269.00
+2.00
+(0.75%)
As of 11:33:43 AM GMT+1. Market Open.
Currency in SEK 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 | 266.00 | 270.00 | 265.00 | 269.00 | 269.00 | 2,616 |
| Jan 14, 2025 | 270.00 | 270.00 | 266.00 | 267.00 | 267.00 | 11,683 |
| Jan 13, 2025 | 268.00 | 273.00 | 268.00 | 269.00 | 269.00 | 2,802 |
| Jan 10, 2025 | 273.00 | 275.00 | 266.00 | 266.00 | 266.00 | 3,340 |
| Jan 9, 2025 | 278.00 | 278.00 | 273.00 | 274.00 | 274.00 | 8,620 |
| Jan 8, 2025 | 277.00 | 279.00 | 274.00 | 276.00 | 276.00 | 9,155 |
| Jan 7, 2025 | 279.00 | 283.00 | 276.00 | 277.00 | 277.00 | 9,823 |
| Jan 3, 2025 | 283.00 | 283.00 | 277.00 | 277.00 | 277.00 | 3,581 |
| Jan 2, 2025 | 282.00 | 284.00 | 281.00 | 283.00 | 283.00 | 6,514 |
| Dec 30, 2024 | 280.00 | 281.00 | 275.00 | 281.00 | 281.00 | 8,854 |
| Dec 27, 2024 | 280.00 | 281.00 | 275.00 | 279.00 | 279.00 | 2,820 |
| Dec 23, 2024 | 267.00 | 279.00 | 267.00 | 277.00 | 277.00 | 7,004 |
| Dec 20, 2024 | 265.00 | 273.00 | 261.00 | 273.00 | 273.00 | 3,666 |
| Dec 19, 2024 | 271.00 | 273.00 | 265.00 | 269.00 | 269.00 | 3,506 |
| Dec 18, 2024 | 268.00 | 272.00 | 262.00 | 271.00 | 271.00 | 12,901 |
| Dec 17, 2024 | 277.00 | 277.00 | 268.00 | 268.00 | 268.00 | 2,320 |
| Dec 16, 2024 | 277.00 | 280.00 | 276.00 | 277.00 | 277.00 | 24,161 |
| Dec 13, 2024 | 277.00 | 278.00 | 265.00 | 277.00 | 277.00 | 15,964 |
| Dec 12, 2024 | 278.00 | 282.00 | 275.00 | 275.00 | 275.00 | 5,299 |
| Dec 11, 2024 | 281.00 | 284.00 | 278.00 | 279.00 | 279.00 | 2,672 |
| Dec 10, 2024 | 286.00 | 289.00 | 277.00 | 280.00 | 280.00 | 5,253 |
| Dec 9, 2024 | 284.00 | 288.00 | 280.00 | 282.00 | 282.00 | 4,904 |
| Dec 6, 2024 | 288.00 | 292.00 | 281.00 | 284.00 | 284.00 | 6,138 |
| Dec 5, 2024 | 283.00 | 288.00 | 283.00 | 285.00 | 285.00 | 4,190 |
| Dec 4, 2024 | 283.00 | 287.00 | 280.00 | 281.00 | 281.00 | 11,431 |
| Dec 3, 2024 | 269.00 | 285.00 | 268.00 | 278.00 | 278.00 | 70,275 |
| Dec 2, 2024 | 256.00 | 272.00 | 256.00 | 265.00 | 265.00 | 3,304 |
| Nov 29, 2024 | 251.00 | 266.00 | 251.00 | 266.00 | 266.00 | 7,620 |
| Nov 28, 2024 | 250.00 | 254.00 | 250.00 | 252.00 | 252.00 | 807 |
| Nov 27, 2024 | 248.00 | 253.00 | 247.00 | 250.00 | 250.00 | 4,415 |
| Nov 26, 2024 | 255.00 | 257.00 | 248.00 | 248.00 | 248.00 | 7,665 |
| Nov 25, 2024 | 252.00 | 257.00 | 250.00 | 255.00 | 255.00 | 16,314 |
| Nov 22, 2024 | 254.00 | 256.00 | 250.00 | 252.00 | 252.00 | 21,650 |
| Nov 21, 2024 | 250.00 | 256.00 | 248.00 | 254.00 | 254.00 | 14,781 |
| Nov 20, 2024 | 246.00 | 250.00 | 246.00 | 248.00 | 248.00 | 40,190 |
| Nov 19, 2024 | 248.00 | 249.00 | 245.00 | 246.00 | 246.00 | 4,705 |
| Nov 18, 2024 | 252.00 | 255.00 | 245.00 | 249.00 | 249.00 | 5,509 |
| Nov 15, 2024 | 260.00 | 260.00 | 251.00 | 252.00 | 252.00 | 6,164 |
| Nov 14, 2024 | 268.00 | 270.00 | 261.00 | 261.00 | 261.00 | 4,281 |
| Nov 13, 2024 | 264.00 | 268.00 | 263.00 | 267.00 | 267.00 | 2,876 |
| Nov 12, 2024 | 263.00 | 270.00 | 263.00 | 263.00 | 263.00 | 3,178 |
| Nov 11, 2024 | 270.00 | 273.00 | 260.00 | 263.00 | 263.00 | 5,207 |
| Nov 8, 2024 | 267.00 | 272.00 | 265.00 | 270.00 | 270.00 | 14,293 |
| Nov 7, 2024 | 258.00 | 267.00 | 258.00 | 264.00 | 264.00 | 9,869 |
| Nov 6, 2024 | 249.00 | 263.00 | 249.00 | 258.00 | 258.00 | 11,016 |
| Nov 5, 2024 | 243.00 | 250.00 | 243.00 | 249.00 | 249.00 | 71,918 |
| Nov 4, 2024 | 244.00 | 251.00 | 241.00 | 242.00 | 242.00 | 12,795 |
| Nov 1, 2024 | 249.00 | 249.00 | 239.00 | 243.00 | 243.00 | 10,913 |
| Oct 31, 2024 | 248.00 | 249.00 | 241.00 | 241.00 | 241.00 | 9,453 |
| Oct 30, 2024 | 248.00 | 254.00 | 247.00 | 247.00 | 247.00 | 20,439 |
| Oct 29, 2024 | 253.00 | 256.00 | 248.00 | 248.00 | 248.00 | 7,517 |
| Oct 28, 2024 | 252.00 | 258.00 | 250.00 | 253.00 | 253.00 | 4,194 |
| Oct 25, 2024 | 241.00 | 252.00 | 236.00 | 251.00 | 251.00 | 37,424 |
| Oct 24, 2024 | 253.00 | 253.00 | 242.00 | 245.00 | 245.00 | 3,609 |
| Oct 23, 2024 | 233.00 | 249.00 | 233.00 | 249.00 | 249.00 | 23,870 |
| Oct 22, 2024 | 244.00 | 244.00 | 230.00 | 237.00 | 237.00 | 59,120 |
| Oct 21, 2024 | 243.00 | 249.00 | 233.00 | 243.00 | 243.00 | 92,571 |
| Oct 18, 2024 | 264.00 | 269.00 | 264.00 | 268.00 | 268.00 | 1,484 |
| Oct 17, 2024 | 268.00 | 271.00 | 264.00 | 267.00 | 267.00 | 3,436 |
| Oct 16, 2024 | 267.00 | 271.00 | 265.00 | 268.00 | 268.00 | 2,520 |
| Oct 15, 2024 | 270.00 | 271.00 | 263.00 | 266.00 | 266.00 | 5,529 |
| Oct 14, 2024 | 263.00 | 270.00 | 261.00 | 269.00 | 269.00 | 3,699 |
| Oct 11, 2024 | 261.00 | 263.00 | 256.00 | 263.00 | 263.00 | 9,733 |
| Oct 10, 2024 | 268.00 | 268.00 | 256.00 | 261.00 | 261.00 | 6,430 |
| Oct 9, 2024 | 272.00 | 272.00 | 267.00 | 268.00 | 268.00 | 2,698 |
| Oct 8, 2024 | 262.00 | 274.00 | 262.00 | 271.00 | 271.00 | 2,138 |
| Oct 7, 2024 | 266.00 | 268.00 | 264.00 | 268.00 | 268.00 | 22,084 |
| Oct 4, 2024 | 276.00 | 276.00 | 266.00 | 266.00 | 266.00 | 2,475 |
| Oct 3, 2024 | 267.00 | 271.00 | 265.00 | 267.00 | 267.00 | 2,554 |
| Oct 2, 2024 | 269.00 | 274.00 | 267.00 | 268.00 | 268.00 | 6,781 |
| Oct 1, 2024 | 272.00 | 275.00 | 268.00 | 270.00 | 270.00 | 1,745 |
| Sep 30, 2024 | 275.00 | 282.00 | 272.00 | 272.00 | 272.00 | 12,901 |
| Sep 27, 2024 | 279.00 | 279.00 | 272.00 | 275.00 | 275.00 | 3,164 |
| Sep 26, 2024 | 279.00 | 284.00 | 275.00 | 279.00 | 279.00 | 2,835 |
| Sep 25, 2024 | 272.00 | 278.00 | 272.00 | 277.00 | 277.00 | 3,637 |
| Sep 24, 2024 | 282.00 | 282.00 | 267.00 | 270.00 | 270.00 | 5,710 |
| Sep 23, 2024 | 280.00 | 281.00 | 275.00 | 278.00 | 278.00 | 2,683 |
| Sep 20, 2024 | 276.00 | 279.00 | 272.00 | 278.00 | 278.00 | 5,315 |
| Sep 19, 2024 | 270.00 | 278.00 | 270.00 | 276.00 | 276.00 | 4,355 |
| Sep 18, 2024 | 267.00 | 273.00 | 266.00 | 269.00 | 269.00 | 12,909 |
| Sep 17, 2024 | 271.00 | 275.00 | 260.00 | 268.00 | 268.00 | 9,933 |
| Sep 16, 2024 | 279.00 | 282.00 | 270.00 | 270.00 | 270.00 | 2,128 |
| Sep 13, 2024 | 271.00 | 279.00 | 270.00 | 279.00 | 279.00 | 22,505 |
| Sep 12, 2024 | 275.00 | 278.00 | 269.00 | 270.00 | 270.00 | 8,139 |
| Sep 11, 2024 | 282.00 | 282.00 | 274.00 | 275.00 | 275.00 | 4,020 |
| Sep 10, 2024 | 274.00 | 279.00 | 271.00 | 278.00 | 278.00 | 157,992 |
| Sep 9, 2024 | 270.00 | 276.00 | 270.00 | 274.00 | 274.00 | 17,362 |
| Sep 6, 2024 | 275.00 | 277.00 | 269.00 | 271.00 | 271.00 | 25,173 |
| Sep 5, 2024 | 278.00 | 278.00 | 266.00 | 270.00 | 270.00 | 6,768 |
| Sep 4, 2024 | 272.00 | 278.00 | 267.00 | 277.00 | 277.00 | 30,093 |
| Sep 3, 2024 | 279.00 | 282.00 | 272.00 | 273.00 | 273.00 | 21,976 |
| Sep 2, 2024 | 283.00 | 284.00 | 276.00 | 279.00 | 279.00 | 4,418 |
| Aug 30, 2024 | 289.00 | 295.00 | 282.00 | 284.00 | 284.00 | 6,501 |
| Aug 29, 2024 | 279.00 | 286.00 | 278.00 | 286.00 | 286.00 | 61,451 |
| Aug 28, 2024 | 277.00 | 281.00 | 274.00 | 280.00 | 280.00 | 7,808 |
| Aug 27, 2024 | 286.00 | 287.00 | 276.00 | 277.00 | 277.00 | 9,111 |
| Aug 26, 2024 | 280.00 | 287.00 | 280.00 | 286.00 | 286.00 | 8,728 |
| Aug 23, 2024 | 275.00 | 285.00 | 275.00 | 280.00 | 280.00 | 5,179 |
| Aug 22, 2024 | 272.00 | 281.00 | 272.00 | 278.00 | 278.00 | 39,708 |
| Aug 21, 2024 | 280.00 | 283.00 | 272.00 | 272.00 | 272.00 | 4,769 |
| Aug 20, 2024 | 288.00 | 288.00 | 280.00 | 280.00 | 280.00 | 5,688 |
| Aug 19, 2024 | 288.00 | 291.00 | 283.00 | 289.00 | 289.00 | 5,894 |
| Aug 16, 2024 | 281.00 | 287.00 | 279.00 | 284.00 | 284.00 | 6,468 |
| Aug 15, 2024 | 279.00 | 288.00 | 279.00 | 282.00 | 282.00 | 6,330 |
| Aug 14, 2024 | 284.00 | 284.00 | 278.00 | 279.00 | 279.00 | 5,996 |
| Aug 13, 2024 | 284.00 | 288.00 | 282.00 | 284.00 | 284.00 | 5,435 |
| Aug 12, 2024 | 274.00 | 283.00 | 272.00 | 281.00 | 281.00 | 9,017 |
| Aug 9, 2024 | 264.00 | 279.00 | 264.00 | 274.00 | 274.00 | 3,096 |
| Aug 8, 2024 | 277.00 | 277.00 | 265.00 | 272.00 | 272.00 | 3,951 |
| Aug 7, 2024 | 273.00 | 279.00 | 272.00 | 272.00 | 272.00 | 7,691 |
| Aug 6, 2024 | 256.00 | 278.00 | 256.00 | 273.00 | 273.00 | 14,644 |
| Aug 5, 2024 | 260.00 | 264.00 | 250.00 | 264.00 | 264.00 | 12,933 |
| Aug 2, 2024 | 263.00 | 270.00 | 256.00 | 265.00 | 265.00 | 20,708 |
| Aug 1, 2024 | 274.00 | 274.00 | 263.00 | 265.00 | 265.00 | 10,948 |
| Jul 31, 2024 | 280.00 | 280.00 | 269.00 | 274.00 | 274.00 | 5,368 |
| Jul 30, 2024 | 272.00 | 277.00 | 271.00 | 275.00 | 275.00 | 7,688 |
| Jul 29, 2024 | 280.00 | 280.00 | 271.00 | 271.00 | 271.00 | 13,937 |
| Jul 26, 2024 | 285.00 | 288.00 | 280.00 | 280.00 | 280.00 | 8,681 |
| Jul 25, 2024 | 287.00 | 289.00 | 279.00 | 281.00 | 281.00 | 7,070 |
| Jul 24, 2024 | 305.00 | 305.00 | 284.00 | 286.00 | 286.00 | 19,695 |
| Jul 23, 2024 | 290.00 | 307.00 | 289.00 | 305.00 | 305.00 | 13,830 |
| Jul 22, 2024 | 286.00 | 293.00 | 282.00 | 288.00 | 288.00 | 14,490 |
| Jul 19, 2024 | 297.00 | 297.00 | 265.00 | 286.00 | 286.00 | 59,945 |
| Jul 18, 2024 | 316.00 | 319.00 | 306.00 | 308.00 | 308.00 | 9,060 |
| Jul 17, 2024 | 314.00 | 322.00 | 312.00 | 313.00 | 313.00 | 3,218 |
| Jul 16, 2024 | 318.00 | 323.00 | 317.00 | 318.00 | 318.00 | 14,330 |
| Jul 15, 2024 | 319.00 | 320.00 | 312.00 | 317.00 | 317.00 | 6,735 |
| Jul 12, 2024 | 315.00 | 318.00 | 312.00 | 316.00 | 316.00 | 5,975 |
| Jul 11, 2024 | 319.00 | 322.00 | 310.00 | 314.00 | 314.00 | 5,032 |
| Jul 10, 2024 | 315.00 | 321.00 | 314.00 | 320.00 | 320.00 | 7,089 |
| Jul 9, 2024 | 303.00 | 316.00 | 303.00 | 313.00 | 313.00 | 20,538 |
| Jul 8, 2024 | 313.00 | 316.00 | 301.00 | 307.00 | 307.00 | 15,205 |
| Jul 5, 2024 | 320.00 | 320.00 | 310.00 | 313.00 | 313.00 | 8,119 |
| Jul 4, 2024 | 324.00 | 329.00 | 319.00 | 321.00 | 321.00 | 7,112 |
| Jul 3, 2024 | 323.00 | 328.00 | 321.00 | 324.00 | 324.00 | 4,372 |
| Jul 2, 2024 | 321.00 | 325.00 | 318.00 | 322.00 | 322.00 | 10,828 |
| Jul 1, 2024 | 321.00 | 330.00 | 316.00 | 323.00 | 323.00 | 9,778 |
| Jun 28, 2024 | 327.00 | 329.00 | 320.00 | 323.00 | 323.00 | 8,177 |
| Jun 27, 2024 | 329.00 | 331.00 | 327.00 | 328.00 | 328.00 | 4,590 |
| Jun 26, 2024 | 330.00 | 336.00 | 329.00 | 329.00 | 329.00 | 7,372 |
| Jun 25, 2024 | 351.00 | 351.00 | 329.00 | 329.00 | 329.00 | 16,436 |
| Jun 24, 2024 | 349.00 | 352.00 | 346.00 | 352.00 | 352.00 | 3,288 |
| Jun 20, 2024 | 336.00 | 350.00 | 336.00 | 349.00 | 349.00 | 2,587 |
| Jun 19, 2024 | 350.00 | 350.00 | 339.00 | 340.00 | 340.00 | 6,511 |
| Jun 18, 2024 | 352.00 | 357.00 | 346.00 | 350.00 | 350.00 | 3,219 |
| Jun 17, 2024 | 352.00 | 352.00 | 341.00 | 352.00 | 352.00 | 14,866 |
| Jun 14, 2024 | 364.00 | 365.00 | 349.00 | 352.00 | 352.00 | 9,182 |
| Jun 13, 2024 | 371.00 | 375.00 | 360.00 | 360.00 | 360.00 | 26,371 |
| Jun 12, 2024 | 372.00 | 374.00 | 364.00 | 370.00 | 370.00 | 5,032 |
| Jun 11, 2024 | 375.00 | 383.00 | 366.00 | 369.00 | 369.00 | 10,969 |
| Jun 10, 2024 | 385.00 | 388.00 | 366.00 | 368.00 | 368.00 | 10,414 |
| Jun 7, 2024 | 365.00 | 394.00 | 365.00 | 385.00 | 385.00 | 15,506 |
| Jun 5, 2024 | 355.00 | 361.00 | 351.00 | 359.00 | 359.00 | 6,194 |
| Jun 4, 2024 | 355.00 | 367.00 | 353.00 | 356.00 | 356.00 | 8,678 |
| Jun 3, 2024 | 374.00 | 380.00 | 355.00 | 355.00 | 355.00 | 14,354 |
| May 31, 2024 | 373.00 | 374.00 | 362.00 | 364.00 | 364.00 | 51,551 |
| May 30, 2024 | 373.00 | 385.00 | 372.00 | 375.00 | 375.00 | 37,595 |
| May 29, 2024 | 374.00 | 379.00 | 368.00 | 372.00 | 372.00 | 56,381 |
| May 28, 2024 | 361.00 | 375.00 | 361.00 | 372.00 | 372.00 | 45,385 |
| May 27, 2024 | 355.00 | 365.00 | 355.00 | 361.00 | 361.00 | 18,807 |
| May 24, 2024 | 345.00 | 357.00 | 342.00 | 354.00 | 354.00 | 11,889 |
| May 23, 2024 | 334.00 | 345.00 | 332.00 | 345.00 | 345.00 | 14,252 |
| May 22, 2024 | 324.00 | 334.00 | 319.00 | 334.00 | 334.00 | 11,555 |
| May 21, 2024 | 325.00 | 327.00 | 322.00 | 324.00 | 324.00 | 6,676 |
| May 20, 2024 | 317.00 | 325.00 | 317.00 | 325.00 | 325.00 | 8,168 |
| May 17, 2024 | 319.00 | 323.00 | 315.00 | 317.00 | 317.00 | 4,368 |
| May 16, 2024 | 327.00 | 327.00 | 318.00 | 319.00 | 319.00 | 4,196 |
| May 15, 2024 | 326.00 | 330.00 | 326.00 | 327.00 | 327.00 | 3,026 |
| May 14, 2024 | 331.00 | 331.00 | 315.00 | 326.00 | 326.00 | 7,148 |
| May 13, 2024 | 332.00 | 332.00 | 325.00 | 332.00 | 332.00 | 12,799 |
| May 10, 2024 | 331.00 | 336.00 | 328.00 | 331.00 | 331.00 | 3,887 |
| May 8, 2024 | 326.00 | 335.00 | 326.00 | 331.00 | 331.00 | 2,924 |
| May 7, 2024 | 5.35 Dividend | |||||
| May 7, 2024 | 318.00 | 330.00 | 315.00 | 326.00 | 326.00 | 11,167 |
| May 6, 2024 | 329.00 | 333.00 | 320.00 | 326.00 | 320.65 | 16,440 |
| May 3, 2024 | 334.00 | 335.00 | 327.00 | 327.00 | 321.63 | 18,686 |
| May 2, 2024 | 345.00 | 345.00 | 331.00 | 331.00 | 325.57 | 12,266 |
| Apr 30, 2024 | 341.00 | 358.00 | 341.00 | 349.00 | 343.27 | 15,246 |
| Apr 29, 2024 | 321.00 | 339.00 | 317.00 | 339.00 | 333.44 | 33,752 |
| Apr 26, 2024 | 316.00 | 323.00 | 305.00 | 322.00 | 316.72 | 21,087 |
| Apr 25, 2024 | 329.00 | 332.00 | 316.00 | 319.00 | 313.76 | 6,323 |
| Apr 24, 2024 | 319.00 | 328.00 | 314.00 | 328.00 | 322.62 | 27,475 |
| Apr 23, 2024 | 316.00 | 322.00 | 312.00 | 319.00 | 313.76 | 10,221 |
| Apr 22, 2024 | 318.00 | 326.00 | 316.00 | 319.00 | 313.76 | 10,575 |
| Apr 19, 2024 | 321.00 | 324.00 | 314.00 | 318.00 | 312.78 | 10,617 |
| Apr 18, 2024 | 342.00 | 343.00 | 320.00 | 328.00 | 322.62 | 12,339 |
| Apr 17, 2024 | 331.00 | 337.00 | 329.00 | 336.00 | 330.49 | 17,068 |
| Apr 16, 2024 | 328.00 | 331.00 | 322.00 | 330.00 | 324.58 | 13,748 |
| Apr 15, 2024 | 329.00 | 332.00 | 324.00 | 327.00 | 321.63 | 26,351 |
| Apr 12, 2024 | 329.00 | 333.00 | 323.00 | 329.00 | 323.60 | 68,175 |
| Apr 11, 2024 | 334.00 | 337.00 | 324.00 | 329.00 | 323.60 | 16,866 |
| Apr 10, 2024 | 340.00 | 347.00 | 328.00 | 333.00 | 327.54 | 30,015 |
| Apr 9, 2024 | 347.00 | 347.00 | 336.00 | 342.00 | 336.39 | 7,958 |
| Apr 8, 2024 | 354.00 | 354.00 | 346.00 | 347.00 | 341.31 | 9,238 |
| Apr 5, 2024 | 332.00 | 354.00 | 328.00 | 354.00 | 348.19 | 17,355 |
| Apr 4, 2024 | 328.00 | 336.00 | 326.00 | 331.00 | 325.57 | 26,845 |
| Apr 3, 2024 | 329.00 | 332.00 | 320.00 | 328.00 | 322.62 | 15,879 |
| Apr 2, 2024 | 333.00 | 343.00 | 327.00 | 329.00 | 323.60 | 28,984 |
| Mar 28, 2024 | 334.00 | 338.00 | 330.00 | 332.00 | 326.55 | 3,339 |
| Mar 27, 2024 | 332.00 | 339.00 | 330.00 | 334.00 | 328.52 | 7,837 |
| Mar 26, 2024 | 333.00 | 338.00 | 329.00 | 334.00 | 328.52 | 36,866 |
| Mar 25, 2024 | 326.00 | 337.00 | 317.00 | 334.00 | 328.52 | 22,089 |
| Mar 22, 2024 | 325.00 | 334.00 | 322.00 | 327.00 | 321.63 | 48,015 |
| Mar 21, 2024 | 302.00 | 325.00 | 300.00 | 323.00 | 317.70 | 83,740 |
| Mar 20, 2024 | 298.00 | 303.00 | 297.00 | 302.00 | 297.04 | 18,029 |
| Mar 19, 2024 | 297.00 | 304.00 | 295.00 | 298.00 | 293.11 | 30,132 |
| Mar 18, 2024 | 294.00 | 303.00 | 288.00 | 297.00 | 292.13 | 9,570 |
| Mar 15, 2024 | 297.00 | 304.00 | 291.00 | 294.00 | 289.18 | 16,146 |
| Mar 14, 2024 | 281.00 | 297.00 | 280.00 | 296.00 | 291.14 | 38,993 |
| Mar 13, 2024 | 280.00 | 285.00 | 280.00 | 282.00 | 277.37 | 45,214 |
| Mar 12, 2024 | 288.00 | 288.00 | 276.00 | 280.00 | 275.40 | 7,252 |
| Mar 11, 2024 | 285.00 | 290.00 | 279.00 | 284.00 | 279.34 | 12,077 |
| Mar 8, 2024 | 279.00 | 286.00 | 278.00 | 282.00 | 277.37 | 78,800 |
| Mar 7, 2024 | 271.00 | 285.00 | 271.00 | 278.00 | 273.44 | 51,785 |
| Mar 6, 2024 | 280.00 | 284.00 | 271.00 | 273.00 | 268.52 | 88,759 |
| Mar 5, 2024 | 283.00 | 301.00 | 283.00 | 301.00 | 296.06 | 13,626 |
| Mar 4, 2024 | 282.00 | 289.00 | 282.00 | 283.00 | 278.36 | 11,770 |
| Mar 1, 2024 | 279.00 | 284.00 | 276.00 | 282.00 | 277.37 | 14,001 |
| Feb 29, 2024 | 279.00 | 281.00 | 275.00 | 278.00 | 273.44 | 9,166 |
| Feb 28, 2024 | 283.00 | 284.00 | 275.00 | 279.00 | 274.42 | 10,839 |
| Feb 27, 2024 | 277.00 | 282.00 | 277.00 | 282.00 | 277.37 | 22,545 |
| Feb 26, 2024 | 274.00 | 280.00 | 274.00 | 277.00 | 272.45 | 49,675 |
| Feb 23, 2024 | 271.00 | 279.00 | 271.00 | 275.00 | 270.49 | 13,678 |
| Feb 22, 2024 | 276.00 | 277.00 | 269.00 | 277.00 | 272.45 | 46,246 |
| Feb 21, 2024 | 268.00 | 275.00 | 267.00 | 275.00 | 270.49 | 3,273 |
| Feb 20, 2024 | 271.00 | 271.00 | 265.00 | 267.00 | 262.62 | 10,052 |
| Feb 19, 2024 | 271.00 | 274.00 | 265.00 | 272.00 | 267.54 | 31,806 |
| Feb 16, 2024 | 279.00 | 279.00 | 266.00 | 275.00 | 270.49 | 6,252 |
| Feb 15, 2024 | 272.00 | 280.00 | 265.00 | 279.00 | 274.42 | 7,796 |
| Feb 14, 2024 | 277.00 | 277.00 | 268.00 | 272.00 | 267.54 | 3,999 |
| Feb 13, 2024 | 281.00 | 284.00 | 278.00 | 279.00 | 274.42 | 104,309 |
| Feb 12, 2024 | 271.00 | 282.00 | 264.00 | 281.00 | 276.39 | 30,849 |
| Feb 9, 2024 | 281.00 | 282.00 | 262.00 | 273.00 | 268.52 | 14,220 |
| Feb 8, 2024 | 285.00 | 285.00 | 274.00 | 282.00 | 277.37 | 7,401 |
| Feb 7, 2024 | 277.00 | 285.00 | 272.00 | 285.00 | 280.32 | 5,897 |
| Feb 6, 2024 | 266.00 | 285.00 | 265.00 | 275.00 | 270.49 | 20,836 |
| Feb 5, 2024 | 260.00 | 263.00 | 260.00 | 261.00 | 256.72 | 13,348 |
| Feb 2, 2024 | 259.00 | 260.00 | 258.00 | 260.00 | 255.73 | 4,242 |
| Feb 1, 2024 | 250.00 | 260.00 | 243.00 | 260.00 | 255.73 | 7,218 |
| Jan 31, 2024 | 245.00 | 254.00 | 244.00 | 251.00 | 246.88 | 14,798 |
| Jan 30, 2024 | 243.00 | 245.00 | 240.00 | 245.00 | 240.98 | 2,687 |
| Jan 29, 2024 | 250.00 | 255.00 | 242.00 | 242.00 | 238.03 | 12,230 |
| Jan 26, 2024 | 246.00 | 250.00 | 242.00 | 250.00 | 245.90 | 16,131 |
| Jan 25, 2024 | 248.00 | 251.00 | 244.00 | 246.00 | 241.96 | 4,064 |
| Jan 24, 2024 | 254.00 | 254.00 | 246.00 | 248.00 | 243.93 | 16,881 |
| Jan 23, 2024 | 249.00 | 253.00 | 247.00 | 248.00 | 243.93 | 2,655 |
| Jan 22, 2024 | 254.00 | 255.00 | 245.00 | 245.00 | 240.98 | 3,941 |
| Jan 19, 2024 | 248.00 | 255.00 | 247.00 | 252.00 | 247.86 | 10,312 |
| Jan 18, 2024 | 238.00 | 249.00 | 238.00 | 248.00 | 243.93 | 45,064 |
| Jan 17, 2024 | 237.00 | 242.00 | 237.00 | 238.00 | 234.09 | 7,974 |
| Jan 16, 2024 | 239.00 | 239.00 | 236.00 | 237.00 | 233.11 | 5,826 |
| Jan 15, 2024 | 238.00 | 239.00 | 237.00 | 238.00 | 234.09 | 3,227 |
Related Tickers
Y73.F Scandinavian Astor Group AB
0.8430
+0.72%
MILDEF.ST MilDef Group AB (publ)
133.40
+0.45%
R3NK.DE RENK Group AG
20.93
-0.81%
KOG.OL Kongsberg Gruppen ASA
1,229.00
-0.41%
SAAB-B.ST Saab AB (publ)
231.40
-0.22%
MDA.TO MDA Space Ltd.
27.44
-1.51%
AIR.PA Airbus SE
156.50
+0.33%
RHM.DE Rheinmetall AG
652.40
-0.40%
FLT.V Volatus Aerospace Inc.
0.2000
0.00%
LUNR Intuitive Machines, Inc.
16.81
-0.59%