Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
99.42
+1.44
+(1.47%)
At close: February 21 at 9:32:25 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 | 98.62 | 99.42 | 98.60 | 99.42 | 99.42 | - |
| Feb 20, 2025 | 97.60 | 98.12 | 97.60 | 97.98 | 97.98 | - |
| Feb 19, 2025 | 98.02 | 98.10 | 97.72 | 98.10 | 98.10 | 50 |
| Feb 18, 2025 | 98.00 | 98.46 | 97.28 | 98.46 | 98.46 | 115 |
| Feb 17, 2025 | 97.28 | 97.72 | 96.54 | 96.54 | 96.54 | 513 |
| Feb 14, 2025 | 98.02 | 98.20 | 97.20 | 97.20 | 97.20 | 97 |
| Feb 13, 2025 | 98.20 | 98.84 | 97.98 | 97.98 | 97.98 | - |
| Feb 12, 2025 | 98.90 | 99.86 | 98.70 | 98.70 | 98.70 | 400 |
| Feb 11, 2025 | 99.24 | 99.82 | 99.12 | 99.20 | 99.20 | 180 |
| Feb 10, 2025 | 99.12 | 99.24 | 98.10 | 99.24 | 99.24 | 215 |
| Feb 7, 2025 | 99.10 | 100.25 | 98.06 | 98.12 | 98.12 | 99 |
| Feb 6, 2025 | 99.90 | 100.35 | 99.26 | 99.26 | 99.26 | - |
| Feb 5, 2025 | 97.48 | 99.16 | 97.48 | 99.04 | 99.04 | 25 |
| Feb 4, 2025 | 98.18 | 98.62 | 97.02 | 98.12 | 98.12 | 75 |
| Feb 3, 2025 | 98.00 | 98.00 | 96.32 | 96.32 | 96.32 | 50 |
| Jan 31, 2025 | 100.85 | 101.25 | 100.35 | 100.35 | 100.35 | 472 |
| Jan 30, 2025 | 101.20 | 102.15 | 101.20 | 101.20 | 101.20 | 300 |
| Jan 29, 2025 | 100.40 | 100.90 | 100.40 | 100.90 | 100.90 | - |
| Jan 28, 2025 | 101.60 | 101.60 | 100.65 | 100.65 | 100.65 | - |
| Jan 27, 2025 | 99.90 | 101.40 | 99.90 | 101.40 | 101.40 | 25 |
| Jan 24, 2025 | 101.15 | 101.15 | 100.50 | 100.55 | 100.55 | 200 |
| Jan 23, 2025 | 100.05 | 102.55 | 100.05 | 102.00 | 102.00 | - |
| Jan 22, 2025 | 99.40 | 100.60 | 98.72 | 100.60 | 100.60 | - |
| Jan 21, 2025 | 99.48 | 99.58 | 98.44 | 99.30 | 99.30 | 17 |
| Jan 20, 2025 | 98.86 | 99.72 | 97.94 | 99.22 | 99.22 | 20 |
| Jan 17, 2025 | 98.88 | 99.42 | 98.76 | 99.42 | 99.42 | 38 |
| Jan 16, 2025 | 97.92 | 98.44 | 97.30 | 98.44 | 98.44 | 72 |
| Jan 15, 2025 | 97.14 | 97.98 | 97.02 | 97.70 | 97.70 | - |
| Jan 14, 2025 | 97.54 | 97.98 | 97.32 | 97.32 | 97.32 | - |
| Jan 13, 2025 | 97.32 | 97.86 | 97.32 | 97.86 | 97.86 | 78 |
| Jan 10, 2025 | 98.84 | 98.84 | 97.34 | 97.34 | 97.34 | - |
| Jan 9, 2025 | 99.02 | 99.12 | 99.00 | 99.00 | 99.00 | 15 |
| Jan 8, 2025 | 100.60 | 101.65 | 99.66 | 99.66 | 99.66 | 55 |
| Jan 7, 2025 | 99.22 | 100.55 | 99.22 | 100.55 | 100.55 | 220 |
| Jan 6, 2025 | 99.04 | 100.45 | 99.04 | 100.10 | 100.10 | 39 |
| Jan 3, 2025 | 98.94 | 99.70 | 98.92 | 99.38 | 99.38 | 551 |
| Jan 2, 2025 | 98.50 | 99.24 | 98.00 | 99.16 | 99.16 | 65 |
| Dec 30, 2024 | 97.20 | 97.98 | 96.52 | 96.52 | 96.52 | 200 |
| Dec 27, 2024 | 98.20 | 98.54 | 97.66 | 97.80 | 97.80 | - |
| Dec 23, 2024 | 97.48 | 97.48 | 96.76 | 96.76 | 96.76 | 272 |
| Dec 20, 2024 | 96.58 | 97.24 | 96.26 | 97.24 | 97.24 | 346 |
| Dec 19, 2024 | 97.44 | 98.00 | 97.06 | 98.00 | 98.00 | 40 |
| Dec 18, 2024 | 97.84 | 98.54 | 97.84 | 98.34 | 98.34 | 218 |
| Dec 17, 2024 | 98.70 | 99.52 | 97.32 | 97.84 | 97.84 | 456 |
| Dec 16, 2024 | 98.70 | 99.52 | 97.92 | 97.92 | 97.92 | 225 |
| Dec 13, 2024 | 99.72 | 100.25 | 98.94 | 98.94 | 98.94 | 235 |
| Dec 12, 2024 | 99.56 | 100.10 | 99.16 | 99.84 | 99.84 | 167 |
| Dec 11, 2024 | 100.70 | 101.45 | 100.00 | 100.00 | 100.00 | 25 |
| Dec 10, 2024 | 100.45 | 101.60 | 100.45 | 100.90 | 100.90 | 201 |
| Dec 9, 2024 | 0.57 Dividend | |||||
| Dec 9, 2024 | 101.85 | 101.85 | 100.85 | 101.35 | 101.35 | 95 |
| Dec 6, 2024 | 103.00 | 103.00 | 101.30 | 101.30 | 100.46 | 30 |
| Dec 5, 2024 | 103.95 | 104.35 | 102.75 | 103.10 | 102.24 | 510 |
| Dec 4, 2024 | 103.70 | 104.25 | 103.30 | 103.85 | 102.98 | 12 |
| Dec 3, 2024 | 105.50 | 105.60 | 103.65 | 103.65 | 102.79 | - |
| Dec 2, 2024 | 106.00 | 106.50 | 105.60 | 105.90 | 105.02 | 130 |
| Nov 29, 2024 | 105.40 | 106.00 | 105.40 | 105.70 | 104.82 | - |
| Nov 28, 2024 | 105.30 | 106.10 | 105.30 | 105.95 | 105.07 | 47 |
| Nov 27, 2024 | 104.35 | 105.35 | 103.60 | 105.35 | 104.47 | - |
| Nov 26, 2024 | 105.90 | 105.90 | 103.00 | 104.35 | 103.48 | 10 |
| Nov 25, 2024 | 106.50 | 107.30 | 106.25 | 106.50 | 105.61 | 140 |
| Nov 22, 2024 | 104.05 | 106.50 | 103.95 | 106.50 | 105.61 | 508 |
| Nov 21, 2024 | 101.05 | 103.55 | 101.05 | 103.55 | 102.69 | 150 |
| Nov 20, 2024 | 100.80 | 102.25 | 99.84 | 100.75 | 99.91 | 800 |
| Nov 19, 2024 | 102.15 | 102.85 | 100.70 | 100.70 | 99.86 | 1,028 |
| Nov 18, 2024 | 103.55 | 104.40 | 102.20 | 102.45 | 101.60 | 505 |
| Nov 15, 2024 | 103.55 | 103.60 | 103.35 | 103.60 | 102.74 | - |
| Nov 14, 2024 | 104.55 | 105.70 | 104.10 | 104.50 | 103.63 | - |
| Nov 13, 2024 | 104.45 | 105.15 | 104.25 | 105.15 | 104.27 | 243 |
| Nov 12, 2024 | 104.55 | 105.10 | 104.55 | 104.70 | 103.83 | - |
| Nov 11, 2024 | 103.20 | 105.60 | 103.20 | 104.70 | 103.83 | - |
| Nov 8, 2024 | 105.10 | 105.70 | 103.15 | 103.15 | 102.29 | 215 |
| Nov 7, 2024 | 104.40 | 104.80 | 103.85 | 104.80 | 103.93 | 205 |
| Nov 6, 2024 | 100.55 | 104.75 | 100.55 | 104.75 | 103.88 | 62 |
| Nov 5, 2024 | 99.08 | 99.50 | 99.06 | 99.32 | 98.49 | 5 |
| Nov 4, 2024 | 99.22 | 99.72 | 98.96 | 99.18 | 98.35 | 45 |
| Nov 1, 2024 | 99.42 | 100.15 | 99.28 | 99.62 | 98.79 | 80 |
| Oct 31, 2024 | 100.60 | 100.60 | 99.34 | 99.34 | 98.51 | - |
| Oct 30, 2024 | 101.85 | 101.85 | 100.90 | 100.90 | 100.06 | 75 |
| Oct 29, 2024 | 103.00 | 103.00 | 101.80 | 101.85 | 101.00 | - |
| Oct 28, 2024 | 103.20 | 103.25 | 102.40 | 102.60 | 101.74 | 5 |
| Oct 25, 2024 | 101.05 | 103.10 | 101.05 | 102.85 | 101.99 | 22 |
| Oct 24, 2024 | 103.30 | 103.30 | 102.10 | 102.30 | 101.45 | 100 |
| Oct 23, 2024 | 103.05 | 106.05 | 102.10 | 104.00 | 103.13 | 44 |
| Oct 22, 2024 | 104.35 | 105.05 | 102.80 | 103.70 | 102.83 | 37 |
| Oct 21, 2024 | 104.35 | 105.05 | 103.65 | 103.65 | 102.79 | 94 |
| Oct 18, 2024 | 105.55 | 106.15 | 104.00 | 104.00 | 103.13 | 203 |
| Oct 17, 2024 | 106.25 | 107.00 | 104.80 | 105.30 | 104.42 | 15 |
| Oct 16, 2024 | 105.80 | 106.85 | 105.80 | 106.45 | 105.56 | 29 |
| Oct 15, 2024 | 105.85 | 106.10 | 105.30 | 106.10 | 105.21 | 270 |
| Oct 14, 2024 | 105.30 | 106.55 | 105.00 | 105.80 | 104.92 | - |
| Oct 11, 2024 | 104.90 | 105.90 | 104.65 | 105.60 | 104.72 | - |
| Oct 10, 2024 | 103.85 | 105.15 | 103.85 | 104.75 | 103.88 | 100 |
| Oct 9, 2024 | 103.50 | 103.90 | 103.30 | 103.90 | 103.03 | 10 |
| Oct 8, 2024 | 103.15 | 103.50 | 102.65 | 103.05 | 102.19 | - |
| Oct 7, 2024 | 102.10 | 104.55 | 102.10 | 102.75 | 101.89 | 50 |
| Oct 4, 2024 | 103.35 | 103.95 | 101.70 | 102.95 | 102.09 | 1 |
| Oct 3, 2024 | 104.65 | 104.90 | 103.25 | 103.25 | 102.39 | 67 |
| Oct 2, 2024 | 105.25 | 105.80 | 104.85 | 104.85 | 103.98 | - |
| Oct 1, 2024 | 104.70 | 105.65 | 104.70 | 105.65 | 104.77 | 30 |
| Sep 30, 2024 | 103.95 | 104.55 | 103.90 | 104.50 | 103.63 | 61 |
| Sep 27, 2024 | 104.40 | 105.95 | 104.15 | 104.15 | 103.28 | 242 |
| Sep 26, 2024 | 103.85 | 104.55 | 103.85 | 104.05 | 103.18 | 1 |
| Sep 25, 2024 | 105.00 | 105.80 | 103.95 | 103.95 | 103.08 | 37 |
| Sep 24, 2024 | 105.00 | 105.85 | 104.80 | 105.70 | 104.82 | 167 |
| Sep 23, 2024 | 104.65 | 106.20 | 104.65 | 105.10 | 104.22 | 70 |
| Sep 20, 2024 | 106.15 | 107.40 | 103.60 | 103.60 | 102.74 | 297 |
| Sep 19, 2024 | 105.40 | 106.60 | 105.35 | 106.40 | 105.51 | - |
| Sep 18, 2024 | 106.90 | 107.55 | 105.25 | 105.25 | 104.37 | - |
| Sep 17, 2024 | 108.05 | 108.45 | 106.65 | 106.65 | 105.76 | 100 |
| Sep 16, 2024 | 106.65 | 108.00 | 106.65 | 108.00 | 107.10 | - |
| Sep 13, 2024 | 107.40 | 108.35 | 107.15 | 107.15 | 106.26 | - |
| Sep 12, 2024 | 105.70 | 107.40 | 105.65 | 107.40 | 106.50 | - |
| Sep 11, 2024 | 103.85 | 105.00 | 102.60 | 105.00 | 104.12 | - |
| Sep 10, 2024 | 105.65 | 106.00 | 103.85 | 104.80 | 103.93 | - |
| Sep 9, 2024 | 104.10 | 105.90 | 104.10 | 105.90 | 105.02 | - |
| Sep 6, 2024 | 0.57 Dividend | |||||
| Sep 6, 2024 | 105.25 | 105.25 | 103.25 | 104.20 | 103.33 | - |
| Sep 5, 2024 | 106.60 | 106.65 | 105.05 | 105.50 | 103.78 | - |
| Sep 4, 2024 | 106.00 | 107.50 | 106.00 | 106.55 | 104.81 | - |
| Sep 3, 2024 | 106.80 | 107.45 | 105.40 | 106.65 | 104.91 | 75 |
| Sep 2, 2024 | 106.30 | 106.35 | 105.95 | 106.05 | 104.32 | - |
| Aug 30, 2024 | 105.60 | 106.05 | 105.10 | 105.10 | 103.39 | 50 |
| Aug 29, 2024 | 105.80 | 106.85 | 105.30 | 105.40 | 103.68 | 20 |
| Aug 28, 2024 | 105.80 | 106.80 | 105.50 | 105.50 | 103.78 | 14 |
| Aug 27, 2024 | 105.40 | 105.85 | 105.40 | 105.40 | 103.68 | - |
| Aug 26, 2024 | 103.90 | 105.75 | 103.90 | 105.55 | 103.83 | 35 |
| Aug 23, 2024 | 103.00 | 104.05 | 103.00 | 104.05 | 102.36 | - |
| Aug 22, 2024 | 102.10 | 102.55 | 102.10 | 102.55 | 100.88 | - |
| Aug 21, 2024 | 102.20 | 102.70 | 102.05 | 102.05 | 100.39 | 400 |
| Aug 20, 2024 | 102.35 | 102.45 | 102.05 | 102.05 | 100.39 | - |
| Aug 19, 2024 | 102.10 | 102.10 | 102.10 | 102.10 | 100.44 | 50 |
| Aug 16, 2024 | 102.90 | 102.90 | 102.20 | 102.20 | 100.54 | 112 |
| Aug 15, 2024 | 101.10 | 102.85 | 101.10 | 102.80 | 101.13 | 93 |
| Aug 14, 2024 | 100.70 | 100.80 | 100.10 | 100.10 | 98.47 | 92 |
| Aug 13, 2024 | 101.05 | 101.20 | 100.30 | 100.30 | 98.67 | - |
| Aug 12, 2024 | 101.75 | 102.65 | 100.85 | 101.00 | 99.36 | 90 |
| Aug 9, 2024 | 101.60 | 102.30 | 100.85 | 100.85 | 99.21 | 7 |
| Aug 8, 2024 | 100.55 | 100.90 | 100.55 | 100.90 | 99.26 | 25 |
| Aug 7, 2024 | 102.70 | 102.80 | 100.60 | 100.60 | 98.96 | 80 |
| Aug 6, 2024 | 102.10 | 102.70 | 101.85 | 102.45 | 100.78 | 174 |
| Aug 5, 2024 | 101.75 | 101.75 | 99.58 | 99.58 | 97.96 | 25 |
| Aug 2, 2024 | 103.95 | 104.50 | 101.15 | 102.30 | 100.63 | 49 |
| Aug 1, 2024 | 106.90 | 107.30 | 105.05 | 105.50 | 103.78 | 60 |
| Jul 31, 2024 | 106.15 | 106.75 | 105.30 | 106.75 | 105.01 | - |
| Jul 30, 2024 | 105.75 | 106.60 | 105.70 | 106.45 | 104.72 | - |
| Jul 29, 2024 | 107.50 | 107.50 | 105.90 | 106.20 | 104.47 | - |
| Jul 26, 2024 | 104.45 | 106.30 | 104.45 | 106.30 | 104.57 | 233 |
| Jul 25, 2024 | 106.70 | 106.70 | 104.80 | 105.00 | 103.29 | - |
| Jul 24, 2024 | 106.75 | 107.35 | 105.30 | 105.65 | 103.93 | 15 |
| Jul 23, 2024 | 111.60 | 112.55 | 110.80 | 111.00 | 109.19 | 30 |
| Jul 22, 2024 | 110.40 | 111.50 | 110.40 | 111.50 | 109.68 | 120 |
| Jul 19, 2024 | 110.80 | 110.80 | 110.25 | 110.65 | 108.85 | - |
| Jul 18, 2024 | 112.20 | 112.40 | 111.50 | 111.50 | 109.68 | - |
| Jul 17, 2024 | 113.35 | 113.35 | 112.05 | 112.20 | 110.37 | 43 |
| Jul 16, 2024 | 111.30 | 113.10 | 111.00 | 113.10 | 111.26 | - |
| Jul 15, 2024 | 110.10 | 111.45 | 110.10 | 111.45 | 109.64 | 45 |
| Jul 12, 2024 | 109.55 | 110.70 | 109.35 | 110.70 | 108.90 | - |
| Jul 11, 2024 | 108.90 | 109.90 | 108.55 | 109.90 | 108.11 | 4 |
| Jul 10, 2024 | 106.70 | 108.70 | 106.40 | 108.70 | 106.93 | 90 |
| Jul 9, 2024 | 107.05 | 108.25 | 106.85 | 106.90 | 105.16 | 302 |
| Jul 8, 2024 | 108.40 | 108.55 | 107.60 | 107.65 | 105.90 | 28 |
| Jul 5, 2024 | 110.15 | 110.50 | 109.10 | 109.30 | 107.52 | 55 |
| Jul 4, 2024 | 110.65 | 110.65 | 110.40 | 110.40 | 108.60 | 30 |
| Jul 3, 2024 | 108.90 | 110.90 | 108.85 | 110.90 | 109.09 | - |
| Jul 2, 2024 | 108.20 | 109.15 | 108.00 | 108.85 | 107.08 | - |
| Jul 1, 2024 | 109.45 | 110.55 | 108.60 | 108.60 | 106.83 | - |
| Jun 28, 2024 | 109.80 | 110.65 | 109.55 | 110.65 | 108.85 | 20 |
| Jun 27, 2024 | 110.15 | 111.15 | 108.80 | 108.80 | 107.03 | 18 |
| Jun 26, 2024 | 109.65 | 110.80 | 109.25 | 110.80 | 109.00 | 15 |
| Jun 25, 2024 | 109.85 | 109.95 | 109.05 | 109.05 | 107.27 | - |
| Jun 24, 2024 | 109.45 | 110.35 | 109.45 | 109.70 | 107.91 | 25 |
| Jun 21, 2024 | 109.65 | 110.45 | 109.10 | 109.10 | 107.32 | 50 |
| Jun 20, 2024 | 108.30 | 109.40 | 108.30 | 108.50 | 106.73 | 170 |
| Jun 19, 2024 | 109.75 | 111.25 | 109.40 | 109.50 | 107.72 | 156 |
| Jun 18, 2024 | 112.25 | 113.00 | 109.90 | 109.90 | 108.11 | 362 |
| Jun 17, 2024 | 113.90 | 113.90 | 112.30 | 112.45 | 110.62 | 138 |
| Jun 14, 2024 | 112.85 | 112.85 | 112.40 | 112.85 | 111.01 | - |
| Jun 13, 2024 | 113.35 | 113.45 | 112.60 | 112.60 | 110.77 | - |
| Jun 12, 2024 | 114.25 | 115.75 | 114.15 | 114.15 | 112.29 | 50 |
| Jun 11, 2024 | 114.85 | 115.60 | 114.55 | 114.55 | 112.68 | 50 |
| Jun 10, 2024 | 115.65 | 115.65 | 114.85 | 115.45 | 113.57 | 5 |
| Jun 7, 2024 | 0.57 Dividend | |||||
| Jun 7, 2024 | 115.55 | 116.35 | 115.25 | 116.35 | 114.46 | 150 |
| Jun 6, 2024 | 115.25 | 115.95 | 115.25 | 115.95 | 113.23 | - |
| Jun 5, 2024 | 115.05 | 115.60 | 114.90 | 115.35 | 112.64 | 6 |
| Jun 4, 2024 | 114.85 | 115.60 | 114.50 | 115.10 | 112.40 | 10 |
| Jun 3, 2024 | 117.90 | 117.90 | 115.00 | 115.00 | 112.30 | 46 |
| May 31, 2024 | 114.10 | 115.25 | 114.10 | 114.65 | 111.96 | - |
| May 30, 2024 | 113.05 | 114.60 | 112.55 | 114.35 | 111.67 | 9 |
| May 29, 2024 | 113.95 | 114.25 | 113.60 | 113.80 | 111.13 | 17 |
| May 28, 2024 | 117.30 | 117.55 | 114.65 | 114.65 | 111.96 | 100 |
| May 27, 2024 | 116.45 | 117.95 | 116.30 | 117.80 | 115.04 | - |
| May 24, 2024 | 116.45 | 117.25 | 116.20 | 116.95 | 114.21 | - |
| May 23, 2024 | 118.40 | 118.40 | 116.30 | 116.50 | 113.77 | 10 |
| May 22, 2024 | 116.20 | 117.35 | 116.05 | 116.90 | 114.16 | 50 |
| May 21, 2024 | 117.35 | 118.00 | 116.25 | 116.60 | 113.87 | 110 |
| May 20, 2024 | 116.60 | 119.00 | 116.55 | 119.00 | 116.21 | 3 |
| May 17, 2024 | 116.00 | 117.05 | 115.95 | 117.05 | 114.30 | - |
| May 16, 2024 | 114.95 | 115.30 | 114.95 | 115.30 | 112.60 | - |
| May 15, 2024 | 116.35 | 116.35 | 115.10 | 115.10 | 112.40 | - |
| May 14, 2024 | 116.90 | 117.35 | 116.15 | 116.65 | 113.91 | 3 |
| May 13, 2024 | 118.35 | 119.50 | 116.55 | 116.65 | 113.91 | 35 |
| May 10, 2024 | 118.00 | 118.15 | 117.80 | 118.05 | 115.28 | - |
| May 9, 2024 | 116.60 | 117.05 | 116.60 | 117.05 | 114.30 | - |
| May 8, 2024 | 116.15 | 117.00 | 115.70 | 116.80 | 114.06 | - |
| May 7, 2024 | 116.85 | 117.15 | 116.70 | 116.80 | 114.06 | - |
| May 6, 2024 | 114.40 | 116.00 | 114.40 | 116.00 | 113.28 | 20 |
| May 3, 2024 | 113.80 | 114.80 | 113.80 | 114.60 | 111.91 | 100 |
| May 2, 2024 | 113.15 | 114.85 | 113.05 | 113.75 | 111.08 | 45 |
| Apr 30, 2024 | 115.35 | 116.35 | 113.80 | 113.80 | 111.13 | 105 |
| Apr 29, 2024 | 116.55 | 117.00 | 115.50 | 115.50 | 112.79 | 20 |
| Apr 26, 2024 | 116.05 | 116.70 | 115.75 | 116.70 | 113.96 | - |
| Apr 25, 2024 | 114.00 | 116.25 | 114.00 | 116.25 | 113.52 | 45 |
| Apr 24, 2024 | 120.05 | 122.95 | 120.05 | 121.80 | 118.94 | 41 |
| Apr 23, 2024 | 121.10 | 121.90 | 120.95 | 121.00 | 118.16 | - |
| Apr 22, 2024 | 119.75 | 121.20 | 119.70 | 120.30 | 117.48 | 50 |
| Apr 19, 2024 | 118.20 | 120.45 | 118.20 | 119.55 | 116.75 | 120 |
| Apr 18, 2024 | 118.80 | 119.65 | 118.80 | 119.30 | 116.50 | - |
| Apr 17, 2024 | 119.45 | 119.90 | 117.60 | 118.25 | 115.48 | 57 |
| Apr 16, 2024 | 120.65 | 121.05 | 119.75 | 119.75 | 116.94 | 10 |
| Apr 15, 2024 | 120.05 | 121.70 | 120.05 | 120.30 | 117.48 | - |
| Apr 12, 2024 | 120.40 | 121.00 | 119.90 | 120.00 | 117.19 | - |
| Apr 11, 2024 | 121.60 | 121.75 | 120.05 | 120.70 | 117.87 | - |
| Apr 10, 2024 | 121.00 | 122.05 | 120.60 | 121.45 | 118.60 | - |
| Apr 9, 2024 | 119.65 | 120.45 | 119.10 | 120.20 | 117.38 | 58 |
| Apr 8, 2024 | 119.00 | 120.50 | 118.95 | 119.70 | 116.89 | 320 |
| Apr 5, 2024 | 118.80 | 120.45 | 118.65 | 119.00 | 116.21 | 400 |
| Apr 4, 2024 | 120.30 | 122.70 | 119.95 | 120.60 | 117.77 | 31 |
| Apr 3, 2024 | 120.15 | 120.50 | 120.05 | 120.50 | 117.67 | - |
| Apr 2, 2024 | 121.95 | 121.95 | 121.90 | 121.90 | 119.04 | - |
| Mar 28, 2024 | 121.40 | 122.50 | 121.40 | 122.50 | 119.63 | - |
| Mar 27, 2024 | 120.20 | 121.20 | 120.20 | 121.20 | 118.36 | - |
| Mar 26, 2024 | 120.00 | 120.50 | 120.00 | 120.30 | 117.48 | 10 |
| Mar 25, 2024 | 122.00 | 122.00 | 120.50 | 120.60 | 117.77 | 135 |
| Mar 22, 2024 | 122.30 | 123.50 | 121.60 | 121.70 | 118.85 | - |
| Mar 21, 2024 | 120.70 | 123.10 | 120.30 | 123.10 | 120.21 | 10 |
| Mar 20, 2024 | 118.70 | 120.20 | 118.70 | 119.90 | 117.09 | 250 |
| Mar 19, 2024 | 119.60 | 119.70 | 118.80 | 118.80 | 116.01 | 6 |
| Mar 18, 2024 | 118.10 | 119.70 | 117.70 | 119.50 | 116.70 | - |
| Mar 15, 2024 | 117.40 | 118.00 | 117.10 | 118.00 | 115.23 | 30 |
| Mar 14, 2024 | 119.10 | 119.40 | 117.40 | 117.40 | 114.65 | - |
| Mar 13, 2024 | 118.80 | 118.90 | 118.40 | 118.90 | 116.11 | - |
| Mar 12, 2024 | 117.50 | 118.90 | 116.90 | 118.90 | 116.11 | - |
| Mar 11, 2024 | 117.30 | 117.40 | 117.00 | 117.40 | 114.65 | - |
| Mar 8, 2024 | 118.30 | 118.30 | 117.40 | 117.40 | 114.65 | 60 |
| Mar 7, 2024 | 115.80 | 117.80 | 115.80 | 117.80 | 115.04 | 146 |
| Mar 6, 2024 | 0.57 Dividend | |||||
| Mar 6, 2024 | 118.00 | 118.70 | 116.50 | 116.50 | 113.77 | - |
| Mar 5, 2024 | 119.50 | 120.40 | 119.00 | 119.10 | 115.48 | 332 |
| Mar 4, 2024 | 120.00 | 120.50 | 118.50 | 119.10 | 115.48 | - |
| Mar 1, 2024 | 119.70 | 120.30 | 119.40 | 120.30 | 116.65 | - |
| Feb 29, 2024 | 119.20 | 120.10 | 118.90 | 119.60 | 115.97 | 200 |
| Feb 28, 2024 | 120.70 | 121.20 | 120.10 | 120.10 | 116.45 | - |
| Feb 27, 2024 | 121.00 | 121.30 | 120.50 | 120.80 | 117.13 | - |
| Feb 26, 2024 | 122.50 | 122.50 | 120.70 | 120.70 | 117.03 | 173 |
| Feb 23, 2024 | 121.00 | 122.20 | 121.00 | 121.30 | 117.61 | 100 |
| Feb 22, 2024 | 118.90 | 120.50 | 118.90 | 120.00 | 116.35 | 270 |
| Feb 21, 2024 | 118.20 | 119.20 | 117.90 | 118.50 | 114.90 | 130 |
Related Tickers
VOSSF Vossloh AG
43.50
-2.03%
VOS.HM Vossloh AG
48.35
-0.82%
VOS.VI Vossloh AG
48.40
-2.22%
TNU.F Getlink SE
29.80
0.00%
X88.BE Canadian Paci.Kansas City Ltd.R
74.00
-0.67%
CXR.F CSX Corporation
31.04
+0.32%
TNU3.DU Getlink SE
15.70
-0.13%
VOS.HA Vossloh AG
48.35
+0.62%
ALGIR.PA Signaux Girod S.A.
16.70
+0.60%
ALSO.VI Alstom SA
20.09
-2.29%