388.00
+6.00
+(1.57%)
At close: 7:30:45 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 |
|---|---|---|---|---|---|---|
| Jan 23, 2025 | 382.00 | 388.00 | 380.00 | 388.00 | 388.00 | - |
| Jan 22, 2025 | 382.00 | 382.00 | 382.00 | 382.00 | 382.00 | - |
| Jan 21, 2025 | 374.00 | 378.00 | 374.00 | 378.00 | 378.00 | - |
| Jan 20, 2025 | 374.00 | 374.00 | 372.00 | 374.00 | 374.00 | - |
| Jan 17, 2025 | 376.00 | 378.00 | 374.00 | 376.00 | 376.00 | - |
| Jan 16, 2025 | 376.00 | 376.00 | 370.00 | 376.00 | 376.00 | - |
| Jan 15, 2025 | 380.00 | 382.00 | 378.00 | 380.00 | 380.00 | - |
| Jan 14, 2025 | 378.00 | 384.00 | 378.00 | 384.00 | 384.00 | - |
| Jan 13, 2025 | 372.00 | 378.00 | 372.00 | 378.00 | 378.00 | - |
| Jan 10, 2025 | 376.00 | 376.00 | 372.00 | 374.00 | 374.00 | - |
| Jan 9, 2025 | 374.00 | 374.00 | 374.00 | 374.00 | 374.00 | - |
| Jan 8, 2025 | 372.00 | 376.00 | 372.00 | 376.00 | 376.00 | - |
| Jan 7, 2025 | 376.00 | 376.00 | 374.00 | 376.00 | 376.00 | - |
| Jan 6, 2025 | 380.00 | 382.00 | 378.00 | 382.00 | 382.00 | - |
| Jan 3, 2025 | 380.00 | 384.00 | 378.00 | 384.00 | 384.00 | - |
| Jan 2, 2025 | 378.00 | 384.00 | 378.00 | 382.00 | 382.00 | - |
| Dec 30, 2024 | 382.00 | 382.00 | 380.00 | 380.00 | 380.00 | - |
| Dec 27, 2024 | 384.00 | 384.00 | 384.00 | 384.00 | 384.00 | - |
| Dec 23, 2024 | 384.00 | 384.00 | 380.00 | 380.00 | 380.00 | - |
| Dec 20, 2024 | 388.00 | 392.00 | 388.00 | 388.00 | 388.00 | - |
| Dec 19, 2024 | 386.00 | 392.00 | 386.00 | 392.00 | 392.00 | - |
| Dec 18, 2024 | 396.00 | 398.00 | 392.00 | 392.00 | 392.00 | - |
| Dec 17, 2024 | 398.00 | 398.00 | 396.00 | 396.00 | 396.00 | - |
| Dec 16, 2024 | 400.00 | 404.00 | 400.00 | 404.00 | 404.00 | - |
| Dec 13, 2024 | 402.00 | 404.00 | 402.00 | 402.00 | 402.00 | - |
| Dec 12, 2024 | 400.00 | 404.00 | 400.00 | 404.00 | 404.00 | - |
| Dec 11, 2024 | 392.00 | 410.00 | 392.00 | 408.00 | 408.00 | - |
| Dec 10, 2024 | 386.00 | 396.00 | 386.00 | 396.00 | 396.00 | - |
| Dec 9, 2024 | 396.00 | 396.00 | 390.00 | 392.00 | 392.00 | - |
| Dec 6, 2024 | 392.00 | 396.00 | 390.00 | 396.00 | 396.00 | - |
| Dec 5, 2024 | 390.00 | 396.00 | 390.00 | 396.00 | 396.00 | - |
| Dec 4, 2024 | 394.00 | 394.00 | 392.00 | 392.00 | 392.00 | - |
| Dec 3, 2024 | 396.00 | 396.00 | 394.00 | 394.00 | 394.00 | - |
| Dec 2, 2024 | 394.00 | 398.00 | 394.00 | 398.00 | 398.00 | - |
| Nov 29, 2024 | 394.00 | 400.00 | 394.00 | 394.00 | 394.00 | - |
| Nov 28, 2024 | 394.00 | 396.00 | 394.00 | 394.00 | 394.00 | - |
| Nov 27, 2024 | 402.00 | 402.00 | 396.00 | 396.00 | 396.00 | - |
| Nov 26, 2024 | 402.00 | 404.00 | 400.00 | 404.00 | 404.00 | - |
| Nov 25, 2024 | 406.00 | 408.00 | 406.00 | 406.00 | 406.00 | - |
| Nov 22, 2024 | 394.00 | 406.00 | 394.00 | 406.00 | 406.00 | - |
| Nov 21, 2024 | 388.00 | 396.00 | 388.00 | 396.00 | 396.00 | - |
| Nov 20, 2024 | 384.00 | 388.00 | 384.00 | 388.00 | 388.00 | - |
| Nov 19, 2024 | 378.00 | 384.00 | 376.00 | 384.00 | 384.00 | - |
| Nov 18, 2024 | 376.00 | 378.00 | 374.00 | 378.00 | 378.00 | - |
| Nov 15, 2024 | 378.00 | 380.00 | 376.00 | 380.00 | 380.00 | - |
| Nov 14, 2024 | 382.00 | 386.00 | 380.00 | 380.00 | 380.00 | - |
| Nov 13, 2024 | 388.00 | 390.00 | 384.00 | 384.00 | 384.00 | - |
| Nov 12, 2024 | 384.00 | 388.00 | 384.00 | 388.00 | 388.00 | - |
| Nov 11, 2024 | 382.00 | 384.00 | 382.00 | 384.00 | 384.00 | - |
| Nov 8, 2024 | 380.00 | 386.00 | 380.00 | 386.00 | 386.00 | - |
| Nov 7, 2024 | 378.00 | 382.00 | 378.00 | 382.00 | 382.00 | - |
| Nov 6, 2024 | 374.00 | 380.00 | 366.00 | 380.00 | 380.00 | - |
| Nov 5, 2024 | 348.00 | 354.00 | 348.00 | 354.00 | 354.00 | - |
| Nov 4, 2024 | 358.00 | 358.00 | 354.00 | 354.00 | 354.00 | - |
| Nov 1, 2024 | 0.50 Dividend | |||||
| Nov 1, 2024 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | - |
| Oct 31, 2024 | 362.00 | 362.00 | 362.00 | 362.00 | 361.50 | - |
| Oct 30, 2024 | 366.00 | 366.00 | 364.00 | 364.00 | 363.50 | - |
| Oct 29, 2024 | 364.00 | 366.00 | 364.00 | 366.00 | 365.49 | - |
| Oct 28, 2024 | 362.00 | 366.00 | 360.00 | 366.00 | 365.49 | - |
| Oct 25, 2024 | 354.00 | 358.00 | 354.00 | 358.00 | 357.51 | - |
| Oct 24, 2024 | 358.00 | 358.00 | 356.00 | 356.00 | 355.51 | - |
| Oct 23, 2024 | 358.00 | 358.00 | 358.00 | 358.00 | 357.51 | - |
| Oct 22, 2024 | 358.00 | 358.00 | 356.00 | 358.00 | 357.51 | - |
| Oct 21, 2024 | 356.00 | 360.00 | 356.00 | 360.00 | 359.50 | - |
| Oct 18, 2024 | 354.00 | 356.00 | 352.00 | 356.00 | 355.51 | - |
| Oct 17, 2024 | 356.00 | 356.00 | 354.00 | 354.00 | 353.51 | - |
| Oct 16, 2024 | 356.00 | 356.00 | 350.00 | 350.00 | 349.52 | - |
| Oct 15, 2024 | 356.00 | 360.00 | 356.00 | 360.00 | 359.50 | - |
| Oct 14, 2024 | 350.00 | 354.00 | 350.00 | 354.00 | 353.51 | - |
| Oct 11, 2024 | 346.00 | 348.00 | 344.00 | 348.00 | 347.52 | - |
| Oct 10, 2024 | 354.00 | 354.00 | 344.00 | 344.00 | 343.52 | - |
| Oct 9, 2024 | 344.00 | 350.00 | 344.00 | 350.00 | 349.52 | - |
| Oct 8, 2024 | 336.00 | 342.00 | 336.00 | 342.00 | 341.53 | - |
| Oct 7, 2024 | 334.00 | 336.00 | 334.00 | 336.00 | 335.54 | - |
| Oct 4, 2024 | 330.00 | 334.00 | 330.00 | 334.00 | 333.54 | - |
| Oct 3, 2024 | 332.00 | 332.00 | 328.00 | 328.00 | 327.55 | - |
| Oct 2, 2024 | 338.00 | 338.00 | 334.00 | 334.00 | 333.54 | - |
| Oct 1, 2024 | 334.00 | 336.00 | 332.00 | 336.00 | 335.54 | - |
| Sep 30, 2024 | 332.00 | 332.00 | 330.00 | 332.00 | 331.54 | - |
| Sep 27, 2024 | 332.00 | 334.00 | 330.00 | 330.00 | 329.54 | - |
| Sep 26, 2024 | 332.00 | 332.00 | 328.00 | 328.00 | 327.55 | - |
| Sep 25, 2024 | 328.00 | 330.00 | 328.00 | 330.00 | 329.54 | - |
| Sep 24, 2024 | 336.00 | 336.00 | 332.00 | 332.00 | 331.54 | - |
| Sep 23, 2024 | 326.00 | 334.00 | 326.00 | 334.00 | 333.54 | - |
| Sep 20, 2024 | 324.00 | 324.00 | 324.00 | 324.00 | 323.55 | - |
| Sep 19, 2024 | 328.00 | 332.00 | 326.00 | 328.00 | 327.55 | - |
| Sep 18, 2024 | 334.00 | 334.00 | 332.00 | 332.00 | 331.54 | - |
| Sep 17, 2024 | 338.00 | 340.00 | 334.00 | 334.00 | 333.54 | - |
| Sep 16, 2024 | 340.00 | 340.00 | 340.00 | 340.00 | 339.53 | - |
| Sep 13, 2024 | 342.00 | 344.00 | 342.00 | 344.00 | 343.52 | - |
| Sep 12, 2024 | 336.00 | 342.00 | 336.00 | 340.00 | 339.53 | - |
| Sep 11, 2024 | 336.00 | 336.00 | 330.00 | 334.00 | 333.54 | - |
| Sep 10, 2024 | 328.00 | 334.00 | 328.00 | 334.00 | 333.54 | - |
| Sep 9, 2024 | 336.00 | 338.00 | 330.00 | 330.00 | 329.54 | - |
| Sep 6, 2024 | 340.00 | 340.00 | 336.00 | 336.00 | 335.54 | - |
| Sep 5, 2024 | 312.00 | 336.00 | 312.00 | 336.00 | 335.54 | - |
| Sep 4, 2024 | 316.00 | 318.00 | 316.00 | 316.00 | 315.56 | - |
| Sep 3, 2024 | 322.00 | 324.00 | 320.00 | 320.00 | 319.56 | - |
| Sep 2, 2024 | 324.00 | 324.00 | 322.00 | 322.00 | 321.56 | - |
| Aug 30, 2024 | 322.00 | 324.00 | 320.00 | 324.00 | 323.55 | - |
| Aug 29, 2024 | 328.00 | 330.00 | 324.00 | 324.00 | 323.55 | - |
| Aug 28, 2024 | 332.00 | 332.00 | 330.00 | 330.00 | 329.54 | - |
| Aug 27, 2024 | 334.00 | 334.00 | 332.00 | 332.00 | 331.54 | - |
| Aug 26, 2024 | 328.00 | 330.00 | 328.00 | 330.00 | 329.54 | - |
| Aug 23, 2024 | 330.00 | 330.00 | 328.00 | 328.00 | 327.55 | - |
| Aug 22, 2024 | 336.00 | 338.00 | 332.00 | 332.00 | 331.54 | - |
| Aug 21, 2024 | 334.00 | 334.00 | 334.00 | 334.00 | 333.54 | - |
| Aug 20, 2024 | 342.00 | 344.00 | 336.00 | 336.00 | 335.54 | - |
| Aug 19, 2024 | 342.00 | 344.00 | 342.00 | 342.00 | 341.53 | - |
| Aug 16, 2024 | 342.00 | 344.00 | 342.00 | 344.00 | 343.52 | - |
| Aug 15, 2024 | 330.00 | 342.00 | 330.00 | 342.00 | 341.53 | - |
| Aug 14, 2024 | 332.00 | 332.00 | 330.00 | 330.00 | 329.54 | - |
| Aug 13, 2024 | 336.00 | 338.00 | 330.00 | 330.00 | 329.54 | - |
| Aug 12, 2024 | 340.00 | 340.00 | 338.00 | 338.00 | 337.53 | - |
| Aug 9, 2024 | 340.00 | 342.00 | 338.00 | 340.00 | 339.53 | - |
| Aug 8, 2024 | 332.00 | 342.00 | 330.00 | 342.00 | 341.53 | - |
| Aug 7, 2024 | 342.00 | 342.00 | 336.00 | 336.00 | 335.54 | - |
| Aug 6, 2024 | 340.00 | 344.00 | 340.00 | 344.00 | 343.52 | - |
| Aug 5, 2024 | 334.00 | 336.00 | 328.00 | 336.00 | 335.54 | - |
| Aug 2, 2024 | 350.00 | 350.00 | 338.00 | 338.00 | 337.53 | - |
| Aug 1, 2024 | 0.50 Dividend | |||||
| Aug 1, 2024 | 356.00 | 356.00 | 350.00 | 350.00 | 349.52 | - |
| Jul 31, 2024 | 356.00 | 358.00 | 354.00 | 358.00 | 357.01 | - |
| Jul 30, 2024 | 356.00 | 360.00 | 356.00 | 358.00 | 357.01 | - |
| Jul 29, 2024 | 358.00 | 360.00 | 354.00 | 354.00 | 353.02 | - |
| Jul 26, 2024 | 342.00 | 364.00 | 342.00 | 364.00 | 362.99 | - |
| Jul 25, 2024 | 342.00 | 342.00 | 342.00 | 342.00 | 341.05 | - |
| Jul 24, 2024 | 344.00 | 346.00 | 344.00 | 346.00 | 345.04 | - |
| Jul 23, 2024 | 342.00 | 346.00 | 342.00 | 344.00 | 343.05 | - |
| Jul 22, 2024 | 342.00 | 344.00 | 340.00 | 344.00 | 343.05 | - |
| Jul 19, 2024 | 342.00 | 344.00 | 342.00 | 342.00 | 341.05 | - |
| Jul 18, 2024 | 344.00 | 346.00 | 338.00 | 338.00 | 337.06 | - |
| Jul 17, 2024 | 348.00 | 348.00 | 346.00 | 346.00 | 345.04 | - |
| Jul 16, 2024 | 346.00 | 348.00 | 346.00 | 348.00 | 347.03 | - |
| Jul 15, 2024 | 344.00 | 346.00 | 344.00 | 346.00 | 345.04 | - |
| Jul 12, 2024 | 344.00 | 344.00 | 342.00 | 342.00 | 341.05 | - |
| Jul 11, 2024 | 332.00 | 342.00 | 332.00 | 342.00 | 341.05 | - |
| Jul 10, 2024 | 330.00 | 332.00 | 330.00 | 332.00 | 331.08 | - |
| Jul 9, 2024 | 336.00 | 338.00 | 334.00 | 334.00 | 333.07 | - |
| Jul 8, 2024 | 338.00 | 338.00 | 338.00 | 338.00 | 337.06 | - |
| Jul 5, 2024 | 344.00 | 344.00 | 336.00 | 336.00 | 335.07 | - |
| Jul 4, 2024 | 340.00 | 342.00 | 340.00 | 342.00 | 341.05 | - |
| Jul 3, 2024 | 344.00 | 344.00 | 340.00 | 340.00 | 339.06 | - |
| Jul 2, 2024 | 348.00 | 348.00 | 346.00 | 346.00 | 345.04 | - |
| Jul 1, 2024 | 352.00 | 352.00 | 348.00 | 348.00 | 347.03 | - |
| Jun 28, 2024 | 354.00 | 354.00 | 350.00 | 350.00 | 349.03 | - |
| Jun 27, 2024 | 354.00 | 354.00 | 352.00 | 352.00 | 351.02 | - |
| Jun 26, 2024 | 352.00 | 354.00 | 352.00 | 352.00 | 351.02 | - |
| Jun 25, 2024 | 352.00 | 356.00 | 352.00 | 352.00 | 351.02 | - |
| Jun 24, 2024 | 344.00 | 350.00 | 342.00 | 350.00 | 349.03 | - |
| Jun 21, 2024 | 340.00 | 342.00 | 340.00 | 342.00 | 341.05 | - |
| Jun 20, 2024 | 348.00 | 350.00 | 344.00 | 344.00 | 343.05 | - |
| Jun 19, 2024 | 348.00 | 348.00 | 348.00 | 348.00 | 347.03 | - |
| Jun 18, 2024 | 350.00 | 350.00 | 348.00 | 350.00 | 349.03 | - |
| Jun 17, 2024 | 342.00 | 348.00 | 342.00 | 348.00 | 347.03 | - |
| Jun 14, 2024 | 348.00 | 348.00 | 342.00 | 344.00 | 343.05 | - |
| Jun 13, 2024 | 346.00 | 348.00 | 346.00 | 348.00 | 347.03 | - |
| Jun 12, 2024 | 320.00 | 352.00 | 318.00 | 350.00 | 349.03 | - |
| Jun 11, 2024 | 302.00 | 302.00 | 298.00 | 300.00 | 299.17 | - |
| Jun 10, 2024 | 302.00 | 302.00 | 300.00 | 300.00 | 299.17 | - |
| Jun 7, 2024 | 298.00 | 304.00 | 296.00 | 304.00 | 303.16 | - |
| Jun 6, 2024 | 296.00 | 296.00 | 296.00 | 296.00 | 295.18 | - |
| Jun 5, 2024 | 294.00 | 298.00 | 294.00 | 298.00 | 297.17 | - |
| Jun 4, 2024 | 300.00 | 300.00 | 298.00 | 300.00 | 299.17 | - |
| Jun 3, 2024 | 304.00 | 304.00 | 300.00 | 300.00 | 299.17 | - |
| May 31, 2024 | 300.00 | 300.00 | 298.00 | 300.00 | 299.17 | - |
| May 30, 2024 | 296.00 | 300.00 | 296.00 | 300.00 | 299.17 | - |
| May 29, 2024 | 306.00 | 306.00 | 300.00 | 300.00 | 299.17 | - |
| May 28, 2024 | 314.00 | 314.00 | 306.00 | 306.00 | 305.15 | - |
| May 27, 2024 | 314.00 | 314.00 | 312.00 | 314.00 | 313.13 | - |
| May 24, 2024 | 310.00 | 312.00 | 310.00 | 312.00 | 311.13 | - |
| May 23, 2024 | 308.00 | 312.00 | 308.00 | 312.00 | 311.13 | - |
| May 22, 2024 | 306.00 | 310.00 | 306.00 | 308.00 | 307.15 | - |
| May 21, 2024 | 304.00 | 306.00 | 304.00 | 306.00 | 305.15 | - |
| May 20, 2024 | 306.00 | 306.00 | 304.00 | 304.00 | 303.16 | - |
| May 17, 2024 | 304.00 | 304.00 | 304.00 | 304.00 | 303.16 | - |
| May 16, 2024 | 308.00 | 308.00 | 306.00 | 306.00 | 305.15 | - |
| May 15, 2024 | 310.00 | 310.00 | 306.00 | 306.00 | 305.15 | - |
| May 14, 2024 | 312.00 | 314.00 | 312.00 | 312.00 | 311.13 | - |
| May 13, 2024 | 314.00 | 314.00 | 310.00 | 310.00 | 309.14 | - |
| May 10, 2024 | 306.00 | 308.00 | 306.00 | 308.00 | 307.15 | - |
| May 9, 2024 | 302.00 | 306.00 | 302.00 | 306.00 | 305.15 | - |
| May 8, 2024 | 304.00 | 304.00 | 302.00 | 302.00 | 301.16 | - |
| May 7, 2024 | 298.00 | 302.00 | 298.00 | 302.00 | 301.16 | - |
| May 6, 2024 | 290.00 | 294.00 | 288.00 | 294.00 | 293.18 | - |
| May 3, 2024 | 294.00 | 294.00 | 290.00 | 290.00 | 289.19 | - |
| May 2, 2024 | 294.00 | 294.00 | 292.00 | 292.00 | 291.19 | - |
| Apr 30, 2024 | 0.43 Dividend | |||||
| Apr 30, 2024 | 298.00 | 298.00 | 294.00 | 296.00 | 295.18 | - |
| Apr 29, 2024 | 296.00 | 300.00 | 296.00 | 298.00 | 296.74 | - |
| Apr 26, 2024 | 294.00 | 296.00 | 294.00 | 296.00 | 294.75 | - |
| Apr 25, 2024 | 290.00 | 294.00 | 290.00 | 294.00 | 292.76 | - |
| Apr 24, 2024 | 290.00 | 292.00 | 290.00 | 292.00 | 290.77 | - |
| Apr 23, 2024 | 292.00 | 292.00 | 290.00 | 290.00 | 288.78 | - |
| Apr 22, 2024 | 290.00 | 294.00 | 290.00 | 294.00 | 292.76 | - |
| Apr 19, 2024 | 286.00 | 286.00 | 286.00 | 286.00 | 284.79 | - |
| Apr 18, 2024 | 286.00 | 288.00 | 286.00 | 288.00 | 286.79 | - |
| Apr 17, 2024 | 292.00 | 292.00 | 286.00 | 286.00 | 284.79 | - |
| Apr 16, 2024 | 292.00 | 294.00 | 292.00 | 294.00 | 292.76 | - |
| Apr 15, 2024 | 290.00 | 292.00 | 288.00 | 292.00 | 290.77 | - |
| Apr 12, 2024 | 286.00 | 288.00 | 286.00 | 288.00 | 286.79 | - |
| Apr 11, 2024 | 288.00 | 288.00 | 286.00 | 286.00 | 284.79 | - |
| Apr 10, 2024 | 284.00 | 284.00 | 284.00 | 284.00 | 282.80 | - |
| Apr 9, 2024 | 286.00 | 286.00 | 282.00 | 282.00 | 280.81 | - |
| Apr 8, 2024 | 288.00 | 290.00 | 288.00 | 290.00 | 288.78 | - |
| Apr 5, 2024 | 284.00 | 288.00 | 284.00 | 288.00 | 286.79 | - |
| Apr 4, 2024 | 288.00 | 288.00 | 286.00 | 288.00 | 286.79 | - |
| Apr 3, 2024 | 286.00 | 286.00 | 284.00 | 286.00 | 284.79 | - |
| Apr 2, 2024 | 290.00 | 290.00 | 286.00 | 286.00 | 284.79 | - |
| Mar 28, 2024 | 292.00 | 292.00 | 290.00 | 292.00 | 290.77 | - |
| Mar 27, 2024 | 290.00 | 292.00 | 290.00 | 292.00 | 290.77 | - |