As of 8:04:10 AM 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 |
|---|---|---|---|---|---|---|
| Dec 19, 2024 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | 70 |
| Dec 18, 2024 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | 70 |
| Dec 17, 2024 | 64.50 | 65.50 | 64.50 | 65.50 | 65.50 | 100 |
| Dec 16, 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - |
| Dec 13, 2024 | 65.00 | 65.50 | 65.00 | 65.50 | 65.50 | 3 |
| Dec 12, 2024 | 68.00 | 68.50 | 67.50 | 67.50 | 67.50 | 5 |
| Dec 11, 2024 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | - |
| Dec 10, 2024 | 66.00 | 67.50 | 66.00 | 67.50 | 67.50 | 25 |
| Dec 9, 2024 | 65.00 | 70.00 | 64.00 | 70.00 | 70.00 | 173 |
| Dec 6, 2024 | 63.50 | 64.50 | 63.50 | 64.50 | 64.50 | 1,000 |
| Dec 5, 2024 | 61.00 | 62.00 | 61.00 | 62.00 | 62.00 | 185 |
| Dec 4, 2024 | 63.00 | 64.00 | 63.00 | 64.00 | 64.00 | 75 |
| Dec 3, 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - |
| Dec 2, 2024 | 65.00 | 65.00 | 63.50 | 64.50 | 64.50 | 973 |
| Nov 29, 2024 | 60.00 | 63.50 | 60.00 | 63.50 | 63.50 | 25 |
| Nov 28, 2024 | 60.00 | 61.50 | 60.00 | 61.50 | 61.50 | 285 |
| Nov 27, 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - |
| Nov 26, 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - |
| Nov 25, 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - |
| Nov 22, 2024 | 62.50 | 63.00 | 62.00 | 63.00 | 63.00 | 373 |
| Nov 21, 2024 | 63.50 | 64.50 | 63.50 | 63.50 | 63.50 | 40 |
| Nov 20, 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - |
| Nov 19, 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | 139 |
| Nov 18, 2024 | 64.50 | 65.50 | 64.00 | 64.50 | 64.50 | 112 |
| Nov 15, 2024 | 63.00 | 64.00 | 63.00 | 63.50 | 63.50 | 55 |
| Nov 14, 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | 229 |
| Nov 13, 2024 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | - |
| Nov 12, 2024 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | 300 |
| Nov 11, 2024 | 66.00 | 66.50 | 65.50 | 66.50 | 66.50 | 120 |
| Nov 8, 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - |
| Nov 7, 2024 | 65.50 | 67.00 | 65.50 | 67.00 | 67.00 | 100 |
| Nov 6, 2024 | 68.50 | 68.50 | 66.00 | 66.00 | 66.00 | 320 |
| Nov 5, 2024 | 69.00 | 69.50 | 68.50 | 68.50 | 68.50 | 144 |
| Nov 4, 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | 37 |
| Nov 1, 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - |
| Oct 31, 2024 | 68.00 | 68.00 | 65.00 | 66.00 | 66.00 | 466 |
| Oct 30, 2024 | 69.00 | 70.50 | 68.50 | 70.00 | 70.00 | 207 |
| Oct 29, 2024 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | - |
| Oct 28, 2024 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | - |
| Oct 25, 2024 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | - |
| Oct 24, 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | - |
| Oct 23, 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | - |
| Oct 22, 2024 | 66.50 | 68.00 | 66.50 | 68.00 | 68.00 | 105 |
| Oct 21, 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - |
| Oct 18, 2024 | 66.50 | 68.50 | 66.50 | 67.50 | 67.50 | 111 |
| Oct 17, 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - |
| Oct 16, 2024 | 63.00 | 65.00 | 63.00 | 64.50 | 64.50 | 671 |
| Oct 15, 2024 | 66.00 | 66.00 | 63.00 | 65.00 | 65.00 | 321 |
| Oct 14, 2024 | 67.50 | 69.00 | 67.50 | 69.00 | 69.00 | 264 |
| Oct 11, 2024 | 69.00 | 70.00 | 68.00 | 70.00 | 70.00 | 670 |
| Oct 10, 2024 | 71.50 | 71.50 | 69.50 | 69.50 | 69.50 | 41 |
| Oct 9, 2024 | 67.00 | 69.50 | 66.00 | 69.50 | 69.50 | 538 |
| Oct 8, 2024 | 70.00 | 70.00 | 66.50 | 69.00 | 69.00 | 2,583 |
| Oct 7, 2024 | 74.50 | 75.50 | 74.00 | 75.50 | 75.50 | 1,338 |
| Oct 4, 2024 | 70.50 | 71.50 | 70.00 | 71.00 | 71.00 | 810 |
| Oct 3, 2024 | 68.00 | 69.50 | 68.00 | 69.50 | 69.50 | 800 |
| Oct 2, 2024 | 67.50 | 70.00 | 67.50 | 70.00 | 70.00 | 40 |
| Oct 1, 2024 | 63.00 | 65.00 | 63.00 | 65.00 | 65.00 | 650 |
| Sep 30, 2024 | 65.00 | 65.00 | 63.50 | 65.00 | 65.00 | 463 |
| Sep 27, 2024 | 62.00 | 64.00 | 62.00 | 64.00 | 64.00 | 96 |
| Sep 26, 2024 | 58.00 | 62.00 | 58.00 | 62.00 | 62.00 | 80 |
| Sep 25, 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| Sep 24, 2024 | 56.00 | 57.50 | 56.00 | 57.00 | 57.00 | 3,000 |
| Sep 23, 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - |
| Sep 20, 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - |
| Sep 19, 2024 | 55.00 | 56.50 | 55.00 | 56.50 | 56.50 | 1,687 |
| Sep 18, 2024 | 54.50 | 56.00 | 54.50 | 56.00 | 56.00 | 1,000 |
| Sep 17, 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 225 |
| Sep 16, 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
| Sep 13, 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - |
| Sep 12, 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 300 |
| Sep 11, 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - |
| Sep 10, 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
| Sep 9, 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - |
| Sep 6, 2024 | 53.50 | 55.00 | 53.50 | 53.50 | 53.50 | 200 |
| Sep 5, 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - |
| Sep 4, 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - |
| Sep 3, 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | 300 |
| Sep 2, 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - |
| Aug 30, 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | 170 |
| Aug 29, 2024 | 50.50 | 51.50 | 50.50 | 51.50 | 51.50 | - |
| Aug 28, 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - |
| Aug 27, 2024 | 51.50 | 53.00 | 51.50 | 53.00 | 53.00 | 330 |
| Aug 26, 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - |
| Aug 23, 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - |
| Aug 22, 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - |
| Aug 21, 2024 | 51.00 | 51.50 | 51.00 | 51.50 | 51.50 | 20 |
| Aug 20, 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - |
| Aug 19, 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - |
| Aug 16, 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 80 |
| Aug 15, 2024 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | - |
| Aug 14, 2024 | 48.40 | 48.60 | 48.40 | 48.60 | 48.60 | - |
| Aug 13, 2024 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | - |
| Aug 12, 2024 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | - |
| Aug 9, 2024 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | - |
| Aug 8, 2024 | 48.00 | 49.60 | 48.00 | 49.60 | 49.60 | 121 |
| Aug 7, 2024 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | - |
| Aug 6, 2024 | 49.00 | 50.00 | 49.00 | 50.00 | 50.00 | 70 |
| Aug 5, 2024 | 49.00 | 49.00 | 47.00 | 47.00 | 47.00 | 105 |
| Aug 2, 2024 | 50.50 | 51.50 | 50.50 | 50.50 | 50.50 | 26 |
| Aug 1, 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - |
| Jul 31, 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - |
| Jul 30, 2024 | 52.00 | 52.50 | 52.00 | 52.50 | 52.50 | 322 |
| Jul 29, 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
| Jul 26, 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - |
| Jul 25, 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
| Jul 24, 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
| Jul 23, 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - |
| Jul 22, 2024 | 57.50 | 58.50 | 57.00 | 58.50 | 58.50 | 573 |
| Jul 19, 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - |
| Jul 18, 2024 | 56.00 | 56.50 | 56.00 | 56.50 | 56.50 | 58 |
| Jul 17, 2024 | 55.50 | 56.00 | 55.50 | 55.50 | 55.50 | 261 |
| Jul 16, 2024 | 56.00 | 57.50 | 56.00 | 56.00 | 56.00 | 940 |
| Jul 15, 2024 | 57.00 | 58.00 | 57.00 | 58.00 | 58.00 | 223 |
| Jul 12, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| Jul 11, 2024 | 56.50 | 58.00 | 56.50 | 58.00 | 58.00 | 255 |
| Jul 10, 2024 | 55.50 | 57.00 | 55.50 | 57.00 | 57.00 | 30 |
| Jul 9, 2024 | 55.00 | 55.50 | 55.00 | 55.50 | 55.50 | 1,150 |
| Jul 8, 2024 | 56.50 | 56.50 | 54.50 | 55.00 | 55.00 | 104 |
| Jul 5, 2024 | 54.50 | 55.50 | 54.50 | 55.50 | 55.50 | 590 |
| Jul 4, 2024 | 55.00 | 55.50 | 55.00 | 55.50 | 55.50 | 20 |
| Jul 3, 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
| Jul 2, 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 55 |
| Jul 1, 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - |
| Jun 28, 2024 | 55.00 | 55.00 | 54.50 | 54.50 | 54.50 | 17 |
| Jun 27, 2024 | 55.50 | 55.50 | 55.00 | 55.00 | 55.00 | 295 |
| Jun 26, 2024 | 56.00 | 56.50 | 56.00 | 56.50 | 56.50 | 196 |
| Jun 25, 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | 80 |
| Jun 24, 2024 | 55.00 | 57.00 | 55.00 | 56.50 | 56.50 | 1,696 |
| Jun 21, 2024 | 55.50 | 56.50 | 55.50 | 56.50 | 56.50 | 400 |
| Jun 20, 2024 | 56.00 | 56.00 | 55.00 | 55.00 | 55.00 | 666 |
| Jun 19, 2024 | 54.50 | 56.50 | 54.50 | 56.50 | 56.50 | 80 |
| Jun 18, 2024 | 54.50 | 56.00 | 54.50 | 56.00 | 56.00 | 99 |
| Jun 17, 2024 | 55.50 | 56.00 | 54.50 | 54.50 | 54.50 | 106 |
| Jun 14, 2024 | 53.50 | 54.00 | 53.50 | 54.00 | 54.00 | 206 |
| Jun 13, 2024 | 54.00 | 54.50 | 54.00 | 54.50 | 54.50 | 134 |
| Jun 12, 2024 | 0.87 Dividend | |||||
| Jun 12, 2024 | 52.00 | 53.00 | 51.50 | 52.00 | 52.00 | 110 |
| Jun 11, 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 52.63 | - |
| Jun 10, 2024 | 52.50 | 54.00 | 52.00 | 52.00 | 51.15 | 580 |
| Jun 7, 2024 | 52.00 | 52.50 | 52.00 | 52.50 | 51.65 | 200 |
| Jun 6, 2024 | 53.50 | 54.00 | 53.50 | 54.00 | 53.12 | 2,020 |
| Jun 5, 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 53.12 | - |
| Jun 4, 2024 | 53.50 | 54.50 | 53.00 | 54.50 | 53.61 | 44 |
| Jun 3, 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 52.63 | 82 |
| May 31, 2024 | 52.00 | 52.50 | 50.00 | 52.50 | 51.65 | 502 |
| May 30, 2024 | 51.50 | 51.50 | 51.00 | 51.00 | 50.17 | - |
| May 29, 2024 | 51.00 | 53.00 | 51.00 | 51.00 | 50.17 | 645 |
| May 28, 2024 | 47.80 | 47.80 | 47.80 | 47.80 | 47.02 | - |
| May 27, 2024 | 47.80 | 47.80 | 47.80 | 47.80 | 47.02 | - |
| May 24, 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 47.22 | - |
| May 23, 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 48.20 | - |
| May 22, 2024 | 49.60 | 50.00 | 49.60 | 50.00 | 49.19 | 94 |
| May 21, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 49.19 | 40 |
| May 20, 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 51.65 | - |
| May 17, 2024 | 51.50 | 52.00 | 51.50 | 52.00 | 51.15 | 200 |
| May 16, 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 50.17 | - |
| May 15, 2024 | 50.50 | 52.50 | 50.50 | 52.50 | 51.65 | 574 |
| May 14, 2024 | 52.00 | 53.50 | 50.00 | 52.00 | 51.15 | 1,066 |
| May 13, 2024 | 52.00 | 54.00 | 52.00 | 54.00 | 53.12 | 183 |
| May 10, 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 51.15 | - |
| May 9, 2024 | 52.50 | 53.00 | 52.50 | 53.00 | 52.14 | - |
| May 8, 2024 | 52.50 | 52.50 | 52.00 | 52.00 | 51.15 | 15 |
| May 7, 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 52.14 | - |
| May 6, 2024 | 54.00 | 55.50 | 54.00 | 55.50 | 54.60 | 12 |
| May 3, 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 52.14 | - |
| May 2, 2024 | 55.00 | 55.00 | 52.50 | 55.00 | 54.11 | 610 |
| Apr 30, 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 50.17 | - |
| Apr 29, 2024 | 51.00 | 52.00 | 51.00 | 52.00 | 51.15 | 330 |
| Apr 26, 2024 | 50.00 | 51.00 | 49.80 | 51.00 | 50.17 | 395 |
| Apr 25, 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 47.22 | - |
| Apr 24, 2024 | 47.00 | 48.40 | 47.00 | 47.20 | 46.43 | 10 |
| Apr 23, 2024 | 46.40 | 47.60 | 46.40 | 47.60 | 46.83 | 1,000 |
| Apr 22, 2024 | 47.40 | 48.40 | 47.00 | 48.40 | 47.61 | 30 |
| Apr 19, 2024 | 47.60 | 47.80 | 47.60 | 47.80 | 47.02 | - |
| Apr 18, 2024 | 48.40 | 48.40 | 48.40 | 48.40 | 47.61 | 40 |
| Apr 17, 2024 | 48.20 | 48.20 | 48.20 | 48.20 | 47.42 | - |
| Apr 16, 2024 | 48.60 | 48.60 | 48.60 | 48.60 | 47.81 | - |
| Apr 15, 2024 | 49.20 | 49.20 | 49.20 | 49.20 | 48.40 | - |
| Apr 12, 2024 | 49.60 | 49.60 | 49.60 | 49.60 | 48.79 | - |
| Apr 11, 2024 | 49.40 | 49.40 | 49.40 | 49.40 | 48.60 | - |
| Apr 10, 2024 | 49.20 | 49.20 | 49.20 | 49.20 | 48.40 | - |
| Apr 9, 2024 | 48.00 | 49.40 | 48.00 | 48.60 | 47.81 | 22 |
| Apr 8, 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 46.24 | - |
| Apr 5, 2024 | 46.20 | 46.20 | 46.20 | 46.20 | 45.45 | - |
| Apr 4, 2024 | 46.60 | 47.80 | 46.60 | 47.80 | 47.02 | 50 |
| Apr 3, 2024 | 46.40 | 47.20 | 46.40 | 47.20 | 46.43 | 49 |
| Apr 2, 2024 | 49.60 | 49.60 | 47.40 | 48.40 | 47.61 | 150 |
| Mar 28, 2024 | 46.60 | 46.80 | 46.60 | 46.80 | 46.04 | - |
| Mar 27, 2024 | 49.20 | 49.20 | 47.00 | 47.00 | 46.24 | 201 |
| Mar 26, 2024 | 50.50 | 51.00 | 50.50 | 51.00 | 50.17 | 230 |
| Mar 25, 2024 | 49.20 | 49.20 | 49.20 | 49.20 | 48.40 | - |
| Mar 22, 2024 | 50.00 | 50.00 | 49.80 | 49.80 | 48.99 | 400 |
| Mar 21, 2024 | 50.50 | 50.50 | 50.50 | 50.50 | 49.68 | - |
| Mar 20, 2024 | 51.00 | 51.00 | 50.50 | 50.50 | 49.68 | 75 |
| Mar 19, 2024 | 50.00 | 51.00 | 50.00 | 51.00 | 50.17 | 363 |
| Mar 18, 2024 | 50.50 | 51.50 | 50.00 | 50.00 | 49.19 | 255 |
| Mar 15, 2024 | 49.00 | 50.00 | 49.00 | 50.00 | 49.19 | 800 |
| Mar 14, 2024 | 49.20 | 49.20 | 48.40 | 49.00 | 48.20 | 500 |
| Mar 13, 2024 | 49.20 | 49.20 | 48.20 | 48.20 | 47.42 | 218 |
| Mar 12, 2024 | 48.60 | 49.00 | 48.00 | 49.00 | 48.20 | 385 |
| Mar 11, 2024 | 46.40 | 46.40 | 45.40 | 45.40 | 44.66 | 20 |
| Mar 8, 2024 | 43.80 | 44.40 | 43.20 | 44.40 | 43.68 | 1,415 |
| Mar 7, 2024 | 43.80 | 44.80 | 43.80 | 44.00 | 43.28 | 1,745 |
| Mar 6, 2024 | 45.60 | 45.80 | 45.00 | 45.80 | 45.05 | 40 |
| Mar 5, 2024 | 44.60 | 44.80 | 44.60 | 44.60 | 43.87 | 164 |
| Mar 4, 2024 | 45.00 | 45.60 | 44.40 | 44.40 | 43.68 | 20 |
| Mar 1, 2024 | 45.80 | 46.60 | 45.80 | 46.60 | 45.84 | 32 |
| Feb 29, 2024 | 45.60 | 45.80 | 45.00 | 45.00 | 44.27 | 240 |
| Feb 28, 2024 | 46.00 | 46.00 | 44.60 | 44.60 | 43.87 | 395 |
| Feb 27, 2024 | 46.00 | 48.00 | 46.00 | 47.60 | 46.83 | 3,604 |
| Feb 26, 2024 | 44.00 | 45.80 | 43.80 | 45.80 | 45.05 | 95 |
| Feb 23, 2024 | 43.40 | 43.40 | 43.40 | 43.40 | 42.69 | - |
| Feb 22, 2024 | 43.60 | 43.60 | 43.60 | 43.60 | 42.89 | - |
| Feb 21, 2024 | 43.40 | 43.60 | 43.40 | 43.60 | 42.89 | - |
| Feb 20, 2024 | 43.80 | 43.80 | 43.20 | 43.20 | 42.50 | 110 |
| Feb 19, 2024 | 43.60 | 45.20 | 43.60 | 45.20 | 44.46 | 155 |
| Feb 16, 2024 | 44.40 | 45.80 | 44.40 | 45.80 | 45.05 | 36 |
| Feb 15, 2024 | 43.20 | 43.20 | 43.20 | 43.20 | 42.50 | - |
| Feb 14, 2024 | 43.20 | 43.20 | 43.20 | 43.20 | 42.50 | - |
| Feb 13, 2024 | 43.60 | 45.60 | 43.60 | 45.60 | 44.86 | 133 |
| Feb 12, 2024 | 44.40 | 44.40 | 43.80 | 44.00 | 43.28 | 212 |
| Feb 9, 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 42.30 | - |
| Feb 8, 2024 | 43.20 | 44.20 | 43.20 | 43.20 | 42.50 | 770 |
| Feb 7, 2024 | 44.20 | 44.20 | 42.80 | 42.80 | 42.10 | 60 |
| Feb 6, 2024 | 42.20 | 43.80 | 42.20 | 43.80 | 43.09 | 250 |
| Feb 5, 2024 | 41.00 | 41.00 | 40.20 | 40.40 | 39.74 | 52 |
| Feb 2, 2024 | 40.20 | 40.60 | 40.20 | 40.40 | 39.74 | 140 |
| Feb 1, 2024 | 40.80 | 41.40 | 40.80 | 41.40 | 40.73 | - |
| Jan 31, 2024 | 43.00 | 43.00 | 40.00 | 41.00 | 40.33 | 2,212 |
| Jan 30, 2024 | 42.40 | 42.80 | 41.20 | 41.60 | 40.92 | 601 |
| Jan 29, 2024 | 44.00 | 44.00 | 43.40 | 43.80 | 43.09 | 395 |
| Jan 26, 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 44.27 | - |
| Jan 25, 2024 | 45.60 | 45.60 | 45.60 | 45.60 | 44.86 | - |
| Jan 24, 2024 | 45.60 | 47.60 | 45.60 | 46.40 | 45.65 | 7 |
| Jan 23, 2024 | 45.20 | 48.20 | 45.20 | 48.20 | 47.42 | 150 |
| Jan 22, 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 44.27 | - |
| Jan 19, 2024 | 45.20 | 46.20 | 45.20 | 45.60 | 44.86 | 10 |
| Jan 18, 2024 | 45.80 | 45.80 | 45.80 | 45.80 | 45.05 | - |
| Jan 17, 2024 | 46.00 | 46.00 | 45.20 | 45.20 | 44.46 | 590 |
| Jan 16, 2024 | 47.60 | 48.60 | 47.60 | 48.60 | 47.81 | 416 |
| Jan 15, 2024 | 49.60 | 49.60 | 49.60 | 49.60 | 48.79 | - |
| Jan 12, 2024 | 48.60 | 49.60 | 48.60 | 49.60 | 48.79 | 85 |
| Jan 11, 2024 | 48.40 | 49.80 | 48.40 | 49.80 | 48.99 | 52 |
| Jan 10, 2024 | 47.40 | 47.40 | 47.20 | 47.20 | 46.43 | 100 |
| Jan 9, 2024 | 49.00 | 49.00 | 48.00 | 48.60 | 47.81 | 112 |
| Jan 8, 2024 | 50.00 | 50.00 | 46.80 | 48.80 | 48.01 | 309 |
| Jan 5, 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 48.20 | 100 |
| Jan 4, 2024 | 50.00 | 51.00 | 49.00 | 49.60 | 48.79 | 703 |
| Jan 3, 2024 | 49.00 | 51.00 | 49.00 | 49.40 | 48.60 | 7,286 |
| Jan 2, 2024 | 49.00 | 49.40 | 48.00 | 49.00 | 48.20 | 786 |
| Dec 29, 2023 | 50.50 | 51.00 | 49.00 | 50.50 | 49.68 | 136 |
| Dec 28, 2023 | 48.60 | 49.80 | 48.60 | 49.80 | 48.99 | 2,188 |
| Dec 27, 2023 | 48.20 | 48.40 | 47.00 | 48.40 | 47.61 | 524 |
| Dec 22, 2023 | 47.00 | 47.40 | 47.00 | 47.40 | 46.63 | 222 |
| Dec 21, 2023 | 47.00 | 48.20 | 47.00 | 48.20 | 47.42 | 230 |
| Dec 20, 2023 | 46.20 | 47.60 | 46.20 | 47.60 | 46.83 | 72 |
| Dec 19, 2023 | 46.40 | 46.80 | 46.40 | 46.80 | 46.04 | 21 |
Related Tickers
A5S0.F Aston Martin Lagonda Global Holdings plc
1.1800
+0.85%
TOM.F Toyota Motor Corporation
16.73
-0.61%
PAH3.F Porsche Automobil Holding SE
36.00
+0.14%
VOW3.F Volkswagen AG
88.42
+1.40%
VOW3.DE Volkswagen AG
88.38
+0.84%
FFIE Faraday Future Intelligent Electric Inc.
1.0900
-3.54%
PSNY Polestar Automotive Holding UK PLC
0.8572
-5.25%
RACE Ferrari N.V.
422.83
-2.20%
XPEV XPeng Inc.
12.48
-2.80%
MULN Mullen Automotive, Inc.
1.3200
+7.32%