Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
181.50
-4.50
(-2.42%)
At close: February 21 at 12:30:10 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 |
|---|---|---|---|---|---|---|
| Feb 21, 2025 | 182.15 | 182.15 | 181.50 | 181.50 | 181.50 | 3 |
| Feb 20, 2025 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | 25 |
| Feb 19, 2025 | 185.00 | 186.00 | 185.00 | 186.00 | 186.00 | 29 |
| Feb 18, 2025 | 181.20 | 184.40 | 181.20 | 184.40 | 184.40 | 58 |
| Feb 17, 2025 | 171.60 | 180.60 | 171.60 | 180.60 | 180.60 | 13 |
| Feb 14, 2025 | 163.55 | 163.55 | 163.55 | 163.55 | 163.55 | - |
| Feb 13, 2025 | 155.40 | 163.40 | 155.40 | 163.40 | 163.40 | 3 |
| Feb 12, 2025 | 161.15 | 161.15 | 161.15 | 161.15 | 161.15 | - |
| Feb 11, 2025 | 160.10 | 160.10 | 160.10 | 160.10 | 160.10 | - |
| Feb 10, 2025 | 159.70 | 159.70 | 159.70 | 159.70 | 159.70 | - |
| Feb 7, 2025 | 154.85 | 154.85 | 154.85 | 154.85 | 154.85 | - |
| Feb 6, 2025 | 160.80 | 160.80 | 160.80 | 160.80 | 160.80 | - |
| Feb 5, 2025 | 159.35 | 159.35 | 159.35 | 159.35 | 159.35 | - |
| Feb 4, 2025 | 158.60 | 159.65 | 158.60 | 159.65 | 159.65 | 16 |
| Feb 3, 2025 | 154.65 | 154.65 | 154.65 | 154.65 | 154.65 | - |
| Jan 31, 2025 | 154.85 | 154.85 | 154.85 | 154.85 | 154.85 | - |
| Jan 30, 2025 | 152.60 | 152.60 | 152.60 | 152.60 | 152.60 | - |
| Jan 29, 2025 | 154.10 | 154.10 | 154.10 | 154.10 | 154.10 | - |
| Jan 28, 2025 | 152.40 | 154.20 | 152.40 | 154.20 | 154.20 | 20 |
| Jan 27, 2025 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | - |
| Jan 24, 2025 | 154.45 | 154.45 | 152.40 | 152.40 | 152.40 | 6 |
| Jan 23, 2025 | 151.70 | 151.70 | 151.70 | 151.70 | 151.70 | - |
| Jan 22, 2025 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | - |
| Jan 21, 2025 | 150.10 | 150.10 | 150.10 | 150.10 | 150.10 | - |
| Jan 20, 2025 | 148.30 | 149.60 | 148.30 | 149.60 | 149.60 | 13 |
| Jan 17, 2025 | 148.10 | 148.10 | 148.10 | 148.10 | 148.10 | - |
| Jan 16, 2025 | 146.50 | 146.50 | 146.50 | 146.50 | 146.50 | - |
| Jan 15, 2025 | 145.45 | 145.45 | 145.45 | 145.45 | 145.45 | - |
| Jan 14, 2025 | 144.90 | 144.90 | 144.90 | 144.90 | 144.90 | - |
| Jan 13, 2025 | 145.20 | 145.20 | 145.20 | 145.20 | 145.20 | - |
| Jan 10, 2025 | 143.30 | 143.30 | 143.30 | 143.30 | 143.30 | - |
| Jan 9, 2025 | 146.00 | 146.00 | 144.20 | 144.20 | 144.20 | 65 |
| Jan 8, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | - |
| Jan 7, 2025 | 136.30 | 136.30 | 136.30 | 136.30 | 136.30 | - |
| Jan 6, 2025 | 136.75 | 136.75 | 136.75 | 136.75 | 136.75 | - |
| Jan 3, 2025 | 137.25 | 137.25 | 137.25 | 137.25 | 137.25 | - |
| Jan 2, 2025 | 138.30 | 138.30 | 138.30 | 138.30 | 138.30 | - |
| Dec 30, 2024 | 137.85 | 137.85 | 137.85 | 137.85 | 137.85 | - |
| Dec 27, 2024 | 138.10 | 138.10 | 137.90 | 137.90 | 137.90 | 6 |
| Dec 23, 2024 | 136.75 | 136.75 | 136.75 | 136.75 | 136.75 | - |
| Dec 20, 2024 | 138.75 | 138.75 | 138.75 | 138.75 | 138.75 | - |
| Dec 19, 2024 | 135.10 | 135.10 | 135.10 | 135.10 | 135.10 | - |
| Dec 18, 2024 | 136.25 | 136.25 | 136.25 | 136.25 | 136.25 | - |
| Dec 17, 2024 | 136.60 | 137.15 | 136.60 | 137.15 | 137.15 | 7 |
| Dec 16, 2024 | 138.95 | 139.00 | 138.95 | 139.00 | 139.00 | 38 |
| Dec 13, 2024 | 138.85 | 138.85 | 138.85 | 138.85 | 138.85 | - |
| Dec 12, 2024 | 137.65 | 139.00 | 137.65 | 139.00 | 139.00 | 10 |
| Dec 11, 2024 | 137.05 | 137.05 | 137.05 | 137.05 | 137.05 | - |
| Dec 10, 2024 | 139.05 | 139.05 | 138.10 | 138.10 | 138.10 | 6 |
| Dec 9, 2024 | 141.75 | 141.75 | 141.75 | 141.75 | 141.75 | - |
| Dec 6, 2024 | 141.60 | 141.60 | 141.60 | 141.60 | 141.60 | - |
| Dec 5, 2024 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | - |
| Dec 4, 2024 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | - |
| Dec 3, 2024 | 0.85 Dividend | |||||
| Dec 3, 2024 | 139.70 | 139.70 | 139.70 | 139.70 | 139.70 | - |
| Dec 2, 2024 | 141.15 | 141.75 | 140.70 | 141.75 | 140.90 | 75 |
| Nov 29, 2024 | 142.85 | 142.85 | 142.85 | 142.85 | 141.99 | - |
| Nov 28, 2024 | 142.05 | 142.05 | 142.05 | 142.05 | 141.20 | - |
| Nov 27, 2024 | 141.40 | 141.40 | 141.40 | 141.40 | 140.55 | - |
| Nov 26, 2024 | 141.65 | 141.65 | 141.65 | 141.65 | 140.80 | - |
| Nov 25, 2024 | 148.10 | 148.10 | 148.10 | 148.10 | 147.21 | - |
| Nov 22, 2024 | 146.90 | 146.90 | 146.90 | 146.90 | 146.02 | - |
| Nov 21, 2024 | 152.75 | 152.75 | 152.75 | 152.75 | 151.83 | - |
| Nov 20, 2024 | 155.25 | 155.25 | 151.40 | 151.40 | 150.49 | 10 |
| Nov 19, 2024 | 151.35 | 151.35 | 151.35 | 151.35 | 150.44 | - |
| Nov 18, 2024 | 151.80 | 151.80 | 151.80 | 151.80 | 150.89 | 7 |
| Nov 15, 2024 | 152.60 | 152.60 | 152.60 | 152.60 | 151.68 | - |
| Nov 14, 2024 | 156.70 | 156.70 | 156.70 | 156.70 | 155.76 | - |
| Nov 13, 2024 | 159.90 | 159.90 | 159.90 | 159.90 | 158.94 | - |
| Nov 12, 2024 | 160.65 | 163.85 | 160.65 | 163.85 | 162.87 | 1 |
| Nov 11, 2024 | 161.50 | 161.50 | 161.50 | 161.50 | 160.53 | - |
| Nov 8, 2024 | 160.95 | 160.95 | 160.95 | 160.95 | 159.98 | - |
| Nov 7, 2024 | 156.25 | 159.20 | 156.25 | 159.20 | 158.25 | 20 |
| Nov 6, 2024 | 150.90 | 150.90 | 150.90 | 150.90 | 150.00 | - |
| Nov 5, 2024 | 146.70 | 146.70 | 146.70 | 146.70 | 145.82 | - |
| Nov 4, 2024 | 149.35 | 149.35 | 149.35 | 149.35 | 148.45 | - |
| Nov 1, 2024 | 147.60 | 147.60 | 147.60 | 147.60 | 146.71 | - |
| Oct 31, 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 149.10 | - |
| Oct 30, 2024 | 150.50 | 150.50 | 150.50 | 150.50 | 149.60 | - |
| Oct 29, 2024 | 151.85 | 151.85 | 151.85 | 151.85 | 150.94 | - |
| Oct 28, 2024 | 152.40 | 152.40 | 152.40 | 152.40 | 151.49 | - |
| Oct 25, 2024 | 152.35 | 152.35 | 152.35 | 152.35 | 151.44 | - |
| Oct 24, 2024 | 152.50 | 152.50 | 152.50 | 152.50 | 151.59 | - |
| Oct 23, 2024 | 153.90 | 153.90 | 153.90 | 153.90 | 152.98 | - |
| Oct 22, 2024 | 152.90 | 152.90 | 152.90 | 152.90 | 151.98 | - |
| Oct 21, 2024 | 152.05 | 153.60 | 152.05 | 153.60 | 152.68 | 40 |
| Oct 18, 2024 | 153.50 | 153.50 | 153.50 | 153.50 | 152.58 | - |
| Oct 17, 2024 | 151.75 | 151.75 | 151.75 | 151.75 | 150.84 | - |
| Oct 16, 2024 | 149.10 | 149.10 | 149.10 | 149.10 | 148.21 | - |
| Oct 15, 2024 | 149.25 | 149.25 | 149.25 | 149.25 | 148.36 | - |
| Oct 14, 2024 | 147.25 | 147.25 | 147.25 | 147.25 | 146.37 | - |
| Oct 11, 2024 | 147.20 | 147.20 | 147.20 | 147.20 | 146.32 | - |
| Oct 10, 2024 | 150.15 | 150.15 | 150.15 | 150.15 | 149.25 | - |
| Oct 9, 2024 | 149.95 | 149.95 | 149.95 | 149.95 | 149.05 | - |
| Oct 8, 2024 | 145.25 | 149.90 | 145.25 | 149.90 | 149.00 | 16 |
| Oct 7, 2024 | 147.75 | 147.75 | 147.75 | 147.75 | 146.86 | - |
| Oct 4, 2024 | 146.30 | 146.30 | 146.30 | 146.30 | 145.42 | - |
| Oct 3, 2024 | 146.60 | 146.60 | 146.60 | 146.60 | 145.72 | - |
| Oct 2, 2024 | 146.45 | 146.45 | 146.45 | 146.45 | 145.57 | - |
| Oct 1, 2024 | 142.45 | 142.45 | 142.45 | 142.45 | 141.60 | - |
| Sep 30, 2024 | 143.85 | 143.85 | 141.45 | 141.45 | 140.60 | 50 |
| Sep 27, 2024 | 144.65 | 144.65 | 144.65 | 144.65 | 143.78 | - |
| Sep 26, 2024 | 148.70 | 148.70 | 148.70 | 148.70 | 147.81 | - |
| Sep 25, 2024 | 147.20 | 147.20 | 147.20 | 147.20 | 146.32 | - |
| Sep 24, 2024 | 146.00 | 146.00 | 146.00 | 146.00 | 145.12 | - |
| Sep 23, 2024 | 147.85 | 147.85 | 147.85 | 147.85 | 146.96 | - |
| Sep 20, 2024 | 148.20 | 149.05 | 148.20 | 149.05 | 148.16 | 100 |
| Sep 19, 2024 | 146.90 | 146.90 | 146.90 | 146.90 | 146.02 | - |
| Sep 18, 2024 | 141.50 | 141.50 | 141.50 | 141.50 | 140.65 | - |
| Sep 17, 2024 | 148.00 | 148.00 | 140.55 | 141.25 | 140.40 | 74 |
| Sep 16, 2024 | 147.35 | 147.35 | 147.35 | 147.35 | 146.47 | - |
| Sep 13, 2024 | 144.45 | 147.65 | 144.45 | 147.65 | 146.76 | 40 |
| Sep 12, 2024 | 146.70 | 146.70 | 146.70 | 146.70 | 145.82 | - |
| Sep 11, 2024 | 146.55 | 146.55 | 146.55 | 146.55 | 145.67 | - |
| Sep 10, 2024 | 144.55 | 144.55 | 144.55 | 144.55 | 143.68 | - |
| Sep 9, 2024 | 145.30 | 145.30 | 145.30 | 145.30 | 144.43 | - |
| Sep 6, 2024 | 145.05 | 146.25 | 145.05 | 146.25 | 145.37 | 5 |
| Sep 5, 2024 | 146.45 | 146.45 | 146.45 | 146.45 | 145.57 | - |
| Sep 4, 2024 | 144.55 | 144.55 | 144.55 | 144.55 | 143.68 | - |
| Sep 3, 2024 | 148.70 | 148.70 | 148.70 | 148.70 | 147.81 | - |
| Sep 2, 2024 | 152.20 | 152.20 | 152.20 | 152.20 | 151.29 | - |
| Aug 30, 2024 | 151.15 | 151.15 | 151.15 | 151.15 | 150.24 | - |
| Aug 29, 2024 | 149.55 | 149.55 | 149.55 | 149.55 | 148.65 | - |
| Aug 28, 2024 | 148.95 | 148.95 | 148.95 | 148.95 | 148.06 | - |
| Aug 27, 2024 | 148.60 | 148.60 | 148.60 | 148.60 | 147.71 | - |
| Aug 26, 2024 | 147.80 | 147.80 | 147.80 | 147.80 | 146.91 | - |
| Aug 23, 2024 | 148.05 | 148.05 | 148.05 | 148.05 | 147.16 | - |
| Aug 22, 2024 | 147.85 | 148.35 | 147.85 | 148.35 | 147.46 | 7 |
| Aug 21, 2024 | 147.55 | 147.55 | 147.55 | 147.55 | 146.67 | - |
| Aug 20, 2024 | 148.25 | 148.25 | 148.25 | 148.25 | 147.36 | - |
| Aug 19, 2024 | 145.00 | 145.00 | 145.00 | 145.00 | 144.13 | - |
| Aug 16, 2024 | 151.35 | 151.35 | 151.35 | 151.35 | 150.44 | - |
| Aug 15, 2024 | 149.30 | 149.30 | 149.30 | 149.30 | 148.40 | - |
| Aug 14, 2024 | 148.50 | 148.50 | 148.50 | 148.50 | 147.61 | - |
| Aug 13, 2024 | 147.05 | 147.05 | 147.05 | 147.05 | 146.17 | - |
| Aug 12, 2024 | 147.70 | 147.70 | 147.70 | 147.70 | 146.81 | - |
| Aug 9, 2024 | 146.15 | 146.15 | 146.15 | 146.15 | 145.27 | - |
| Aug 8, 2024 | 146.20 | 146.20 | 146.20 | 146.20 | 145.32 | - |
| Aug 7, 2024 | 146.10 | 146.10 | 146.10 | 146.10 | 145.22 | - |
| Aug 6, 2024 | 146.40 | 146.40 | 146.40 | 146.40 | 145.52 | - |
| Aug 5, 2024 | 142.70 | 142.70 | 142.70 | 142.70 | 141.84 | - |
| Aug 2, 2024 | 145.10 | 145.10 | 145.10 | 145.10 | 144.23 | - |
| Aug 1, 2024 | 146.75 | 146.75 | 146.75 | 146.75 | 145.87 | - |
| Jul 31, 2024 | 148.10 | 148.10 | 148.10 | 148.10 | 147.21 | - |
| Jul 30, 2024 | 144.75 | 144.75 | 144.75 | 144.75 | 143.88 | - |
| Jul 29, 2024 | 146.40 | 146.40 | 146.40 | 146.40 | 145.52 | - |
| Jul 26, 2024 | 142.30 | 142.30 | 142.30 | 142.30 | 141.45 | - |
| Jul 25, 2024 | 143.45 | 143.45 | 143.45 | 143.45 | 142.59 | - |
| Jul 24, 2024 | 142.50 | 142.50 | 142.50 | 142.50 | 141.65 | - |
| Jul 23, 2024 | 153.50 | 153.50 | 153.50 | 153.50 | 152.58 | - |
| Jul 22, 2024 | 151.00 | 151.00 | 151.00 | 151.00 | 150.09 | - |
| Jul 19, 2024 | 153.65 | 153.65 | 153.65 | 153.65 | 152.73 | - |
| Jul 18, 2024 | 151.20 | 151.20 | 151.20 | 151.20 | 150.29 | - |
| Jul 17, 2024 | 151.60 | 151.60 | 151.60 | 151.60 | 150.69 | - |
| Jul 16, 2024 | 152.45 | 152.45 | 152.45 | 152.45 | 151.54 | - |
| Jul 15, 2024 | 153.30 | 153.30 | 153.30 | 153.30 | 152.38 | - |
| Jul 12, 2024 | 154.70 | 154.70 | 154.70 | 154.70 | 153.77 | - |
| Jul 11, 2024 | 153.75 | 153.75 | 153.30 | 153.30 | 152.38 | 6 |
| Jul 10, 2024 | 151.65 | 151.65 | 151.65 | 151.65 | 150.74 | - |
| Jul 9, 2024 | 153.55 | 153.55 | 153.55 | 153.55 | 152.63 | - |
| Jul 8, 2024 | 155.20 | 155.20 | 155.20 | 155.20 | 154.27 | - |
| Jul 5, 2024 | 156.65 | 156.65 | 156.65 | 156.65 | 155.71 | - |
| Jul 4, 2024 | 154.05 | 154.05 | 154.05 | 154.05 | 153.13 | - |
| Jul 3, 2024 | 151.80 | 151.80 | 151.80 | 151.80 | 150.89 | - |
| Jul 2, 2024 | 150.95 | 150.95 | 150.95 | 150.95 | 150.04 | - |
| Jul 1, 2024 | 151.40 | 151.40 | 151.40 | 151.40 | 150.49 | - |
| Jun 28, 2024 | 150.85 | 150.85 | 150.85 | 150.85 | 149.95 | - |
| Jun 27, 2024 | 151.85 | 151.85 | 151.85 | 151.85 | 150.94 | - |
| Jun 26, 2024 | 156.80 | 156.80 | 156.80 | 156.80 | 155.86 | - |
| Jun 25, 2024 | 157.30 | 157.30 | 157.30 | 157.30 | 156.36 | - |
| Jun 24, 2024 | 156.30 | 156.30 | 156.30 | 156.30 | 155.36 | - |
| Jun 21, 2024 | 157.00 | 157.00 | 157.00 | 157.00 | 156.06 | - |
| Jun 20, 2024 | 153.00 | 157.45 | 153.00 | 157.45 | 156.51 | 12 |
| Jun 19, 2024 | 154.20 | 154.20 | 154.20 | 154.20 | 153.28 | - |
| Jun 18, 2024 | 153.70 | 153.70 | 153.70 | 153.70 | 152.78 | 3 |
| Jun 17, 2024 | 147.80 | 147.80 | 147.80 | 147.80 | 146.91 | - |
| Jun 14, 2024 | 160.65 | 160.65 | 160.65 | 160.65 | 159.69 | - |
| Jun 13, 2024 | 162.75 | 162.75 | 162.75 | 162.75 | 161.77 | - |
| Jun 12, 2024 | 166.20 | 166.20 | 166.20 | 166.20 | 165.20 | - |
| Jun 11, 2024 | 170.65 | 170.65 | 165.25 | 165.25 | 164.26 | 15 |
| Jun 10, 2024 | 171.50 | 171.50 | 171.50 | 171.50 | 170.47 | - |
| Jun 7, 2024 | 171.50 | 172.55 | 171.50 | 172.55 | 171.52 | 35 |
| Jun 6, 2024 | 168.65 | 168.65 | 168.65 | 168.65 | 167.64 | - |
| Jun 5, 2024 | 167.35 | 167.35 | 167.35 | 167.35 | 166.35 | - |
| Jun 4, 2024 | 167.75 | 167.75 | 167.75 | 167.75 | 166.74 | - |
| Jun 3, 2024 | 169.70 | 169.70 | 169.70 | 169.70 | 168.68 | 60 |
| May 31, 2024 | 165.35 | 165.35 | 165.35 | 165.35 | 164.36 | - |
| May 30, 2024 | 163.80 | 163.80 | 163.80 | 163.80 | 162.82 | - |
| May 29, 2024 | 162.20 | 162.20 | 162.20 | 162.20 | 161.23 | - |
| May 28, 2024 | 167.40 | 167.40 | 167.40 | 167.40 | 166.40 | - |
| May 27, 2024 | 166.95 | 166.95 | 166.95 | 166.95 | 165.95 | - |
| May 24, 2024 | 166.95 | 166.95 | 166.95 | 166.95 | 165.95 | - |
| May 23, 2024 | 167.20 | 167.20 | 167.20 | 167.20 | 166.20 | - |
| May 22, 2024 | 166.95 | 166.95 | 166.95 | 166.95 | 165.95 | - |
| May 21, 2024 | 2.60 Dividend | |||||
| May 21, 2024 | 165.25 | 165.25 | 165.25 | 165.25 | 164.26 | - |
| May 20, 2024 | 165.95 | 165.95 | 165.95 | 165.95 | 162.37 | - |
| May 17, 2024 | 166.10 | 166.10 | 166.10 | 166.10 | 162.52 | - |
| May 16, 2024 | 166.35 | 166.35 | 166.35 | 166.35 | 162.76 | - |
| May 15, 2024 | 164.35 | 164.35 | 164.35 | 164.35 | 160.80 | - |
| May 14, 2024 | 165.90 | 165.90 | 165.90 | 165.90 | 162.32 | - |
| May 13, 2024 | 167.00 | 167.00 | 167.00 | 167.00 | 163.40 | - |
| May 10, 2024 | 169.10 | 169.10 | 168.10 | 168.10 | 164.47 | 7 |
| May 9, 2024 | 165.85 | 165.85 | 165.85 | 165.85 | 162.27 | - |
| May 8, 2024 | 163.70 | 163.70 | 163.70 | 163.70 | 160.17 | - |
| May 7, 2024 | 163.70 | 163.70 | 163.70 | 163.70 | 160.17 | - |
| May 6, 2024 | 161.65 | 161.65 | 161.65 | 161.65 | 158.16 | - |
| May 3, 2024 | 159.30 | 159.30 | 159.30 | 159.30 | 155.86 | - |
| May 2, 2024 | 158.90 | 158.90 | 158.90 | 158.90 | 155.47 | - |
| Apr 30, 2024 | 158.95 | 158.95 | 158.95 | 158.95 | 155.52 | - |
| Apr 29, 2024 | 160.60 | 160.60 | 160.60 | 160.60 | 157.14 | - |
| Apr 26, 2024 | 158.35 | 158.35 | 158.35 | 158.35 | 154.93 | - |
| Apr 25, 2024 | 159.70 | 159.70 | 159.70 | 159.70 | 156.26 | - |
| Apr 24, 2024 | 159.95 | 159.95 | 159.95 | 159.95 | 156.50 | - |
| Apr 23, 2024 | 157.90 | 157.90 | 157.90 | 157.90 | 154.49 | - |
| Apr 22, 2024 | 156.15 | 156.15 | 156.15 | 156.15 | 152.78 | - |
| Apr 19, 2024 | 155.30 | 155.30 | 155.30 | 155.30 | 151.95 | - |
| Apr 18, 2024 | 155.50 | 155.50 | 153.80 | 153.80 | 150.48 | 380 |
| Apr 17, 2024 | 157.50 | 157.50 | 157.50 | 157.50 | 154.10 | - |
| Apr 16, 2024 | 158.75 | 158.75 | 158.75 | 158.75 | 155.33 | - |
| Apr 15, 2024 | 160.90 | 161.15 | 160.90 | 161.15 | 157.67 | 150 |
| Apr 12, 2024 | 157.25 | 157.25 | 157.25 | 157.25 | 153.86 | - |
| Apr 11, 2024 | 155.40 | 155.40 | 155.40 | 155.40 | 152.05 | - |
| Apr 10, 2024 | 156.45 | 156.45 | 154.10 | 154.10 | 150.78 | 80 |
| Apr 9, 2024 | 162.85 | 162.85 | 154.80 | 154.80 | 151.46 | 13 |
| Apr 8, 2024 | 159.70 | 159.70 | 159.70 | 159.70 | 156.26 | - |
| Apr 5, 2024 | 157.65 | 157.65 | 157.65 | 157.65 | 154.25 | - |
| Apr 4, 2024 | 159.10 | 159.10 | 159.10 | 159.10 | 155.67 | - |
| Apr 3, 2024 | 156.15 | 158.50 | 156.15 | 158.50 | 155.08 | 3 |
| Apr 2, 2024 | 157.65 | 157.65 | 157.65 | 157.65 | 154.25 | - |
| Mar 28, 2024 | 158.50 | 158.50 | 158.35 | 158.35 | 154.93 | 18 |
| Mar 27, 2024 | 161.45 | 161.45 | 161.45 | 161.45 | 157.97 | - |
| Mar 26, 2024 | 162.70 | 162.70 | 162.70 | 162.70 | 159.19 | - |
| Mar 25, 2024 | 157.65 | 160.70 | 157.65 | 160.70 | 157.23 | 200 |
| Mar 22, 2024 | 155.10 | 155.10 | 155.10 | 155.10 | 151.75 | - |
| Mar 21, 2024 | 154.35 | 154.35 | 153.85 | 153.85 | 150.53 | 33 |
| Mar 20, 2024 | 151.05 | 151.05 | 151.05 | 151.05 | 147.79 | - |
| Mar 19, 2024 | 148.55 | 148.55 | 148.55 | 148.55 | 145.35 | - |
| Mar 18, 2024 | 147.15 | 147.15 | 147.15 | 147.15 | 143.98 | - |
| Mar 15, 2024 | 146.10 | 146.10 | 146.10 | 146.10 | 142.95 | - |
| Mar 14, 2024 | 143.80 | 143.80 | 143.80 | 143.80 | 140.70 | - |
| Mar 13, 2024 | 142.80 | 142.80 | 142.80 | 142.80 | 139.72 | - |
| Mar 12, 2024 | 141.20 | 141.20 | 141.20 | 141.20 | 138.15 | - |
| Mar 11, 2024 | 142.40 | 142.40 | 142.40 | 142.40 | 139.33 | - |
| Mar 8, 2024 | 146.20 | 146.20 | 146.20 | 146.20 | 143.05 | - |
| Mar 7, 2024 | 146.55 | 146.70 | 146.10 | 146.70 | 143.54 | 84 |
| Mar 6, 2024 | 152.50 | 152.50 | 152.50 | 152.50 | 149.21 | - |
| Mar 5, 2024 | 138.40 | 148.00 | 138.40 | 148.00 | 144.81 | 100 |
| Mar 4, 2024 | 135.25 | 135.25 | 135.25 | 135.25 | 132.33 | - |
| Mar 1, 2024 | 137.65 | 137.65 | 137.65 | 137.65 | 134.68 | - |
| Feb 29, 2024 | 136.55 | 136.75 | 136.55 | 136.75 | 133.80 | 28 |
| Feb 28, 2024 | 136.65 | 136.65 | 136.65 | 136.65 | 133.70 | - |
| Feb 27, 2024 | 138.70 | 138.70 | 138.70 | 138.70 | 135.71 | - |
| Feb 26, 2024 | 135.05 | 135.05 | 135.05 | 135.05 | 132.14 | - |
| Feb 23, 2024 | 133.45 | 133.45 | 133.45 | 133.45 | 130.57 | - |
| Feb 22, 2024 | 135.90 | 135.90 | 135.90 | 135.90 | 132.97 | - |
| Feb 21, 2024 | 135.15 | 135.15 | 135.15 | 135.15 | 132.23 | - |
Related Tickers
AIR.DU Airbus SE
158.52
-3.60%
SEJ1.MU Safran SA
249.40
-1.58%
SEJ1.DU Safran SA
242.10
-1.30%
JPX.F AeroVironment, Inc.
148.65
-0.70%
2VZ.DU Leonardo DRS Inc
27.69
-4.09%
DAU0.SG Dassault Aviation SA
234.80
+0.60%
LMT.VI Lockheed Martin Corporation
421.60
+1.86%
MTUAF MTU Aero Engines AG
317.65
-3.05%
BCO.BE Boeing Co
167.42
-5.84%
0KVV.IL Airbus SE
161.09
-1.71%