83.30
+0.60
+(0.73%)
At close: March 3 at 5:35:24 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 |
|---|---|---|---|---|---|---|
| Mar 3, 2025 | 83.10 | 83.40 | 82.30 | 83.30 | 83.30 | 15,379 |
| Feb 28, 2025 | 82.50 | 83.70 | 82.50 | 82.70 | 82.70 | 18,747 |
| Feb 27, 2025 | 82.10 | 82.80 | 81.70 | 82.50 | 82.50 | 38,894 |
| Feb 26, 2025 | 83.80 | 83.80 | 82.30 | 82.30 | 82.30 | 35,426 |
| Feb 25, 2025 | 81.80 | 83.90 | 81.60 | 83.50 | 83.50 | 41,490 |
| Feb 24, 2025 | 83.40 | 84.40 | 83.40 | 83.70 | 83.70 | 14,475 |
| Feb 21, 2025 | 82.70 | 83.70 | 82.50 | 83.70 | 83.70 | 17,340 |
| Feb 20, 2025 | 83.10 | 83.20 | 82.40 | 82.50 | 82.50 | 19,865 |
| Feb 19, 2025 | 82.80 | 83.10 | 82.60 | 82.80 | 82.80 | 16,634 |
| Feb 18, 2025 | 81.60 | 82.80 | 81.10 | 82.50 | 82.50 | 52,799 |
| Feb 17, 2025 | 80.90 | 82.00 | 80.30 | 81.30 | 81.30 | 15,127 |
| Feb 14, 2025 | 80.00 | 81.40 | 78.90 | 80.40 | 80.40 | 38,609 |
| Feb 13, 2025 | 77.90 | 79.80 | 77.90 | 78.80 | 78.80 | 42,644 |
| Feb 12, 2025 | 78.60 | 78.90 | 78.00 | 78.10 | 78.10 | 48,179 |
| Feb 11, 2025 | 77.80 | 78.80 | 77.60 | 78.40 | 78.40 | 54,544 |
| Feb 10, 2025 | 77.50 | 78.20 | 77.50 | 77.70 | 77.70 | 29,935 |
| Feb 7, 2025 | 77.20 | 77.80 | 76.90 | 77.30 | 77.30 | 14,129 |
| Feb 6, 2025 | 76.10 | 77.60 | 76.10 | 77.40 | 77.40 | 23,672 |
| Feb 5, 2025 | 74.70 | 75.70 | 74.70 | 75.40 | 75.40 | 29,789 |
| Feb 4, 2025 | 75.50 | 75.70 | 74.80 | 75.00 | 75.00 | 32,023 |
| Feb 3, 2025 | 76.50 | 76.50 | 75.10 | 75.60 | 75.60 | 31,048 |
| Jan 31, 2025 | 76.50 | 76.50 | 75.90 | 76.00 | 76.00 | 17,706 |
| Jan 30, 2025 | 75.30 | 76.10 | 75.10 | 75.70 | 75.70 | 36,132 |
| Jan 29, 2025 | 74.80 | 75.40 | 74.40 | 75.40 | 75.40 | 8,829 |
| Jan 28, 2025 | 74.60 | 75.10 | 74.40 | 74.80 | 74.80 | 10,604 |
| Jan 27, 2025 | 72.80 | 74.00 | 72.80 | 73.90 | 73.90 | 19,820 |
| Jan 24, 2025 | 73.20 | 73.20 | 72.60 | 73.20 | 73.20 | 27,257 |
| Jan 23, 2025 | 73.90 | 74.30 | 73.70 | 73.80 | 73.80 | 14,174 |
| Jan 22, 2025 | 74.50 | 75.10 | 74.20 | 74.60 | 74.60 | 23,190 |
| Jan 21, 2025 | 74.70 | 75.60 | 74.60 | 75.00 | 75.00 | 45,054 |
| Jan 20, 2025 | 75.30 | 76.20 | 74.90 | 75.30 | 75.30 | 7,379 |
| Jan 17, 2025 | 73.90 | 76.00 | 73.80 | 75.10 | 75.10 | 34,308 |
| Jan 16, 2025 | 74.00 | 74.90 | 72.80 | 73.30 | 73.30 | 41,259 |
| Jan 15, 2025 | 73.30 | 74.00 | 73.10 | 73.50 | 73.50 | 32,895 |
| Jan 14, 2025 | 72.20 | 73.60 | 71.90 | 72.30 | 72.30 | 26,475 |
| Jan 13, 2025 | 72.20 | 72.80 | 71.90 | 72.70 | 72.70 | 15,210 |
| Jan 10, 2025 | 73.50 | 74.30 | 72.50 | 72.50 | 72.50 | 25,878 |
| Jan 9, 2025 | 74.90 | 74.90 | 73.60 | 74.60 | 74.60 | 5,513 |
| Jan 8, 2025 | 73.60 | 74.00 | 73.10 | 73.70 | 73.70 | 7,185 |
| Jan 7, 2025 | 73.00 | 73.90 | 73.00 | 73.70 | 73.70 | 22,864 |
| Jan 6, 2025 | 74.60 | 74.60 | 73.40 | 73.60 | 73.60 | 21,569 |
| Jan 3, 2025 | 74.80 | 74.90 | 74.10 | 74.40 | 74.40 | 9,205 |
| Jan 2, 2025 | 73.90 | 75.30 | 73.90 | 75.20 | 75.20 | 13,350 |
| Dec 31, 2024 | 73.60 | 75.20 | 73.60 | 75.00 | 75.00 | 18,317 |
| Dec 30, 2024 | 73.10 | 73.70 | 72.90 | 73.70 | 73.70 | 25,195 |
| Dec 27, 2024 | 72.90 | 73.50 | 72.70 | 73.30 | 73.30 | 14,126 |
| Dec 24, 2024 | 72.20 | 73.10 | 72.20 | 72.60 | 72.60 | 2,220 |
| Dec 23, 2024 | 72.50 | 73.00 | 72.00 | 72.20 | 72.20 | 13,565 |
| Dec 20, 2024 | 71.80 | 72.80 | 71.50 | 72.80 | 72.80 | 32,692 |
| Dec 19, 2024 | 72.90 | 73.00 | 72.00 | 72.70 | 72.70 | 25,955 |
| Dec 18, 2024 | 74.10 | 74.30 | 73.40 | 73.60 | 73.60 | 14,358 |
| Dec 17, 2024 | 74.10 | 74.60 | 73.70 | 74.10 | 74.10 | 21,739 |
| Dec 16, 2024 | 75.20 | 76.00 | 74.90 | 75.30 | 75.30 | 13,044 |
| Dec 13, 2024 | 75.50 | 75.70 | 74.80 | 75.50 | 75.50 | 7,979 |
| Dec 12, 2024 | 75.20 | 75.70 | 75.00 | 75.00 | 75.00 | 10,576 |
| Dec 11, 2024 | 75.90 | 76.00 | 75.30 | 75.90 | 75.90 | 8,878 |
| Dec 10, 2024 | 74.90 | 75.40 | 74.10 | 75.40 | 75.40 | 13,342 |
| Dec 9, 2024 | 74.90 | 75.80 | 74.40 | 74.60 | 74.60 | 34,460 |
| Dec 6, 2024 | 74.30 | 74.40 | 73.80 | 73.80 | 73.80 | 8,460 |
| Dec 5, 2024 | 73.80 | 74.10 | 73.30 | 73.90 | 73.90 | 10,274 |
| Dec 4, 2024 | 74.60 | 74.60 | 73.70 | 74.00 | 74.00 | 15,861 |
| Dec 3, 2024 | 73.10 | 74.50 | 72.00 | 74.20 | 74.20 | 27,991 |
| Dec 2, 2024 | 73.90 | 74.80 | 73.30 | 73.80 | 73.80 | 23,729 |
| Nov 29, 2024 | 73.60 | 74.40 | 73.10 | 73.30 | 73.30 | 14,074 |
| Nov 28, 2024 | 74.80 | 74.80 | 73.70 | 73.70 | 73.70 | 5,120 |
| Nov 27, 2024 | 73.80 | 74.10 | 73.10 | 73.50 | 73.50 | 7,894 |
| Nov 26, 2024 | 74.80 | 74.80 | 73.60 | 74.10 | 74.10 | 10,255 |
| Nov 25, 2024 | 75.00 | 75.50 | 74.40 | 74.60 | 74.60 | 24,502 |
| Nov 22, 2024 | 73.90 | 75.00 | 73.90 | 75.00 | 75.00 | 19,844 |
| Nov 21, 2024 | 72.30 | 73.90 | 72.00 | 73.70 | 73.70 | 22,062 |
| Nov 20, 2024 | 71.90 | 72.30 | 71.50 | 72.30 | 72.30 | 13,732 |
| Nov 19, 2024 | 71.80 | 71.90 | 70.90 | 71.00 | 71.00 | 19,483 |
| Nov 18, 2024 | 72.10 | 72.60 | 71.80 | 72.50 | 72.50 | 8,622 |
| Nov 15, 2024 | 73.50 | 73.70 | 71.70 | 72.00 | 72.00 | 15,319 |
| Nov 14, 2024 | 1.17 Dividend | |||||
| Nov 14, 2024 | 72.90 | 73.90 | 72.70 | 73.60 | 73.60 | 33,417 |
| Nov 13, 2024 | 72.70 | 73.20 | 72.00 | 73.00 | 71.77 | 12,076 |
| Nov 12, 2024 | 72.00 | 72.70 | 72.00 | 72.50 | 71.28 | 7,938 |
| Nov 11, 2024 | 72.00 | 73.60 | 72.00 | 72.90 | 71.67 | 19,408 |
| Nov 8, 2024 | 71.80 | 72.80 | 71.30 | 72.70 | 71.48 | 15,859 |
| Nov 7, 2024 | 71.50 | 71.80 | 71.20 | 71.60 | 70.39 | 9,745 |
| Nov 6, 2024 | 71.90 | 72.50 | 70.00 | 70.40 | 69.21 | 27,389 |
| Nov 5, 2024 | 71.80 | 71.80 | 69.00 | 70.60 | 69.41 | 17,150 |
| Nov 4, 2024 | 69.50 | 69.90 | 69.40 | 69.60 | 68.43 | 13,008 |
| Nov 1, 2024 | 70.20 | 70.40 | 69.80 | 70.00 | 68.82 | 9,010 |
| Oct 31, 2024 | 70.20 | 70.20 | 69.70 | 69.70 | 68.53 | 17,913 |
| Oct 30, 2024 | 70.60 | 70.60 | 69.60 | 70.20 | 69.02 | 12,383 |
| Oct 29, 2024 | 71.90 | 72.00 | 70.70 | 70.80 | 69.61 | 25,123 |
| Oct 28, 2024 | 72.10 | 72.60 | 71.70 | 71.70 | 70.49 | 14,042 |
| Oct 25, 2024 | 71.80 | 73.10 | 71.80 | 72.50 | 71.28 | 6,903 |
| Oct 24, 2024 | 71.80 | 72.50 | 71.80 | 72.30 | 71.08 | 19,150 |
| Oct 23, 2024 | 71.50 | 72.40 | 71.30 | 72.00 | 70.79 | 17,288 |
| Oct 22, 2024 | 71.50 | 71.60 | 70.80 | 71.40 | 70.20 | 9,247 |
| Oct 21, 2024 | 72.20 | 73.00 | 71.60 | 71.90 | 70.69 | 18,111 |
| Oct 18, 2024 | 71.00 | 73.80 | 71.00 | 72.70 | 71.48 | 33,254 |
| Oct 17, 2024 | 71.10 | 71.20 | 70.50 | 70.70 | 69.51 | 25,268 |
| Oct 16, 2024 | 71.20 | 71.20 | 70.70 | 71.00 | 69.80 | 5,619 |
| Oct 15, 2024 | 71.80 | 72.10 | 71.50 | 71.50 | 70.30 | 5,794 |
| Oct 14, 2024 | 71.60 | 71.60 | 71.10 | 71.30 | 70.10 | 7,644 |
| Oct 11, 2024 | 71.20 | 71.20 | 70.90 | 71.00 | 69.80 | 4,715 |
| Oct 10, 2024 | 71.10 | 71.40 | 70.90 | 71.10 | 69.90 | 13,166 |
| Oct 9, 2024 | 70.10 | 71.40 | 70.10 | 71.30 | 70.10 | 23,125 |
| Oct 8, 2024 | 70.00 | 70.30 | 69.10 | 70.30 | 69.12 | 12,741 |
| Oct 7, 2024 | 70.50 | 70.80 | 69.80 | 70.00 | 68.82 | 16,070 |
| Oct 4, 2024 | 69.40 | 70.40 | 69.10 | 70.40 | 69.21 | 18,122 |
| Oct 3, 2024 | 70.70 | 70.70 | 69.20 | 69.40 | 68.23 | 8,807 |
| Oct 2, 2024 | 70.10 | 70.40 | 69.70 | 70.30 | 69.12 | 7,569 |
| Oct 1, 2024 | 70.80 | 70.90 | 69.60 | 69.80 | 68.62 | 15,649 |
| Sep 30, 2024 | 71.10 | 71.20 | 70.40 | 70.60 | 69.41 | 14,007 |
| Sep 27, 2024 | 71.10 | 71.60 | 71.00 | 71.30 | 70.10 | 12,708 |
| Sep 26, 2024 | 71.00 | 71.30 | 70.70 | 71.10 | 69.90 | 22,215 |
| Sep 25, 2024 | 71.30 | 71.30 | 70.70 | 71.10 | 69.90 | 5,242 |
| Sep 24, 2024 | 72.80 | 72.80 | 71.60 | 71.70 | 70.49 | 8,213 |
| Sep 23, 2024 | 72.30 | 72.90 | 72.30 | 72.60 | 71.38 | 5,592 |
| Sep 20, 2024 | 72.30 | 72.80 | 72.20 | 72.20 | 70.98 | 14,857 |
| Sep 19, 2024 | 72.50 | 73.00 | 72.30 | 72.70 | 71.48 | 13,967 |
| Sep 18, 2024 | 73.10 | 73.10 | 72.50 | 72.50 | 71.28 | 13,170 |
| Sep 17, 2024 | 73.60 | 73.80 | 72.80 | 73.00 | 71.77 | 6,675 |
| Sep 16, 2024 | 73.30 | 73.90 | 73.10 | 73.40 | 72.16 | 11,565 |
| Sep 13, 2024 | 72.90 | 73.30 | 72.50 | 73.00 | 71.77 | 21,162 |
| Sep 12, 2024 | 72.50 | 72.50 | 71.90 | 72.20 | 70.98 | 14,296 |
| Sep 11, 2024 | 72.20 | 72.40 | 71.40 | 71.50 | 70.30 | 8,113 |
| Sep 10, 2024 | 72.70 | 73.80 | 71.10 | 72.80 | 71.57 | 13,778 |
| Sep 9, 2024 | 72.90 | 74.30 | 72.90 | 74.10 | 72.85 | 15,625 |
| Sep 6, 2024 | 73.30 | 73.70 | 72.80 | 72.80 | 71.57 | 11,060 |
| Sep 5, 2024 | 73.00 | 73.60 | 72.60 | 73.30 | 72.06 | 20,253 |
| Sep 4, 2024 | 72.70 | 72.90 | 72.20 | 72.90 | 71.67 | 31,508 |
| Sep 3, 2024 | 73.00 | 73.00 | 71.80 | 72.70 | 71.48 | 16,169 |
| Sep 2, 2024 | 71.60 | 72.30 | 71.60 | 72.20 | 70.98 | 5,362 |
| Aug 30, 2024 | 71.90 | 72.90 | 71.90 | 72.60 | 71.38 | 9,162 |
| Aug 29, 2024 | 71.70 | 72.50 | 71.70 | 72.00 | 70.79 | 5,577 |
| Aug 28, 2024 | 72.20 | 72.50 | 71.60 | 72.50 | 71.28 | 7,711 |
| Aug 27, 2024 | 70.40 | 71.40 | 70.40 | 71.20 | 70.00 | 9,536 |
| Aug 26, 2024 | 70.70 | 70.80 | 70.20 | 70.80 | 69.61 | 2,959 |
| Aug 23, 2024 | 70.60 | 70.70 | 70.00 | 70.10 | 68.92 | 6,497 |
| Aug 22, 2024 | 70.20 | 70.60 | 69.90 | 70.50 | 69.31 | 12,003 |
| Aug 21, 2024 | 69.30 | 70.50 | 69.30 | 69.80 | 68.62 | 8,246 |
| Aug 20, 2024 | 69.40 | 69.80 | 69.30 | 69.30 | 68.13 | 7,991 |
| Aug 19, 2024 | 69.40 | 70.00 | 69.30 | 69.70 | 68.53 | 10,748 |
| Aug 16, 2024 | 69.50 | 69.90 | 69.30 | 69.40 | 68.23 | 9,244 |
| Aug 15, 2024 | 69.00 | 69.80 | 68.20 | 69.70 | 68.53 | 21,166 |
| Aug 14, 2024 | 68.20 | 68.20 | 67.80 | 68.10 | 66.95 | 7,039 |
| Aug 13, 2024 | 67.40 | 68.30 | 66.60 | 68.10 | 66.95 | 20,650 |
| Aug 12, 2024 | 67.10 | 67.20 | 66.80 | 66.80 | 65.67 | 19,883 |
| Aug 9, 2024 | 67.60 | 67.60 | 66.30 | 66.70 | 65.58 | 8,628 |
| Aug 8, 2024 | 67.50 | 67.70 | 66.40 | 67.40 | 66.26 | 20,069 |
| Aug 7, 2024 | 69.20 | 69.20 | 65.50 | 67.50 | 66.36 | 30,082 |
| Aug 6, 2024 | 66.80 | 68.10 | 66.70 | 67.70 | 66.56 | 23,907 |
| Aug 5, 2024 | 68.00 | 68.00 | 66.60 | 66.60 | 65.48 | 19,024 |
| Aug 2, 2024 | 68.20 | 69.00 | 67.50 | 67.60 | 66.46 | 12,083 |
| Aug 1, 2024 | 68.00 | 69.00 | 67.90 | 68.40 | 67.25 | 10,168 |
| Jul 31, 2024 | 68.00 | 68.40 | 67.60 | 68.10 | 66.95 | 10,115 |
| Jul 30, 2024 | 68.20 | 68.40 | 67.80 | 68.10 | 66.95 | 7,187 |
| Jul 29, 2024 | 68.20 | 68.40 | 67.20 | 67.90 | 66.76 | 17,099 |
| Jul 26, 2024 | 67.30 | 68.00 | 67.10 | 67.90 | 66.76 | 20,109 |
| Jul 25, 2024 | 67.30 | 68.50 | 67.00 | 67.70 | 66.56 | 13,531 |
| Jul 24, 2024 | 67.30 | 67.30 | 66.20 | 66.60 | 65.48 | 11,030 |
| Jul 23, 2024 | 67.50 | 68.00 | 66.90 | 67.10 | 65.97 | 8,504 |
| Jul 22, 2024 | 67.50 | 68.10 | 67.50 | 67.80 | 66.66 | 10,557 |
| Jul 19, 2024 | 67.50 | 67.80 | 67.20 | 67.40 | 66.26 | 8,993 |
| Jul 18, 2024 | 67.90 | 68.20 | 67.80 | 68.20 | 67.05 | 5,025 |
| Jul 17, 2024 | 67.90 | 68.70 | 67.30 | 68.30 | 67.15 | 12,200 |
| Jul 16, 2024 | 67.00 | 68.10 | 67.00 | 67.60 | 66.46 | 8,119 |
| Jul 15, 2024 | 68.40 | 68.90 | 67.30 | 67.30 | 66.17 | 16,605 |
| Jul 12, 2024 | 67.80 | 68.60 | 67.60 | 68.60 | 67.44 | 10,812 |
| Jul 11, 2024 | 67.40 | 67.80 | 66.50 | 67.80 | 66.66 | 16,138 |
| Jul 10, 2024 | 66.80 | 67.20 | 66.60 | 67.10 | 65.97 | 22,555 |
| Jul 9, 2024 | 68.00 | 68.00 | 67.10 | 67.10 | 65.97 | 7,970 |
| Jul 8, 2024 | 67.90 | 68.50 | 67.60 | 68.00 | 66.85 | 31,752 |
| Jul 5, 2024 | 68.30 | 68.30 | 67.20 | 67.40 | 66.26 | 18,926 |
| Jul 4, 2024 | 68.30 | 68.70 | 68.00 | 68.00 | 66.85 | 3,334 |
| Jul 3, 2024 | 67.50 | 68.10 | 67.40 | 67.90 | 66.76 | 23,598 |
| Jul 2, 2024 | 67.80 | 68.10 | 67.60 | 67.90 | 66.76 | 10,927 |
| Jul 1, 2024 | 67.90 | 68.60 | 67.80 | 67.90 | 66.76 | 6,389 |
| Jun 28, 2024 | 69.00 | 69.10 | 68.20 | 68.40 | 67.25 | 17,840 |
| Jun 27, 2024 | 69.50 | 69.90 | 69.40 | 69.40 | 68.23 | 6,508 |
| Jun 26, 2024 | 70.20 | 70.60 | 69.70 | 70.60 | 69.41 | 17,782 |
| Jun 25, 2024 | 70.60 | 71.40 | 70.50 | 70.60 | 69.41 | 32,440 |
| Jun 24, 2024 | 70.00 | 70.70 | 69.70 | 70.70 | 69.51 | 24,214 |
| Jun 21, 2024 | 68.80 | 70.20 | 68.40 | 69.40 | 68.23 | 19,065 |
| Jun 20, 2024 | 68.30 | 69.00 | 67.50 | 68.60 | 67.44 | 33,494 |
| Jun 19, 2024 | 69.60 | 69.60 | 67.60 | 67.60 | 66.46 | 4,484 |
| Jun 18, 2024 | 69.20 | 69.30 | 67.60 | 67.70 | 66.56 | 14,986 |
| Jun 17, 2024 | 69.60 | 69.60 | 68.60 | 68.80 | 67.64 | 8,457 |
| Jun 14, 2024 | 69.20 | 69.40 | 68.00 | 69.20 | 68.03 | 25,342 |
| Jun 13, 2024 | 68.80 | 69.20 | 67.60 | 68.60 | 67.44 | 28,805 |
| Jun 12, 2024 | 68.60 | 69.00 | 68.30 | 68.70 | 67.54 | 11,942 |
| Jun 11, 2024 | 69.10 | 69.10 | 68.10 | 68.40 | 67.25 | 49,558 |
| Jun 10, 2024 | 69.00 | 69.50 | 68.60 | 68.70 | 67.54 | 39,137 |
| Jun 7, 2024 | 68.90 | 69.20 | 68.10 | 69.20 | 68.03 | 6,859 |
| Jun 6, 2024 | 68.20 | 68.70 | 67.50 | 68.40 | 67.25 | 13,912 |
| Jun 5, 2024 | 68.00 | 68.20 | 67.40 | 68.00 | 66.85 | 15,953 |
| Jun 4, 2024 | 67.90 | 68.10 | 67.20 | 67.80 | 66.66 | 17,747 |
| Jun 3, 2024 | 67.70 | 68.50 | 67.60 | 67.70 | 66.56 | 11,858 |
| May 31, 2024 | 66.30 | 67.40 | 66.00 | 66.70 | 65.58 | 26,215 |
| May 30, 2024 | 65.50 | 66.40 | 65.50 | 66.20 | 65.08 | 6,987 |
| May 29, 2024 | 66.90 | 66.90 | 65.50 | 65.70 | 64.59 | 10,003 |
| May 28, 2024 | 67.60 | 67.60 | 66.40 | 66.50 | 65.38 | 10,641 |
| May 27, 2024 | 67.30 | 68.00 | 67.30 | 67.50 | 66.36 | 2,018 |
| May 24, 2024 | 67.80 | 68.00 | 67.40 | 67.80 | 66.66 | 5,410 |
| May 23, 2024 | 67.80 | 68.10 | 67.40 | 68.00 | 66.85 | 9,614 |
| May 22, 2024 | 68.30 | 68.30 | 67.60 | 67.90 | 66.76 | 11,701 |
| May 21, 2024 | 68.40 | 68.40 | 67.80 | 67.90 | 66.76 | 2,985 |
| May 20, 2024 | 68.60 | 68.60 | 68.10 | 68.40 | 67.25 | 10,912 |
| May 17, 2024 | 68.90 | 69.20 | 68.40 | 68.40 | 67.25 | 6,710 |
| May 16, 2024 | 69.40 | 69.40 | 68.80 | 69.00 | 67.84 | 8,046 |
| May 15, 2024 | 69.40 | 69.40 | 68.80 | 69.10 | 67.94 | 13,854 |
| May 14, 2024 | 69.30 | 69.30 | 68.70 | 68.80 | 67.64 | 8,979 |
| May 13, 2024 | 68.70 | 69.20 | 68.00 | 69.00 | 67.84 | 13,286 |
| May 10, 2024 | 68.10 | 68.60 | 68.10 | 68.40 | 67.25 | 9,453 |
| May 9, 2024 | 0.71 Dividend | |||||
| May 9, 2024 | 67.80 | 68.30 | 67.40 | 67.90 | 66.76 | 9,957 |
| May 8, 2024 | 67.30 | 68.50 | 67.20 | 68.00 | 66.13 | 14,243 |
| May 7, 2024 | 66.20 | 67.10 | 66.00 | 66.80 | 64.96 | 18,839 |
| May 6, 2024 | 66.70 | 66.90 | 66.10 | 66.10 | 64.28 | 17,073 |
| May 3, 2024 | 67.00 | 67.00 | 66.20 | 66.60 | 64.77 | 11,313 |
| May 2, 2024 | 67.20 | 67.40 | 66.60 | 67.00 | 65.15 | 7,896 |
| Apr 30, 2024 | 67.00 | 67.40 | 66.70 | 67.30 | 65.45 | 18,823 |
| Apr 29, 2024 | 67.10 | 67.30 | 66.80 | 66.90 | 65.06 | 14,549 |
| Apr 26, 2024 | 66.10 | 67.30 | 65.90 | 67.30 | 65.45 | 10,053 |
| Apr 25, 2024 | 65.20 | 67.20 | 65.20 | 66.10 | 64.28 | 21,451 |
| Apr 24, 2024 | 64.60 | 65.10 | 64.00 | 65.10 | 63.31 | 13,417 |
| Apr 23, 2024 | 64.70 | 64.80 | 64.30 | 64.60 | 62.82 | 8,254 |
| Apr 22, 2024 | 63.60 | 64.70 | 63.50 | 64.20 | 62.43 | 11,628 |
| Apr 19, 2024 | 62.20 | 63.00 | 62.20 | 62.90 | 61.17 | 15,513 |
| Apr 18, 2024 | 62.10 | 63.00 | 62.10 | 62.70 | 60.97 | 16,661 |
| Apr 17, 2024 | 62.70 | 62.90 | 62.20 | 62.30 | 60.58 | 18,749 |
| Apr 16, 2024 | 63.40 | 63.40 | 62.70 | 63.00 | 61.26 | 7,121 |
| Apr 15, 2024 | 64.50 | 64.50 | 63.20 | 63.70 | 61.95 | 20,205 |
| Apr 12, 2024 | 63.30 | 63.90 | 63.30 | 63.60 | 61.85 | 8,719 |
| Apr 11, 2024 | 62.80 | 63.40 | 62.70 | 63.10 | 61.36 | 14,366 |
| Apr 10, 2024 | 63.40 | 63.40 | 62.50 | 62.80 | 61.07 | 9,924 |
| Apr 9, 2024 | 63.50 | 63.50 | 61.80 | 63.00 | 61.26 | 19,644 |
| Apr 8, 2024 | 64.00 | 64.30 | 63.70 | 63.90 | 62.14 | 8,822 |
| Apr 5, 2024 | 63.80 | 63.80 | 63.30 | 63.80 | 62.04 | 8,819 |
| Apr 4, 2024 | 63.90 | 64.30 | 63.50 | 64.10 | 62.33 | 17,116 |
| Apr 3, 2024 | 64.30 | 64.50 | 63.50 | 64.10 | 62.33 | 12,594 |
| Apr 2, 2024 | 65.90 | 65.90 | 63.90 | 64.50 | 62.72 | 32,694 |
| Mar 28, 2024 | 65.80 | 66.50 | 65.10 | 65.50 | 63.70 | 14,470 |
| Mar 27, 2024 | 66.50 | 66.80 | 66.10 | 66.20 | 64.38 | 21,328 |
| Mar 26, 2024 | 66.40 | 66.60 | 65.80 | 66.60 | 64.77 | 19,279 |
| Mar 25, 2024 | 66.30 | 66.30 | 65.40 | 65.70 | 63.89 | 16,437 |
| Mar 22, 2024 | 65.50 | 66.70 | 65.50 | 66.10 | 64.28 | 15,336 |
| Mar 21, 2024 | 65.80 | 66.60 | 65.60 | 66.30 | 64.47 | 19,831 |
| Mar 20, 2024 | 65.50 | 65.70 | 65.00 | 65.40 | 63.60 | 8,526 |
| Mar 19, 2024 | 65.30 | 65.80 | 65.10 | 65.40 | 63.60 | 16,406 |
| Mar 18, 2024 | 65.50 | 66.20 | 65.00 | 65.60 | 63.79 | 11,752 |
| Mar 15, 2024 | 65.80 | 66.20 | 65.00 | 65.30 | 63.50 | 33,632 |
| Mar 14, 2024 | 65.60 | 66.20 | 65.00 | 65.70 | 63.89 | 14,775 |
| Mar 13, 2024 | 65.60 | 66.30 | 65.20 | 66.00 | 64.18 | 19,963 |
| Mar 12, 2024 | 65.60 | 66.00 | 65.00 | 65.60 | 63.79 | 7,079 |
| Mar 11, 2024 | 64.80 | 65.30 | 64.30 | 65.10 | 63.31 | 11,107 |
| Mar 8, 2024 | 64.50 | 65.40 | 64.10 | 64.70 | 62.92 | 19,270 |
| Mar 7, 2024 | 63.50 | 64.20 | 63.50 | 63.80 | 62.04 | 20,449 |
| Mar 6, 2024 | 63.90 | 65.10 | 63.70 | 63.80 | 62.04 | 24,711 |
| Mar 5, 2024 | 64.40 | 64.50 | 63.80 | 64.20 | 62.43 | 13,405 |
| Mar 4, 2024 | 64.20 | 64.20 | 63.60 | 64.20 | 62.43 | 23,828 |
Related Tickers
CC5.BE Coca-Cola Consolidated Inc
1,360.00
+1.49%
CC5.DU Coca-Cola Consolidated Inc
1,330.00
0.00%
CCC3.DU Coca-Cola Co
68.51
+0.66%
CC5.SG Coca-Cola Consolidated Inc
1,330.00
0.00%
CC5.F Coca-Cola Consolidated, Inc.
1,350.00
-0.74%
1KO.MI Coca-Cola Co
68.12
+0.28%
KOFUBL.MX Coca-Cola FEMSA, S.A.B. de C.V.
179.46
-1.94%
CCC3.F The Coca-Cola Company
69.00
+1.35%
PEP.F PepsiCo, Inc.
148.28
+0.73%
CCC3.SG The Coca-Cola Company
68.93
+1.44%