46.60
+0.75
+(1.64%)
As of 1:54:45 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 15, 2025 | 46.00 | 46.70 | 46.00 | 46.60 | 46.60 | 3,941 |
| Apr 14, 2025 | 45.00 | 45.85 | 44.75 | 45.85 | 45.85 | 8,036 |
| Apr 11, 2025 | 44.75 | 44.75 | 44.10 | 44.45 | 44.45 | 3,512 |
| Apr 10, 2025 | 44.50 | 44.50 | 43.00 | 44.50 | 44.50 | 10,242 |
| Apr 9, 2025 | 42.70 | 42.70 | 41.20 | 41.25 | 41.25 | 7,135 |
| Apr 8, 2025 | 42.25 | 43.05 | 42.00 | 42.70 | 42.70 | 11,454 |
| Apr 7, 2025 | 40.05 | 43.95 | 40.05 | 42.15 | 42.15 | 28,965 |
| Apr 4, 2025 | 44.00 | 44.15 | 41.45 | 42.80 | 42.80 | 27,664 |
| Apr 3, 2025 | 45.75 | 45.75 | 44.10 | 44.10 | 44.10 | 5,558 |
| Apr 2, 2025 | 46.00 | 46.90 | 45.95 | 46.00 | 46.00 | 5,633 |
| Apr 1, 2025 | 46.25 | 46.60 | 46.10 | 46.25 | 46.25 | 5,571 |
| Mar 31, 2025 | 45.60 | 46.40 | 45.30 | 46.25 | 46.25 | 7,151 |
| Mar 28, 2025 | 46.00 | 46.70 | 45.65 | 46.20 | 46.20 | 5,655 |
| Mar 27, 2025 | 44.95 | 46.85 | 44.80 | 46.30 | 46.30 | 15,868 |
| Mar 26, 2025 | 45.55 | 45.85 | 44.60 | 44.95 | 44.95 | 5,566 |
| Mar 25, 2025 | 44.95 | 45.80 | 44.20 | 45.60 | 45.60 | 8,702 |
| Mar 24, 2025 | 44.15 | 44.50 | 43.95 | 44.25 | 44.25 | 2,386 |
| Mar 21, 2025 | 44.50 | 44.60 | 43.70 | 44.15 | 44.15 | 5,834 |
| Mar 20, 2025 | 45.40 | 45.40 | 44.20 | 44.80 | 44.80 | 3,113 |
| Mar 19, 2025 | 44.55 | 45.50 | 44.35 | 45.35 | 45.35 | 5,402 |
| Mar 18, 2025 | 43.50 | 44.80 | 43.50 | 44.75 | 44.75 | 6,371 |
| Mar 17, 2025 | 44.10 | 44.10 | 43.50 | 43.75 | 43.75 | 5,472 |
| Mar 14, 2025 | 44.25 | 44.45 | 42.90 | 44.30 | 44.30 | 5,352 |
| Mar 13, 2025 | 43.90 | 43.95 | 42.60 | 42.80 | 42.80 | 8,670 |
| Mar 12, 2025 | 44.05 | 44.45 | 43.70 | 44.20 | 44.20 | 4,326 |
| Mar 11, 2025 | 45.10 | 45.10 | 43.65 | 43.90 | 43.90 | 18,890 |
| Mar 10, 2025 | 46.00 | 46.80 | 44.50 | 45.15 | 45.15 | 15,175 |
| Mar 7, 2025 | 45.00 | 46.00 | 44.80 | 45.35 | 45.35 | 7,193 |
| Mar 6, 2025 | 43.55 | 45.50 | 43.55 | 45.10 | 45.10 | 13,080 |
| Mar 5, 2025 | 43.15 | 44.30 | 43.15 | 43.75 | 43.75 | 8,613 |
| Mar 4, 2025 | 44.55 | 44.75 | 43.25 | 43.35 | 43.35 | 6,829 |
| Mar 3, 2025 | 45.15 | 45.30 | 44.50 | 44.50 | 44.50 | 9,347 |
| Feb 28, 2025 | 43.30 | 45.30 | 42.50 | 45.30 | 45.30 | 32,994 |
| Feb 27, 2025 | 44.25 | 44.25 | 42.55 | 42.65 | 42.65 | 5,161 |
| Feb 26, 2025 | 43.10 | 44.30 | 43.10 | 44.00 | 44.00 | 5,167 |
| Feb 25, 2025 | 44.00 | 44.45 | 43.45 | 43.45 | 43.45 | 9,039 |
| Feb 24, 2025 | 43.55 | 44.30 | 43.20 | 43.85 | 43.85 | 7,694 |
| Feb 21, 2025 | 43.25 | 43.80 | 42.85 | 43.20 | 43.20 | 3,009 |
| Feb 20, 2025 | 43.40 | 43.95 | 43.30 | 43.35 | 43.35 | 2,020 |
| Feb 19, 2025 | 43.90 | 44.25 | 43.45 | 43.75 | 43.75 | 6,140 |
| Feb 18, 2025 | 43.30 | 44.00 | 43.05 | 43.70 | 43.70 | 10,861 |
| Feb 17, 2025 | 43.50 | 43.65 | 42.95 | 43.65 | 43.65 | 2,808 |
| Feb 14, 2025 | 43.10 | 44.00 | 42.80 | 42.90 | 42.90 | 7,504 |
| Feb 13, 2025 | 43.00 | 43.40 | 42.55 | 43.10 | 43.10 | 4,567 |
| Feb 12, 2025 | 43.75 | 43.80 | 42.60 | 42.60 | 42.60 | 4,769 |
| Feb 11, 2025 | 41.55 | 43.35 | 41.55 | 42.60 | 42.60 | 13,106 |
| Feb 10, 2025 | 40.60 | 41.95 | 40.60 | 41.70 | 41.70 | 4,281 |
| Feb 7, 2025 | 40.10 | 41.45 | 40.05 | 41.05 | 41.05 | 7,167 |
| Feb 6, 2025 | 40.40 | 40.55 | 39.80 | 39.85 | 39.85 | 2,689 |
| Feb 5, 2025 | 40.05 | 40.20 | 39.80 | 40.05 | 40.05 | 5,879 |
| Feb 4, 2025 | 40.60 | 40.60 | 39.90 | 40.15 | 40.15 | 3,091 |
| Feb 3, 2025 | 40.30 | 40.50 | 40.00 | 40.35 | 40.35 | 6,258 |
| Jan 31, 2025 | 40.70 | 41.00 | 40.45 | 40.50 | 40.50 | 5,115 |
| Jan 30, 2025 | 40.05 | 40.90 | 40.05 | 40.60 | 40.60 | 8,841 |
| Jan 29, 2025 | 40.10 | 40.35 | 40.05 | 40.10 | 40.10 | 2,984 |
| Jan 28, 2025 | 40.45 | 40.70 | 39.60 | 39.80 | 39.80 | 6,137 |
| Jan 27, 2025 | 40.80 | 41.15 | 40.15 | 40.50 | 40.50 | 20,125 |
| Jan 24, 2025 | 41.10 | 41.25 | 40.90 | 41.15 | 41.15 | 6,248 |
| Jan 23, 2025 | 42.10 | 42.30 | 40.90 | 41.00 | 41.00 | 9,860 |
| Jan 22, 2025 | 40.95 | 42.55 | 40.75 | 42.55 | 42.55 | 24,926 |
| Jan 21, 2025 | 40.95 | 41.50 | 40.80 | 40.95 | 40.95 | 2,185 |
| Jan 20, 2025 | 41.40 | 41.40 | 40.65 | 40.80 | 40.80 | 3,949 |
| Jan 17, 2025 | 40.95 | 41.15 | 40.65 | 41.05 | 41.05 | 3,663 |
| Jan 16, 2025 | 40.55 | 40.95 | 40.55 | 40.70 | 40.70 | 1,979 |
| Jan 15, 2025 | 40.90 | 40.90 | 40.00 | 40.60 | 40.60 | 3,416 |
| Jan 14, 2025 | 41.00 | 41.00 | 40.20 | 40.20 | 40.20 | 2,026 |
| Jan 13, 2025 | 41.50 | 41.50 | 40.85 | 41.00 | 41.00 | 3,097 |
| Jan 10, 2025 | 41.30 | 42.00 | 40.70 | 41.40 | 41.40 | 7,951 |
| Jan 9, 2025 | 41.00 | 41.35 | 40.80 | 40.95 | 40.95 | 7,190 |
| Jan 8, 2025 | 40.70 | 41.20 | 40.70 | 40.85 | 40.85 | 3,193 |
| Jan 7, 2025 | 40.75 | 41.20 | 40.55 | 41.00 | 41.00 | 7,709 |
| Jan 6, 2025 | 42.00 | 42.00 | 40.70 | 40.75 | 40.75 | 5,093 |
| Jan 3, 2025 | 42.00 | 42.15 | 41.75 | 41.80 | 41.80 | 3,769 |
| Jan 2, 2025 | 41.95 | 41.95 | 41.50 | 41.70 | 41.70 | 1,106 |
| Dec 30, 2024 | 41.35 | 41.65 | 40.85 | 41.65 | 41.65 | 3,215 |
| Dec 27, 2024 | 41.40 | 41.45 | 41.15 | 41.20 | 41.20 | 1,175 |
| Dec 23, 2024 | 41.10 | 41.70 | 41.00 | 41.25 | 41.25 | 4,100 |
| Dec 20, 2024 | 40.80 | 41.40 | 40.40 | 41.40 | 41.40 | 7,574 |
| Dec 19, 2024 | 42.00 | 42.00 | 40.50 | 40.90 | 40.90 | 3,753 |
| Dec 18, 2024 | 41.35 | 41.65 | 41.00 | 41.30 | 41.30 | 2,245 |
| Dec 17, 2024 | 41.45 | 41.50 | 40.65 | 41.35 | 41.35 | 6,583 |
| Dec 16, 2024 | 41.50 | 41.90 | 41.20 | 41.65 | 41.65 | 2,715 |
| Dec 13, 2024 | 41.35 | 41.80 | 40.00 | 41.30 | 41.30 | 10,673 |
| Dec 12, 2024 | 40.85 | 41.50 | 40.85 | 41.05 | 41.05 | 3,407 |
| Dec 11, 2024 | 40.65 | 41.05 | 40.55 | 40.75 | 40.75 | 2,734 |
| Dec 10, 2024 | 41.35 | 41.35 | 40.40 | 40.70 | 40.70 | 2,803 |
| Dec 9, 2024 | 41.40 | 41.40 | 40.85 | 41.00 | 41.00 | 7,809 |
| Dec 6, 2024 | 40.75 | 41.25 | 40.60 | 41.05 | 41.05 | 2,438 |
| Dec 5, 2024 | 41.05 | 41.25 | 40.80 | 40.95 | 40.95 | 11,533 |
| Dec 4, 2024 | 41.40 | 41.40 | 40.70 | 41.15 | 41.15 | 4,224 |
| Dec 3, 2024 | 41.20 | 41.35 | 40.90 | 41.20 | 41.20 | 2,952 |
| Dec 2, 2024 | 41.00 | 41.20 | 40.70 | 41.00 | 41.00 | 5,621 |
| Nov 29, 2024 | 40.85 | 40.85 | 40.40 | 40.70 | 40.70 | 5,614 |
| Nov 28, 2024 | 41.50 | 41.70 | 40.25 | 40.60 | 40.60 | 10,311 |
| Nov 27, 2024 | 42.00 | 42.25 | 41.05 | 41.50 | 41.50 | 11,059 |
| Nov 26, 2024 | 42.00 | 42.50 | 41.95 | 42.10 | 42.10 | 13,218 |
| Nov 25, 2024 | 41.00 | 42.60 | 41.00 | 42.60 | 42.60 | 18,397 |
| Nov 22, 2024 | 40.55 | 41.85 | 40.55 | 41.75 | 41.75 | 14,972 |
| Nov 21, 2024 | 40.00 | 40.65 | 39.75 | 40.60 | 40.60 | 3,774 |
| Nov 20, 2024 | 40.20 | 40.45 | 39.70 | 40.00 | 40.00 | 4,682 |
| Nov 19, 2024 | 39.00 | 40.00 | 38.80 | 39.85 | 39.85 | 19,169 |
| Nov 18, 2024 | 38.30 | 39.20 | 38.30 | 39.00 | 39.00 | 12,698 |
| Nov 15, 2024 | 38.00 | 38.45 | 37.75 | 38.30 | 38.30 | 10,996 |
| Nov 14, 2024 | 37.10 | 38.20 | 36.20 | 38.00 | 38.00 | 7,650 |
| Nov 13, 2024 | 38.10 | 38.70 | 36.75 | 36.95 | 36.95 | 10,082 |
| Nov 12, 2024 | 38.50 | 38.80 | 38.35 | 38.35 | 38.35 | 2,961 |
| Nov 11, 2024 | 38.95 | 39.35 | 38.60 | 38.70 | 38.70 | 4,344 |
| Nov 8, 2024 | 39.00 | 39.15 | 38.55 | 38.75 | 38.75 | 8,509 |
| Nov 7, 2024 | 38.70 | 39.00 | 38.55 | 39.00 | 39.00 | 5,166 |
| Nov 6, 2024 | 37.95 | 38.90 | 37.95 | 38.15 | 38.15 | 20,385 |
| Nov 5, 2024 | 38.15 | 38.40 | 37.85 | 38.30 | 38.30 | 4,592 |
| Nov 4, 2024 | 37.85 | 38.30 | 37.85 | 38.10 | 38.10 | 5,522 |
| Nov 1, 2024 | 38.45 | 38.55 | 36.50 | 38.15 | 38.15 | 7,233 |
| Oct 31, 2024 | 38.30 | 38.60 | 38.00 | 38.25 | 38.25 | 6,253 |
| Oct 30, 2024 | 38.65 | 38.75 | 37.80 | 38.60 | 38.60 | 10,431 |
| Oct 29, 2024 | 38.15 | 39.10 | 37.95 | 38.80 | 38.80 | 11,630 |
| Oct 28, 2024 | 37.50 | 38.15 | 37.50 | 38.05 | 38.05 | 4,243 |
| Oct 25, 2024 | 37.20 | 37.60 | 37.00 | 37.60 | 37.60 | 8,697 |
| Oct 24, 2024 | 37.40 | 37.40 | 37.00 | 37.25 | 37.25 | 2,735 |
| Oct 23, 2024 | 37.80 | 37.80 | 36.95 | 37.30 | 37.30 | 15,239 |
| Oct 22, 2024 | 37.75 | 37.90 | 37.30 | 37.45 | 37.45 | 1,771 |
| Oct 21, 2024 | 37.60 | 37.75 | 37.45 | 37.45 | 37.45 | 2,121 |
| Oct 18, 2024 | 37.55 | 37.90 | 37.45 | 37.70 | 37.70 | 24,979 |
| Oct 17, 2024 | 37.45 | 37.65 | 37.35 | 37.55 | 37.55 | 1,701 |
| Oct 16, 2024 | 37.40 | 37.55 | 37.20 | 37.50 | 37.50 | 6,334 |
| Oct 15, 2024 | 37.75 | 37.75 | 37.40 | 37.40 | 37.40 | 4,586 |
| Oct 14, 2024 | 37.50 | 37.80 | 37.25 | 37.80 | 37.80 | 4,769 |
| Oct 11, 2024 | 37.50 | 37.85 | 37.05 | 37.50 | 37.50 | 38,614 |
| Oct 10, 2024 | 37.70 | 37.70 | 37.40 | 37.55 | 37.55 | 2,825 |
| Oct 9, 2024 | 37.95 | 38.15 | 37.15 | 37.55 | 37.55 | 5,049 |
| Oct 8, 2024 | 37.40 | 38.00 | 37.05 | 38.00 | 38.00 | 9,210 |
| Oct 7, 2024 | 37.55 | 37.60 | 37.20 | 37.50 | 37.50 | 12,117 |
| Oct 4, 2024 | 37.35 | 37.80 | 37.25 | 37.80 | 37.80 | 6,609 |
| Oct 3, 2024 | 37.85 | 37.85 | 37.00 | 37.35 | 37.35 | 7,882 |
| Oct 2, 2024 | 37.40 | 37.40 | 36.85 | 37.20 | 37.20 | 16,345 |
| Oct 1, 2024 | 37.20 | 37.50 | 36.80 | 36.80 | 36.80 | 4,264 |
| Sep 30, 2024 | 37.20 | 37.70 | 36.85 | 37.55 | 37.55 | 12,312 |
| Sep 27, 2024 | 37.50 | 37.50 | 36.65 | 37.35 | 37.35 | 30,352 |
| Sep 26, 2024 | 36.30 | 37.45 | 36.30 | 37.35 | 37.35 | 4,821 |
| Sep 25, 2024 | 36.00 | 36.60 | 36.00 | 36.55 | 36.55 | 11,161 |
| Sep 24, 2024 | 35.10 | 36.15 | 35.10 | 35.80 | 35.80 | 5,781 |
| Sep 23, 2024 | 34.95 | 35.30 | 34.80 | 35.25 | 35.25 | 3,100 |
| Sep 20, 2024 | 35.45 | 35.55 | 34.95 | 34.95 | 34.95 | 11,529 |
| Sep 19, 2024 | 35.55 | 35.55 | 35.15 | 35.40 | 35.40 | 2,661 |
| Sep 18, 2024 | 35.35 | 35.50 | 35.20 | 35.20 | 35.20 | 2,667 |
| Sep 17, 2024 | 35.25 | 35.75 | 35.25 | 35.55 | 35.55 | 3,304 |
| Sep 16, 2024 | 35.75 | 35.75 | 35.20 | 35.25 | 35.25 | 15,602 |
| Sep 13, 2024 | 35.80 | 36.25 | 35.35 | 36.10 | 36.10 | 18,479 |
| Sep 12, 2024 | 38.45 | 38.45 | 36.80 | 36.80 | 36.80 | 6,533 |
| Sep 11, 2024 | 37.30 | 38.45 | 37.25 | 38.05 | 38.05 | 3,565 |
| Sep 10, 2024 | 37.75 | 37.75 | 37.00 | 37.05 | 37.05 | 1,742 |
| Sep 9, 2024 | 37.95 | 38.05 | 37.05 | 37.05 | 37.05 | 1,358 |
| Sep 6, 2024 | 38.15 | 38.45 | 37.20 | 37.20 | 37.20 | 2,737 |
| Sep 5, 2024 | 37.85 | 38.15 | 37.65 | 37.85 | 37.85 | 3,041 |
| Sep 4, 2024 | 38.15 | 38.25 | 37.90 | 37.90 | 37.90 | 2,919 |
| Sep 3, 2024 | 38.90 | 39.35 | 38.50 | 38.70 | 38.70 | 5,817 |
| Sep 2, 2024 | 39.50 | 39.50 | 38.65 | 38.95 | 38.95 | 5,584 |
| Aug 30, 2024 | 39.10 | 40.10 | 39.10 | 39.35 | 39.35 | 22,026 |
| Aug 29, 2024 | 38.95 | 39.15 | 38.55 | 38.70 | 38.70 | 4,381 |
| Aug 28, 2024 | 38.45 | 39.10 | 38.20 | 38.40 | 38.40 | 15,191 |
| Aug 27, 2024 | 37.90 | 38.40 | 37.85 | 38.10 | 38.10 | 9,655 |
| Aug 26, 2024 | 37.05 | 37.70 | 37.05 | 37.50 | 37.50 | 2,081 |
| Aug 23, 2024 | 36.40 | 37.15 | 36.35 | 37.10 | 37.10 | 2,796 |
| Aug 22, 2024 | 36.70 | 36.85 | 36.35 | 36.60 | 36.60 | 4,752 |
| Aug 21, 2024 | 36.80 | 37.15 | 36.70 | 36.80 | 36.80 | 4,505 |
| Aug 20, 2024 | 37.20 | 37.20 | 36.50 | 36.50 | 36.50 | 2,432 |
| Aug 19, 2024 | 36.50 | 37.25 | 36.35 | 36.90 | 36.90 | 3,002 |
| Aug 16, 2024 | 36.55 | 37.45 | 36.55 | 36.55 | 36.55 | 4,073 |
| Aug 14, 2024 | 36.30 | 37.45 | 36.30 | 37.15 | 37.15 | 12,599 |
| Aug 13, 2024 | 36.60 | 36.95 | 36.35 | 36.55 | 36.55 | 5,456 |
| Aug 12, 2024 | 36.25 | 36.45 | 36.05 | 36.10 | 36.10 | 3,275 |
| Aug 9, 2024 | 36.75 | 36.75 | 35.50 | 35.70 | 35.70 | 5,628 |
| Aug 8, 2024 | 35.90 | 36.80 | 35.50 | 36.45 | 36.45 | 10,340 |
| Aug 7, 2024 | 36.00 | 36.65 | 35.55 | 35.80 | 35.80 | 14,337 |
| Aug 6, 2024 | 34.00 | 35.60 | 34.00 | 35.40 | 35.40 | 14,974 |
| Aug 5, 2024 | 34.80 | 35.25 | 34.15 | 34.55 | 34.55 | 9,021 |
| Aug 2, 2024 | 35.70 | 36.00 | 34.90 | 35.10 | 35.10 | 10,708 |
| Aug 1, 2024 | 36.45 | 36.50 | 35.65 | 36.00 | 36.00 | 5,118 |
| Jul 31, 2024 | 36.00 | 36.45 | 36.00 | 36.05 | 36.05 | 3,243 |
| Jul 30, 2024 | 36.15 | 36.85 | 36.05 | 36.15 | 36.15 | 6,484 |
| Jul 29, 2024 | 36.50 | 36.50 | 35.80 | 36.05 | 36.05 | 5,482 |
| Jul 26, 2024 | 36.45 | 36.80 | 36.35 | 36.45 | 36.45 | 1,640 |
| Jul 25, 2024 | 36.55 | 36.70 | 36.15 | 36.50 | 36.50 | 9,832 |
| Jul 24, 2024 | 37.00 | 37.15 | 36.45 | 36.80 | 36.80 | 2,719 |
| Jul 23, 2024 | 37.50 | 37.50 | 36.85 | 37.20 | 37.20 | 8,137 |
| Jul 22, 2024 | 37.65 | 37.90 | 37.35 | 37.45 | 37.45 | 11,301 |
| Jul 19, 2024 | 37.70 | 37.70 | 36.95 | 37.40 | 37.40 | 5,399 |
| Jul 18, 2024 | 38.75 | 38.80 | 37.55 | 37.55 | 37.55 | 4,510 |
| Jul 17, 2024 | 38.60 | 38.95 | 38.20 | 38.30 | 38.30 | 3,524 |
| Jul 16, 2024 | 38.80 | 38.90 | 38.05 | 38.80 | 38.80 | 5,680 |
| Jul 15, 2024 | 39.60 | 39.75 | 38.35 | 38.95 | 38.95 | 6,842 |
| Jul 12, 2024 | 39.45 | 39.80 | 39.00 | 39.55 | 39.55 | 3,326 |
| Jul 11, 2024 | 38.50 | 39.40 | 38.30 | 39.15 | 39.15 | 6,445 |
| Jul 10, 2024 | 39.35 | 39.35 | 38.35 | 38.50 | 38.50 | 5,214 |
| Jul 9, 2024 | 38.50 | 39.30 | 38.50 | 38.80 | 38.80 | 5,728 |
| Jul 8, 2024 | 39.00 | 39.35 | 38.60 | 38.85 | 38.85 | 11,885 |
| Jul 5, 2024 | 38.75 | 38.90 | 38.30 | 38.55 | 38.55 | 5,224 |
| Jul 4, 2024 | 39.00 | 39.05 | 38.75 | 38.75 | 38.75 | 2,933 |
| Jul 3, 2024 | 39.80 | 39.85 | 38.85 | 38.85 | 38.85 | 4,687 |
| Jul 2, 2024 | 39.55 | 39.75 | 39.00 | 39.50 | 39.50 | 9,212 |
| Jul 1, 2024 | 39.00 | 39.45 | 38.75 | 39.35 | 39.35 | 7,410 |
| Jun 28, 2024 | 38.90 | 39.00 | 38.30 | 38.55 | 38.55 | 6,542 |
| Jun 27, 2024 | 38.30 | 39.05 | 38.30 | 38.55 | 38.55 | 4,990 |
| Jun 26, 2024 | 38.00 | 38.60 | 37.90 | 38.20 | 38.20 | 7,849 |
| Jun 25, 2024 | 38.10 | 38.20 | 37.20 | 38.20 | 38.20 | 19,803 |
| Jun 24, 2024 | 38.55 | 38.75 | 38.00 | 38.25 | 38.25 | 7,193 |
| Jun 21, 2024 | 39.00 | 39.30 | 38.25 | 38.45 | 38.45 | 10,879 |
| Jun 20, 2024 | 38.35 | 38.95 | 38.30 | 38.95 | 38.95 | 15,001 |
| Jun 19, 2024 | 38.15 | 38.55 | 37.90 | 38.55 | 38.55 | 8,307 |
| Jun 18, 2024 | 38.15 | 38.35 | 38.00 | 38.25 | 38.25 | 10,833 |
| Jun 17, 2024 | 38.05 | 38.30 | 37.85 | 38.30 | 38.30 | 7,204 |
| Jun 14, 2024 | 37.90 | 38.25 | 37.60 | 38.00 | 38.00 | 31,139 |
| Jun 13, 2024 | 38.40 | 38.85 | 37.55 | 37.95 | 37.95 | 53,004 |
| Jun 12, 2024 | 38.15 | 38.95 | 37.55 | 38.90 | 38.90 | 29,641 |
| Jun 11, 2024 | 39.50 | 39.50 | 38.30 | 38.35 | 38.35 | 12,971 |
| Jun 10, 2024 | 38.85 | 39.35 | 38.55 | 39.35 | 39.35 | 9,830 |
| Jun 7, 2024 | 38.60 | 39.05 | 38.60 | 38.85 | 38.85 | 5,812 |
| Jun 6, 2024 | 39.70 | 40.25 | 39.00 | 39.00 | 39.00 | 19,445 |
| Jun 5, 2024 | 38.80 | 39.90 | 38.60 | 39.60 | 39.60 | 11,837 |
| Jun 4, 2024 | 39.70 | 39.85 | 38.85 | 39.10 | 39.10 | 9,268 |
| Jun 3, 2024 | 40.00 | 40.45 | 39.50 | 39.70 | 39.70 | 25,080 |
| May 31, 2024 | 41.00 | 41.00 | 38.85 | 38.85 | 38.85 | 146,478 |
| May 30, 2024 | 40.05 | 40.70 | 40.05 | 40.60 | 40.60 | 13,721 |
| May 29, 2024 | 40.70 | 40.70 | 40.05 | 40.10 | 40.10 | 8,211 |
| May 28, 2024 | 40.50 | 41.00 | 40.00 | 40.25 | 40.25 | 15,236 |
| May 27, 2024 | 41.15 | 41.45 | 41.00 | 41.00 | 41.00 | 5,263 |
| May 24, 2024 | 41.40 | 41.40 | 40.75 | 41.15 | 41.15 | 6,609 |
| May 23, 2024 | 40.75 | 42.15 | 40.75 | 41.20 | 41.20 | 12,449 |
| May 22, 2024 | 42.00 | 42.00 | 40.65 | 40.75 | 40.75 | 21,169 |
| May 21, 2024 | 41.70 | 42.15 | 41.50 | 42.15 | 42.15 | 16,477 |
| May 20, 2024 | 40.10 | 41.90 | 40.10 | 41.50 | 41.50 | 10,381 |
| May 17, 2024 | 41.20 | 41.20 | 40.20 | 40.50 | 40.50 | 17,926 |
| May 16, 2024 | 41.90 | 41.90 | 40.80 | 40.90 | 40.90 | 15,403 |
| May 15, 2024 | 42.00 | 43.15 | 41.55 | 41.90 | 41.90 | 23,422 |
| May 14, 2024 | 43.90 | 45.45 | 41.90 | 41.90 | 41.90 | 41,567 |
| May 13, 2024 | 1.80 Dividend | |||||
| May 13, 2024 | 42.40 | 44.20 | 42.00 | 43.85 | 43.85 | 23,886 |
| May 10, 2024 | 44.50 | 45.20 | 44.20 | 44.95 | 43.15 | 24,650 |
| May 9, 2024 | 44.05 | 44.45 | 44.00 | 44.45 | 42.67 | 8,211 |
| May 8, 2024 | 44.80 | 44.80 | 43.75 | 44.15 | 42.38 | 14,530 |
| May 7, 2024 | 44.50 | 44.90 | 44.15 | 44.40 | 42.62 | 21,332 |
| May 6, 2024 | 43.80 | 44.45 | 43.80 | 44.25 | 42.48 | 16,304 |
| May 3, 2024 | 44.90 | 44.90 | 43.65 | 43.80 | 42.05 | 3,736 |
| May 2, 2024 | 45.00 | 45.00 | 44.15 | 44.40 | 42.62 | 7,006 |
| Apr 30, 2024 | 43.95 | 44.80 | 43.95 | 44.45 | 42.67 | 12,950 |
| Apr 29, 2024 | 43.90 | 44.00 | 43.20 | 44.00 | 42.24 | 9,734 |
| Apr 26, 2024 | 42.20 | 43.75 | 42.20 | 43.70 | 41.95 | 11,139 |
| Apr 25, 2024 | 43.20 | 43.25 | 42.30 | 42.70 | 40.99 | 10,832 |
| Apr 24, 2024 | 43.90 | 44.05 | 43.30 | 43.30 | 41.57 | 6,997 |
| Apr 23, 2024 | 43.50 | 44.10 | 42.85 | 43.90 | 42.14 | 15,472 |
| Apr 22, 2024 | 41.80 | 43.00 | 41.80 | 43.00 | 41.28 | 17,815 |
| Apr 19, 2024 | 42.00 | 42.45 | 41.45 | 41.90 | 40.22 | 15,520 |
| Apr 18, 2024 | 42.95 | 43.05 | 41.85 | 42.10 | 40.41 | 13,813 |
| Apr 17, 2024 | 43.00 | 43.20 | 42.30 | 42.95 | 41.23 | 31,699 |
| Apr 16, 2024 | 42.30 | 42.50 | 41.85 | 42.20 | 40.51 | 8,558 |
| Apr 15, 2024 | 43.30 | 43.50 | 42.45 | 42.65 | 40.94 | 20,669 |
Related Tickers
G14.MU Signify NV
18.25
+0.50%
M3D.DU Industrie De Nora spa
6.26
+0.32%
LMIA.BE Lion E-Mobility AG
1.3800
+25.45%
LMIA.F LION E-Mobility AG
1.2100
-4.72%
G14.DE Signify N.V.
18.45
+0.99%
LMIA.DE LION E-Mobility AG
1.2600
+8.62%
G14.DU Signify NV
18.27
+0.50%
M3D.SG Industrie De Nora spa
6.13
-1.68%
PERR.PA Gérard Perrier Industrie S.A.
76.00
-1.04%
AEU.F Prysmian S.p.A.
45.00
+0.49%