.00 | 40.50 | 41.00 | 38.97 | 10,715 |
| Jul 1, 2024 | 41.50 | 41.70 | 40.85 | 41.00 | 38.97 | 17,487 |
| Jun 28, 2024 | 42.00 | 42.15 | 41.45 | 41.60 | 39.54 | 9,186 |
| Jun 27, 2024 | 42.05 | 42.05 | 41.50 | 41.80 | 39.73 | 9,391 |
| Jun 26, 2024 | 42.50 | 42.80 | 42.30 | 42.30 | 40.21 | 10,329 |
| Jun 25, 2024 | 42.15 | 42.65 | 41.85 | 42.35 | 40.25 | 29,458 |
| Jun 24, 2024 | 41.10 | 42.10 | 40.80 | 41.70 | 39.64 | 43,974 |
| Jun 21, 2024 | 40.40 | 41.10 | 40.10 | 40.95 | 38.92 | 49,451 |
| Jun 20, 2024 | 40.55 | 40.75 | 40.30 | 40.65 | 38.64 | 11,162 |
| Jun 19, 2024 | 40.60 | 40.80 | 40.30 | 40.55 | 38.54 | 12,677 |
| Jun 18, 2024 | 40.90 | 41.10 | 40.60 | 40.80 | 38.78 | 16,807 |
| Jun 17, 2024 | 41.70 | 41.70 | 40.80 | 40.90 | 38.87 | 9,540 |
| Jun 14, 2024 | 41.70 | 41.85 | 41.20 | 41.75 | 39.68 | 14,547 |
| Jun 13, 2024 | 41.30 | 41.80 | 41.20 | 41.20 | 39.16 | 6,435 |
| Jun 12, 2024 | 40.75 | 41.75 | 40.75 | 41.50 | 39.44 | 19,718 |
| Jun 11, 2024 | 41.10 | 41.60 | 40.85 | 40.90 | 38.87 | 17,967 |
| Jun 10, 2024 | 41.30 | 41.45 | 41.00 | 41.10 | 39.06 | 14,915 |
| Jun 7, 2024 | 41.65 | 41.75 | 41.10 | 41.75 | 39.68 | 17,816 |
| Jun 6, 2024 | 42.00 | 42.20 | 41.45 | 41.65 | 39.59 | 15,388 |
| Jun 5, 2024 | 41.60 | 42.00 | 41.45 | 42.00 | 39.92 | 14,738 |
| Jun 4, 2024 | 41.65 | 41.90 | 41.40 | 41.60 | 39.54 | 25,194 |
| Jun 3, 2024 | 40.85 | 42.00 | 40.50 | 42.00 | 39.92 | 24,796 |
| May 31, 2024 | 40.35 | 40.80 | 40.25 | 40.75 | 38.73 | 11,971 |
| May 30, 2024 | 40.20 | 40.65 | 40.10 | 40.55 | 38.54 | 10,030 |
| May 29, 2024 | 40.70 | 40.70 | 39.95 | 40.15 | 38.16 | 32,799 |
| May 28, 2024 | 40.90 | 41.20 | 40.55 | 41.00 | 38.97 | 23,828 |
| May 27, 2024 | 41.00 | 41.25 | 40.65 | 41.25 | 39.21 | 22,716 |
| May 24, 2024 | 41.20 | 41.40 | 40.80 | 41.40 | 39.35 | 21,439 |
| May 23, 2024 | 41.65 | 42.15 | 41.25 | 41.25 | 39.21 | 15,720 |
| May 22, 2024 | 41.20 | 41.50 | 40.70 | 41.20 | 39.16 | 31,827 |
| May 21, 2024 | 42.05 | 42.25 | 41.10 | 41.30 | 39.25 | 20,298 |
| May 20, 2024 | 42.55 | 42.60 | 42.00 | 42.00 | 39.92 | 3,251 |
| May 17, 2024 | 42.40 | 42.85 | 42.15 | 42.25 | 40.16 | 18,949 |
| May 16, 2024 | 42.50 | 42.85 | 42.30 | 42.35 | 40.25 | 19,970 |
| May 15, 2024 | 42.15 | 42.60 | 41.70 | 42.60 | 40.49 | 16,927 |
| May 14, 2024 | 42.00 | 42.60 | 41.85 | 42.30 | 40.21 | 18,653 |
| May 13, 2024 | 41.70 | 42.15 | 41.05 | 42.00 | 39.92 | 41,791 |
| May 10, 2024 | 42.70 | 42.80 | 41.85 | 41.90 | 39.83 | 27,511 |
| May 9, 2024 | 43.50 | 43.55 | 42.80 | 43.10 | 40.97 | 3,153 |
| May 8, 2024 | 43.30 | 43.75 | 43.15 | 43.55 | 41.39 | 7,296 |
| May 7, 2024 | 43.10 | 43.90 | 43.10 | 43.40 | 41.25 | 15,452 |
| May 6, 2024 | 43.35 | 43.75 | 42.80 | 43.25 | 41.11 | 21,572 |
| May 3, 2024 | 43.55 | 43.90 | 43.15 | 43.40 | 41.25 | 19,392 |
| May 2, 2024 | 42.70 | 43.15 | 42.70 | 42.80 | 40.68 | 13,514 |
| Apr 30, 2024 | 42.20 | 42.45 | 41.85 | 42.20 | 40.11 | 15,543 |
| Apr 29, 2024 | 41.35 | 42.20 | 41.35 | 42.20 | 40.11 | 21,931 |
| Apr 26, 2024 | 41.30 | 41.65 | 41.10 | 41.60 | 39.54 | 19,141 |
| Apr 25, 2024 | 41.85 | 42.10 | 41.05 | 41.20 | 39.16 | 19,370 |
| Apr 24, 2024 | 42.25 | 42.60 | 42.20 | 42.25 | 40.16 | 19,976 |
| Apr 23, 2024 | 42.35 | 42.60 | 42.00 | 42.55 | 40.44 | 23,844 |
| Apr 22, 2024 | 42.65 | 42.90 | 42.10 | 42.30 | 40.21 | 16,307 |
| Apr 19, 2024 | 42.40 | 42.80 | 42.00 | 42.60 | 40.49 | 20,394 |
| Apr 18, 2024 | 42.85 | 43.00 | 42.35 | 42.50 | 40.40 | 18,719 |
| Apr 17, 2024 | 43.75 | 43.90 | 42.90 | 43.00 | 40.87 | 23,230 |
| Apr 16, 2024 | 43.00 | 44.15 | 42.80 | 44.15 | 41.96 | 27,294 |
| Apr 15, 2024 | 43.45 | 44.15 | 43.10 | 43.35 | 41.20 | 33,041 |
| Apr 12, 2024 | 44.10 | 44.65 | 43.60 | 43.95 | 41.77 | 22,627 |
| Apr 11, 2024 | 43.80 | 44.35 | 43.35 | 43.50 | 41.35 | 26,243 |
| Apr 10, 2024 | 44.45 | 44.50 | 43.50 | 44.30 | 42.11 | 19,773 |
| Apr 9, 2024 | 43.75 | 44.35 | 43.25 | 43.95 | 41.77 | 32,181 |
Related Tickers
BIO3.DE Biotest Aktiengesellschaft
29.80
-0.67%
NVV1.DE Novavax, Inc.
7.85
-0.53%
BIO.DE Biotest Aktiengesellschaft
42.40
0.00%
88Q.DE 4basebio PLC
12.90
-3.01%
7V0.DE Darwin AG
28.80
0.00%
T5O0.DE bioXXmed AG
0.6420
-18.11%
BIO3.HA Biotest AG
29.80
+0.68%
AYJ.DE Valneva SE
2.8240
-5.55%
9VC.DE Atai Life Sciences N.V.
1.1000
-7.09%
VX1.DE Vertex Pharmaceuticals Incorporated
426.60
-2.50%