144.45
-1.00
(-0.69%)
At close: 3:34:47 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 15, 2025 | 145.25 | 145.25 | 144.00 | 144.45 | 144.45 | 100 |
| Jan 14, 2025 | 144.95 | 145.75 | 144.05 | 145.45 | 145.45 | 840 |
| Jan 13, 2025 | 145.05 | 145.05 | 142.05 | 142.50 | 142.50 | 40 |
| Jan 10, 2025 | 143.20 | 144.80 | 143.20 | 144.80 | 144.80 | 8 |
| Jan 9, 2025 | 145.90 | 145.90 | 145.10 | 145.10 | 145.10 | - |
| Jan 8, 2025 | 140.40 | 146.40 | 140.40 | 146.40 | 146.40 | 54 |
| Jan 7, 2025 | 136.45 | 139.55 | 136.45 | 138.60 | 138.60 | - |
| Jan 6, 2025 | 137.05 | 137.05 | 134.80 | 135.65 | 135.65 | 100 |
| Jan 3, 2025 | 137.25 | 137.25 | 137.25 | 137.25 | 137.25 | - |
| Jan 2, 2025 | 140.50 | 140.50 | 137.45 | 137.70 | 137.70 | 65 |
| Dec 30, 2024 | 137.75 | 138.35 | 137.75 | 138.35 | 138.35 | - |
| Dec 27, 2024 | 138.00 | 138.00 | 137.45 | 137.95 | 137.95 | 9 |
| Dec 23, 2024 | 136.65 | 137.90 | 136.65 | 136.80 | 136.80 | 8 |
| Dec 20, 2024 | 138.70 | 138.70 | 135.65 | 136.85 | 136.85 | - |
| Dec 19, 2024 | 135.15 | 139.70 | 135.15 | 139.70 | 139.70 | 10 |
| Dec 18, 2024 | 136.15 | 137.80 | 135.30 | 135.30 | 135.30 | 159 |
| Dec 17, 2024 | 136.95 | 136.95 | 136.20 | 136.40 | 136.40 | 232 |
| Dec 16, 2024 | 138.90 | 138.90 | 137.20 | 137.40 | 137.40 | - |
| Dec 13, 2024 | 138.80 | 139.95 | 137.80 | 137.80 | 137.80 | 10 |
| Dec 12, 2024 | 137.55 | 139.60 | 137.55 | 138.85 | 138.85 | 30 |
| Dec 11, 2024 | 137.00 | 138.50 | 137.00 | 138.40 | 138.40 | - |
| Dec 10, 2024 | 138.95 | 140.20 | 138.15 | 138.15 | 138.15 | 41 |
| Dec 9, 2024 | 141.65 | 142.00 | 139.95 | 139.95 | 139.95 | 293 |
| Dec 6, 2024 | 141.55 | 142.45 | 141.35 | 142.45 | 142.45 | - |
| Dec 5, 2024 | 141.05 | 142.35 | 141.05 | 141.85 | 141.85 | 50 |
| Dec 4, 2024 | 142.05 | 143.55 | 142.05 | 143.30 | 143.30 | 20 |
| Dec 3, 2024 | 0.85 Dividend | |||||
| Dec 3, 2024 | 139.55 | 142.65 | 139.55 | 142.55 | 142.55 | 290 |
| Dec 2, 2024 | 141.15 | 141.80 | 140.65 | 141.80 | 140.95 | - |
| Nov 29, 2024 | 142.60 | 142.60 | 140.90 | 141.00 | 140.15 | - |
| Nov 28, 2024 | 139.85 | 142.00 | 139.85 | 142.00 | 141.15 | 50 |
| Nov 27, 2024 | 141.30 | 142.00 | 140.00 | 142.00 | 141.15 | 40 |
| Nov 26, 2024 | 141.85 | 143.20 | 141.85 | 142.00 | 141.15 | 83 |
| Nov 25, 2024 | 148.55 | 148.55 | 142.00 | 143.30 | 142.44 | 158 |
| Nov 22, 2024 | 146.25 | 148.70 | 141.95 | 148.70 | 147.81 | 20 |
| Nov 21, 2024 | 152.85 | 152.85 | 142.00 | 142.00 | 141.15 | 20 |
| Nov 20, 2024 | 155.20 | 155.20 | 151.05 | 152.40 | 151.49 | 133 |
| Nov 19, 2024 | 151.40 | 152.85 | 151.10 | 152.85 | 151.93 | - |
| Nov 18, 2024 | 152.35 | 152.35 | 150.25 | 150.25 | 149.35 | 198 |
| Nov 15, 2024 | 152.55 | 152.55 | 152.30 | 152.30 | 151.39 | - |
| Nov 14, 2024 | 156.70 | 159.75 | 152.65 | 153.00 | 152.08 | 130 |
| Nov 13, 2024 | 159.85 | 159.85 | 155.45 | 157.10 | 156.16 | 84 |
| Nov 12, 2024 | 161.05 | 164.45 | 161.05 | 161.45 | 160.48 | 15 |
| Nov 11, 2024 | 161.55 | 163.25 | 161.55 | 162.40 | 161.43 | 100 |
| Nov 8, 2024 | 160.75 | 160.75 | 160.20 | 160.20 | 159.24 | 3 |
| Nov 7, 2024 | 157.20 | 161.50 | 154.15 | 161.50 | 160.53 | 262 |
| Nov 6, 2024 | 150.20 | 154.45 | 150.20 | 154.15 | 153.23 | 70 |
| Nov 5, 2024 | 146.75 | 149.70 | 146.75 | 149.70 | 148.80 | 200 |
| Nov 4, 2024 | 149.85 | 149.85 | 147.20 | 147.90 | 147.01 | 3 |
| Nov 1, 2024 | 147.75 | 150.10 | 147.75 | 149.80 | 148.90 | - |
| Oct 31, 2024 | 150.05 | 150.05 | 147.90 | 147.90 | 147.01 | - |
| Oct 30, 2024 | 150.55 | 150.55 | 148.40 | 149.95 | 149.05 | - |
| Oct 29, 2024 | 151.75 | 153.10 | 150.85 | 150.85 | 149.95 | 15 |
| Oct 28, 2024 | 151.50 | 151.70 | 150.35 | 151.70 | 150.79 | 50 |
| Oct 25, 2024 | 152.60 | 153.00 | 151.95 | 152.70 | 151.78 | - |
| Oct 24, 2024 | 152.35 | 153.75 | 152.20 | 153.05 | 152.13 | - |
| Oct 23, 2024 | 154.10 | 154.10 | 150.80 | 151.50 | 150.59 | - |
| Oct 22, 2024 | 153.05 | 153.55 | 153.00 | 153.50 | 152.58 | - |
| Oct 21, 2024 | 152.55 | 154.25 | 152.55 | 153.00 | 152.08 | 60 |
| Oct 18, 2024 | 153.50 | 154.15 | 152.45 | 153.20 | 152.28 | 40 |
| Oct 17, 2024 | 151.55 | 154.50 | 151.55 | 154.05 | 153.13 | - |
| Oct 16, 2024 | 149.05 | 151.50 | 149.05 | 151.50 | 150.59 | - |
| Oct 15, 2024 | 149.15 | 150.10 | 149.00 | 150.10 | 149.20 | - |
| Oct 14, 2024 | 147.20 | 149.00 | 147.20 | 149.00 | 148.11 | - |
| Oct 11, 2024 | 147.20 | 147.70 | 145.35 | 147.70 | 146.81 | 170 |
| Oct 10, 2024 | 150.15 | 152.80 | 148.25 | 148.25 | 147.36 | - |
| Oct 9, 2024 | 149.95 | 149.95 | 148.15 | 149.25 | 148.36 | 35 |
| Oct 8, 2024 | 145.55 | 150.20 | 145.55 | 149.75 | 148.85 | 270 |
| Oct 7, 2024 | 147.80 | 148.40 | 146.50 | 146.55 | 145.67 | - |
| Oct 4, 2024 | 146.30 | 147.05 | 146.30 | 147.05 | 146.17 | 8 |
| Oct 3, 2024 | 146.65 | 146.65 | 146.65 | 146.65 | 145.77 | - |
| Oct 2, 2024 | 146.40 | 146.40 | 146.40 | 146.40 | 145.52 | - |
| Oct 1, 2024 | 143.40 | 143.40 | 141.40 | 142.40 | 141.55 | 25 |
| Sep 30, 2024 | 143.40 | 143.40 | 141.40 | 141.85 | 141.00 | 25 |
| Sep 27, 2024 | 144.60 | 146.05 | 143.55 | 143.55 | 142.69 | - |
| Sep 26, 2024 | 148.95 | 148.95 | 144.20 | 144.20 | 143.34 | 66 |
| Sep 25, 2024 | 147.30 | 148.70 | 145.00 | 145.00 | 144.13 | 636 |
| Sep 24, 2024 | 146.00 | 149.25 | 146.00 | 148.20 | 147.31 | - |
| Sep 23, 2024 | 147.80 | 147.80 | 144.35 | 145.60 | 144.73 | - |
| Sep 20, 2024 | 148.20 | 149.45 | 147.75 | 147.75 | 146.86 | 220 |
| Sep 19, 2024 | 147.15 | 147.40 | 146.55 | 147.40 | 146.52 | - |
| Sep 18, 2024 | 141.50 | 144.75 | 141.50 | 144.00 | 143.14 | - |
| Sep 17, 2024 | 148.15 | 148.50 | 139.20 | 141.15 | 140.30 | 300 |
| Sep 16, 2024 | 147.35 | 148.50 | 147.35 | 147.85 | 146.96 | 40 |
| Sep 13, 2024 | 144.50 | 147.75 | 144.50 | 147.75 | 146.86 | - |
| Sep 12, 2024 | 146.70 | 147.45 | 145.40 | 145.45 | 144.58 | - |
| Sep 11, 2024 | 146.45 | 147.15 | 145.55 | 146.50 | 145.62 | - |
| Sep 10, 2024 | 145.25 | 146.30 | 144.00 | 145.70 | 144.83 | 30 |
| Sep 9, 2024 | 145.25 | 145.25 | 144.00 | 145.10 | 144.23 | 30 |
| Sep 6, 2024 | 145.15 | 146.95 | 144.90 | 146.95 | 146.07 | - |
| Sep 5, 2024 | 146.40 | 146.40 | 142.85 | 146.00 | 145.12 | - |
| Sep 4, 2024 | 144.90 | 146.70 | 144.90 | 146.70 | 145.82 | 20 |
| Sep 3, 2024 | 148.75 | 149.20 | 146.60 | 146.60 | 145.72 | 10 |
| Sep 2, 2024 | 152.00 | 152.00 | 148.35 | 148.35 | 147.46 | - |
| Aug 30, 2024 | 151.15 | 152.95 | 151.15 | 152.15 | 151.24 | 100 |
| Aug 29, 2024 | 149.60 | 149.60 | 149.60 | 149.60 | 148.70 | - |
| Aug 28, 2024 | 148.95 | 150.50 | 148.95 | 150.05 | 149.15 | - |
| Aug 27, 2024 | 148.60 | 149.45 | 148.55 | 149.15 | 148.26 | - |
| Aug 26, 2024 | 147.80 | 149.10 | 147.80 | 149.10 | 148.21 | - |
| Aug 23, 2024 | 147.95 | 148.25 | 147.85 | 147.85 | 146.96 | - |
| Aug 22, 2024 | 147.80 | 148.65 | 147.80 | 148.65 | 147.76 | - |
| Aug 21, 2024 | 147.60 | 148.20 | 147.60 | 148.10 | 147.21 | - |
| Aug 20, 2024 | 148.25 | 148.95 | 147.75 | 147.75 | 146.86 | - |
| Aug 19, 2024 | 145.00 | 148.85 | 145.00 | 148.85 | 147.96 | 15 |
| Aug 16, 2024 | 151.40 | 151.40 | 149.10 | 149.15 | 148.26 | 4 |
| Aug 15, 2024 | 149.25 | 150.20 | 148.90 | 150.20 | 149.30 | 10 |
| Aug 14, 2024 | 148.65 | 148.80 | 148.15 | 148.60 | 147.71 | - |
| Aug 13, 2024 | 147.05 | 147.95 | 147.05 | 147.30 | 146.42 | - |
| Aug 12, 2024 | 148.05 | 148.05 | 146.50 | 146.55 | 145.67 | 44 |
| Aug 9, 2024 | 146.20 | 147.85 | 146.15 | 147.40 | 146.52 | 275 |
| Aug 8, 2024 | 146.15 | 146.15 | 144.60 | 145.90 | 145.03 | - |
| Aug 7, 2024 | 146.25 | 147.00 | 145.70 | 146.50 | 145.62 | - |
| Aug 6, 2024 | 146.00 | 146.20 | 144.15 | 144.15 | 143.29 | 501 |
| Aug 5, 2024 | 133.50 | 145.15 | 133.50 | 144.95 | 144.08 | 157 |
| Aug 2, 2024 | 144.95 | 145.50 | 143.25 | 144.45 | 143.58 | 35 |
| Aug 1, 2024 | 146.80 | 147.15 | 145.40 | 145.40 | 144.53 | 3 |
| Jul 31, 2024 | 148.20 | 148.20 | 146.65 | 146.65 | 145.77 | - |
| Jul 30, 2024 | 144.90 | 146.15 | 144.35 | 146.15 | 145.27 | 7 |
| Jul 29, 2024 | 147.95 | 147.95 | 145.40 | 145.40 | 144.53 | 165 |
| Jul 26, 2024 | 142.20 | 144.15 | 142.20 | 144.15 | 143.29 | - |
| Jul 25, 2024 | 143.55 | 143.80 | 141.60 | 142.90 | 142.04 | - |
| Jul 24, 2024 | 143.10 | 147.60 | 143.10 | 143.15 | 142.29 | 237 |
| Jul 23, 2024 | 151.05 | 153.95 | 144.60 | 145.50 | 144.63 | 1,192 |
| Jul 22, 2024 | 151.05 | 153.95 | 151.05 | 153.95 | 153.03 | 930 |
| Jul 19, 2024 | 153.60 | 153.60 | 153.40 | 153.45 | 152.53 | - |
| Jul 18, 2024 | 151.35 | 153.55 | 151.35 | 153.55 | 152.63 | - |
| Jul 17, 2024 | 151.60 | 152.55 | 151.35 | 152.15 | 151.24 | 3 |
| Jul 16, 2024 | 152.55 | 152.55 | 151.30 | 151.75 | 150.84 | - |
| Jul 15, 2024 | 153.30 | 155.65 | 153.30 | 153.95 | 153.03 | 20 |
| Jul 12, 2024 | 154.90 | 154.90 | 153.25 | 153.25 | 152.33 | - |
| Jul 11, 2024 | 153.75 | 154.20 | 152.80 | 154.20 | 153.28 | 155 |
| Jul 10, 2024 | 151.65 | 152.70 | 151.65 | 152.50 | 151.59 | 180 |
| Jul 9, 2024 | 153.50 | 154.45 | 152.85 | 153.10 | 152.18 | 675 |
| Jul 8, 2024 | 155.90 | 156.35 | 153.75 | 155.05 | 154.12 | 14 |
| Jul 5, 2024 | 156.60 | 157.35 | 155.10 | 155.10 | 154.17 | 100 |
| Jul 4, 2024 | 154.05 | 156.80 | 154.05 | 156.50 | 155.56 | - |
| Jul 3, 2024 | 151.80 | 153.70 | 151.45 | 153.70 | 152.78 | 135 |
| Jul 2, 2024 | 150.95 | 151.75 | 150.40 | 150.40 | 149.50 | 278 |
| Jul 1, 2024 | 150.50 | 155.10 | 150.50 | 152.70 | 151.78 | 50 |
| Jun 28, 2024 | 150.85 | 151.35 | 148.80 | 150.70 | 149.80 | 765 |
| Jun 27, 2024 | 151.95 | 152.65 | 150.40 | 150.40 | 149.50 | 212 |
| Jun 26, 2024 | 156.75 | 156.75 | 151.40 | 151.80 | 150.89 | 128 |
| Jun 25, 2024 | 157.30 | 157.30 | 153.40 | 154.05 | 153.13 | 52 |
| Jun 24, 2024 | 156.35 | 158.30 | 156.35 | 158.30 | 157.35 | 466 |
| Jun 21, 2024 | 156.90 | 158.30 | 156.35 | 157.40 | 156.46 | 461 |
| Jun 20, 2024 | 152.05 | 158.30 | 152.05 | 158.30 | 157.35 | 173 |
| Jun 19, 2024 | 154.20 | 154.70 | 153.75 | 154.50 | 153.57 | 261 |
| Jun 18, 2024 | 153.45 | 153.70 | 152.45 | 152.80 | 151.88 | 7 |
| Jun 17, 2024 | 149.00 | 153.90 | 149.00 | 153.90 | 152.98 | 310 |
| Jun 14, 2024 | 160.55 | 160.55 | 149.35 | 150.90 | 150.00 | 200 |
| Jun 13, 2024 | 163.05 | 164.10 | 160.70 | 160.70 | 159.74 | 200 |
| Jun 12, 2024 | 166.20 | 166.20 | 162.55 | 163.25 | 162.27 | 44 |
| Jun 11, 2024 | 170.55 | 170.55 | 165.35 | 165.35 | 164.36 | 3 |
| Jun 10, 2024 | 171.75 | 171.75 | 169.10 | 169.25 | 168.24 | 200 |
| Jun 7, 2024 | 171.50 | 173.90 | 171.50 | 173.90 | 172.86 | 182 |
| Jun 6, 2024 | 168.60 | 171.60 | 168.60 | 171.60 | 170.57 | 255 |
| Jun 5, 2024 | 167.35 | 168.75 | 167.35 | 168.75 | 167.74 | - |
| Jun 4, 2024 | 167.70 | 167.70 | 165.85 | 167.30 | 166.30 | 20 |
| Jun 3, 2024 | 169.20 | 169.20 | 166.80 | 168.40 | 167.39 | 398 |
| May 31, 2024 | 165.35 | 167.45 | 165.35 | 167.15 | 166.15 | 250 |
| May 30, 2024 | 163.75 | 165.35 | 163.60 | 164.35 | 163.36 | 80 |
| May 29, 2024 | 162.30 | 164.20 | 162.30 | 163.20 | 162.22 | 4 |
| May 28, 2024 | 167.85 | 168.05 | 162.75 | 163.90 | 162.92 | 35 |
| May 27, 2024 | 167.00 | 167.00 | 165.65 | 166.35 | 165.35 | 60 |
| May 24, 2024 | 167.05 | 167.05 | 165.40 | 166.00 | 165.00 | 110 |
| May 23, 2024 | 167.10 | 168.05 | 166.65 | 167.55 | 166.55 | - |
| May 22, 2024 | 167.30 | 167.45 | 165.75 | 165.75 | 164.76 | - |
| May 21, 2024 | 2.60 Dividend | |||||
| May 21, 2024 | 165.15 | 167.65 | 165.15 | 167.65 | 166.65 | 165 |
| May 20, 2024 | 165.95 | 168.70 | 165.95 | 168.35 | 164.76 | 52 |
| May 17, 2024 | 166.05 | 166.30 | 165.45 | 165.80 | 162.26 | 225 |
| May 16, 2024 | 166.40 | 167.50 | 165.50 | 167.50 | 163.92 | 20 |
| May 15, 2024 | 164.35 | 165.50 | 164.30 | 164.95 | 161.43 | - |
| May 14, 2024 | 165.90 | 165.90 | 163.20 | 163.60 | 160.11 | 42 |
| May 13, 2024 | 167.00 | 167.00 | 165.00 | 165.00 | 161.48 | 181 |
| May 10, 2024 | 169.00 | 169.50 | 167.75 | 167.95 | 164.36 | 458 |
| May 9, 2024 | 166.25 | 168.45 | 165.90 | 167.75 | 164.17 | 144 |
| May 8, 2024 | 163.55 | 165.45 | 163.55 | 164.80 | 161.28 | - |
| May 7, 2024 | 163.65 | 164.40 | 163.25 | 163.45 | 159.96 | 73 |
| May 6, 2024 | 161.65 | 164.40 | 161.65 | 164.40 | 160.89 | 55 |
| May 3, 2024 | 159.30 | 161.35 | 158.50 | 161.35 | 157.91 | 15 |
| May 2, 2024 | 158.75 | 159.85 | 157.10 | 159.85 | 156.44 | 88 |
| Apr 30, 2024 | 159.00 | 159.65 | 157.60 | 158.50 | 155.12 | - |
| Apr 29, 2024 | 160.60 | 160.60 | 158.10 | 158.10 | 154.73 | 56 |
| Apr 26, 2024 | 158.30 | 159.10 | 155.70 | 157.60 | 154.24 | 7 |
| Apr 25, 2024 | 159.70 | 159.70 | 154.20 | 157.45 | 154.09 | 1 |
| Apr 24, 2024 | 159.95 | 160.90 | 159.15 | 160.50 | 157.07 | 200 |
| Apr 23, 2024 | 157.95 | 158.45 | 156.95 | 158.25 | 154.87 | - |
| Apr 22, 2024 | 156.95 | 157.45 | 155.95 | 157.35 | 153.99 | 120 |
| Apr 19, 2024 | 155.75 | 155.75 | 154.25 | 155.45 | 152.13 | - |
| Apr 18, 2024 | 156.55 | 156.60 | 153.05 | 154.95 | 151.64 | 65 |
| Apr 17, 2024 | 157.55 | 158.80 | 157.20 | 158.10 | 154.73 | 15 |
| Apr 16, 2024 | 158.50 | 159.30 | 158.50 | 159.15 | 155.75 | 70 |
| Apr 15, 2024 | 161.00 | 161.70 | 159.60 | 159.60 | 156.19 | 285 |
| Apr 12, 2024 | 157.60 | 158.95 | 156.85 | 158.95 | 155.56 | 25 |
| Apr 11, 2024 | 155.40 | 158.30 | 155.35 | 156.20 | 152.87 | 235 |
| Apr 10, 2024 | 155.95 | 155.95 | 153.00 | 155.20 | 151.89 | 70 |
| Apr 9, 2024 | 162.95 | 162.95 | 154.10 | 156.00 | 152.67 | 1,119 |
| Apr 8, 2024 | 159.65 | 162.15 | 159.10 | 162.15 | 158.69 | 108 |
| Apr 5, 2024 | 158.00 | 158.15 | 156.75 | 158.15 | 154.77 | - |
| Apr 4, 2024 | 159.15 | 159.45 | 158.25 | 158.25 | 154.87 | 50 |
| Apr 3, 2024 | 156.15 | 159.30 | 156.15 | 159.30 | 155.90 | 69 |
| Apr 2, 2024 | 158.00 | 159.20 | 157.35 | 157.35 | 153.99 | 57 |
| Mar 28, 2024 | 158.20 | 158.90 | 157.70 | 158.55 | 155.17 | 27 |
| Mar 27, 2024 | 161.45 | 161.45 | 159.00 | 159.00 | 155.61 | 805 |
| Mar 26, 2024 | 162.70 | 162.70 | 160.15 | 160.30 | 156.88 | 65 |
| Mar 25, 2024 | 158.80 | 161.80 | 158.50 | 161.80 | 158.35 | 943 |
| Mar 22, 2024 | 155.10 | 158.00 | 154.85 | 158.00 | 154.63 | 228 |
| Mar 21, 2024 | 154.30 | 154.95 | 153.25 | 154.90 | 151.59 | 31 |
| Mar 20, 2024 | 151.00 | 153.50 | 151.00 | 153.50 | 150.22 | 126 |
| Mar 19, 2024 | 148.55 | 152.20 | 148.55 | 151.45 | 148.22 | 876 |
| Mar 18, 2024 | 147.15 | 149.15 | 147.10 | 148.95 | 145.77 | 244 |
| Mar 15, 2024 | 146.00 | 146.90 | 145.80 | 146.90 | 143.76 | 49 |
| Mar 14, 2024 | 143.80 | 146.60 | 143.80 | 145.75 | 142.64 | 200 |
| Mar 13, 2024 | 142.85 | 144.50 | 142.40 | 144.50 | 141.42 | 249 |
| Mar 12, 2024 | 141.15 | 142.90 | 141.15 | 142.00 | 138.97 | 83 |
| Mar 11, 2024 | 142.95 | 142.95 | 141.45 | 141.45 | 138.43 | 176 |
| Mar 8, 2024 | 146.20 | 146.20 | 143.45 | 143.45 | 140.39 | 150 |
| Mar 7, 2024 | 146.40 | 146.85 | 146.00 | 146.50 | 143.37 | 1,000 |
| Mar 6, 2024 | 151.85 | 153.00 | 146.80 | 146.80 | 143.67 | 1,708 |
| Mar 5, 2024 | 138.75 | 152.35 | 138.75 | 152.25 | 149.00 | 176 |
| Mar 4, 2024 | 135.25 | 137.50 | 135.25 | 137.25 | 134.32 | 355 |
| Mar 1, 2024 | 137.65 | 138.00 | 136.15 | 136.15 | 133.24 | - |
| Feb 29, 2024 | 136.55 | 137.00 | 135.80 | 136.55 | 133.64 | - |
| Feb 28, 2024 | 136.60 | 136.85 | 135.90 | 136.50 | 133.59 | 90 |
| Feb 27, 2024 | 138.70 | 138.70 | 136.30 | 136.60 | 133.68 | 1 |
| Feb 26, 2024 | 135.15 | 139.20 | 135.15 | 139.20 | 136.23 | 10 |
| Feb 23, 2024 | 133.40 | 136.25 | 133.40 | 135.95 | 133.05 | 4 |
| Feb 22, 2024 | 135.85 | 135.85 | 133.85 | 134.00 | 131.14 | 200 |
| Feb 21, 2024 | 135.15 | 135.15 | 132.90 | 133.75 | 130.90 | 44 |
| Feb 20, 2024 | 134.95 | 135.80 | 133.95 | 135.80 | 132.90 | 23 |
| Feb 19, 2024 | 140.65 | 140.65 | 134.65 | 134.65 | 131.78 | 10 |
| Feb 16, 2024 | 140.05 | 141.40 | 140.05 | 140.70 | 137.70 | 20 |
| Feb 15, 2024 | 137.20 | 141.40 | 137.20 | 140.30 | 137.31 | 277 |
| Feb 14, 2024 | 133.50 | 137.45 | 133.50 | 137.35 | 134.42 | - |
| Feb 13, 2024 | 133.35 | 133.45 | 131.65 | 132.10 | 129.28 | 127 |
| Feb 12, 2024 | 134.65 | 135.25 | 133.25 | 133.25 | 130.41 | 62 |
| Feb 9, 2024 | 133.65 | 134.55 | 133.60 | 133.85 | 130.99 | 5 |
| Feb 8, 2024 | 135.40 | 135.70 | 134.65 | 134.70 | 131.82 | 334 |
| Feb 7, 2024 | 137.10 | 137.10 | 135.95 | 135.95 | 133.05 | - |
| Feb 6, 2024 | 135.50 | 137.80 | 135.50 | 137.60 | 134.66 | - |
| Feb 5, 2024 | 135.65 | 136.05 | 134.65 | 134.65 | 131.78 | - |
| Feb 2, 2024 | 135.25 | 135.85 | 135.20 | 135.85 | 132.95 | - |
| Feb 1, 2024 | 133.75 | 135.90 | 133.75 | 135.00 | 132.12 | - |
| Jan 31, 2024 | 136.20 | 136.80 | 135.85 | 135.95 | 133.05 | - |
| Jan 30, 2024 | 136.70 | 137.65 | 136.70 | 137.35 | 134.42 | 7 |
| Jan 29, 2024 | 135.10 | 137.95 | 135.10 | 136.80 | 133.88 | 1 |
| Jan 26, 2024 | 134.60 | 135.50 | 134.60 | 135.00 | 132.12 | - |
| Jan 25, 2024 | 135.25 | 135.25 | 134.70 | 135.15 | 132.27 | - |
| Jan 24, 2024 | 134.50 | 134.50 | 132.95 | 134.25 | 131.38 | 100 |
| Jan 23, 2024 | 134.75 | 134.75 | 133.80 | 133.90 | 131.04 | 80 |
| Jan 22, 2024 | 134.25 | 134.45 | 133.05 | 134.45 | 131.58 | 32 |
| Jan 19, 2024 | 136.65 | 136.65 | 133.50 | 133.50 | 130.65 | 65 |
| Jan 18, 2024 | 136.20 | 137.05 | 133.35 | 136.30 | 133.39 | - |
| Jan 17, 2024 | 137.15 | 138.50 | 137.15 | 138.10 | 135.15 | 19 |
| Jan 16, 2024 | 138.00 | 139.55 | 138.00 | 139.20 | 136.23 | 20 |
| Jan 15, 2024 | 140.95 | 140.95 | 139.40 | 139.40 | 136.42 | - |
Related Tickers
RHMB.SG Rheinmetall AG
129.00
0.00%
GDX.F General Dynamics Corporation
258.50
+0.82%
RHM.HA Rheinmetall AG
657.00
+1.08%
RHM.VI Rheinmetall AG
657.60
+0.77%
RHM.HM Rheinmetall AG
656.80
+0.64%
GDX.SG General Dynamics Corp
258.65
+0.88%
FMNB.SG Leonardo SpA
27.75
-0.96%
RRl.XC
EVTL Vertical Aerospace Ltd.
10.46
+29.78%
DRS Leonardo DRS, Inc.
35.08
+1.68%