Unlock stock picks and a broker-level newsfeed that powers Wall Street.
165.02
+2.00
+(1.23%)
As of 8:05:01 AM GMT+1. Market Open.
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 |
|---|---|---|---|---|---|---|
| Mar 14, 2025 | 165.02 | 165.02 | 165.02 | 165.02 | 165.02 | 58 |
| Mar 13, 2025 | 169.80 | 169.80 | 163.02 | 163.02 | 163.02 | - |
| Mar 12, 2025 | 166.36 | 171.72 | 166.36 | 170.00 | 170.00 | 58 |
| Mar 11, 2025 | 161.40 | 168.66 | 161.40 | 166.14 | 166.14 | 30 |
| Mar 10, 2025 | 172.94 | 175.80 | 157.20 | 162.20 | 162.20 | 95 |
| Mar 7, 2025 | 165.30 | 167.30 | 157.24 | 164.34 | 164.34 | 70 |
| Mar 6, 2025 | 179.24 | 179.24 | 166.02 | 166.20 | 166.20 | 57 |
| Mar 5, 2025 | 183.60 | 185.30 | 178.22 | 180.32 | 180.32 | 191 |
| Mar 4, 2025 | 187.78 | 187.78 | 178.90 | 181.76 | 181.76 | - |
| Mar 3, 2025 | 188.74 | 194.02 | 188.28 | 188.28 | 188.28 | - |
| Feb 28, 2025 | 187.08 | 191.48 | 187.08 | 191.48 | 191.48 | - |
| Feb 27, 2025 | 189.02 | 192.90 | 187.82 | 187.82 | 187.82 | - |
| Feb 26, 2025 | 181.12 | 193.00 | 181.12 | 189.12 | 189.12 | 75 |
| Feb 25, 2025 | 185.64 | 185.64 | 179.38 | 181.56 | 181.56 | - |
| Feb 24, 2025 | 191.00 | 191.00 | 185.20 | 187.46 | 187.46 | 80 |
| Feb 21, 2025 | 191.36 | 195.54 | 190.58 | 190.58 | 190.58 | 15 |
| Feb 20, 2025 | 202.45 | 203.95 | 190.02 | 192.16 | 192.16 | 2 |
| Feb 19, 2025 | 200.00 | 204.15 | 200.00 | 204.15 | 204.15 | 130 |
| Feb 18, 2025 | 204.05 | 205.00 | 201.05 | 201.85 | 201.85 | 146 |
| Feb 17, 2025 | 205.60 | 206.05 | 202.55 | 203.60 | 203.60 | 35 |
| Feb 14, 2025 | 195.62 | 201.20 | 194.58 | 201.20 | 201.20 | 25 |
| Feb 13, 2025 | 194.14 | 195.44 | 187.74 | 195.38 | 195.38 | 31 |
| Feb 12, 2025 | 196.52 | 197.84 | 189.90 | 191.90 | 191.90 | 40 |
| Feb 11, 2025 | 188.12 | 188.12 | 184.02 | 185.02 | 185.02 | 2 |
| Feb 10, 2025 | 188.10 | 191.08 | 186.22 | 186.22 | 186.22 | 62 |
| Feb 7, 2025 | 187.80 | 190.22 | 187.80 | 188.42 | 188.42 | - |
| Feb 6, 2025 | 187.58 | 189.76 | 187.12 | 188.02 | 188.02 | 67 |
| Feb 5, 2025 | 185.46 | 186.90 | 183.08 | 186.90 | 186.90 | - |
| Feb 4, 2025 | 183.98 | 186.08 | 183.98 | 186.08 | 186.08 | - |
| Feb 3, 2025 | 180.50 | 185.88 | 180.50 | 184.74 | 184.74 | - |
| Jan 31, 2025 | 181.52 | 182.02 | 180.64 | 181.16 | 181.16 | - |
| Jan 30, 2025 | 177.58 | 180.34 | 177.58 | 179.66 | 179.66 | - |
| Jan 29, 2025 | 175.32 | 178.70 | 175.32 | 177.02 | 177.02 | 1 |
| Jan 28, 2025 | 173.06 | 176.12 | 171.18 | 176.12 | 176.12 | - |
| Jan 27, 2025 | 175.00 | 175.00 | 169.38 | 172.68 | 172.68 | 146 |
| Jan 24, 2025 | 173.78 | 174.02 | 172.40 | 174.02 | 174.02 | - |
| Jan 23, 2025 | 172.00 | 174.96 | 169.10 | 174.96 | 174.96 | 118 |
| Jan 22, 2025 | 169.84 | 171.50 | 169.52 | 169.52 | 169.52 | - |
| Jan 21, 2025 | 167.64 | 169.84 | 167.64 | 169.70 | 169.70 | - |
| Jan 20, 2025 | 168.02 | 168.02 | 167.02 | 167.02 | 167.02 | - |
| Jan 17, 2025 | 165.00 | 169.52 | 165.00 | 168.78 | 168.78 | 103 |
| Jan 16, 2025 | 165.40 | 166.42 | 164.92 | 164.92 | 164.92 | - |
| Jan 15, 2025 | 163.40 | 167.20 | 163.40 | 165.18 | 165.18 | 45 |
| Jan 14, 2025 | 163.12 | 165.62 | 163.02 | 163.14 | 163.14 | - |
| Jan 13, 2025 | 165.22 | 165.22 | 164.02 | 164.02 | 164.02 | - |
| Jan 10, 2025 | 167.08 | 169.92 | 163.88 | 165.12 | 165.12 | 42 |
| Jan 9, 2025 | 167.16 | 167.30 | 167.04 | 167.16 | 167.16 | - |
| Jan 8, 2025 | 163.28 | 167.22 | 163.28 | 167.14 | 167.14 | 40 |
| Jan 7, 2025 | 166.92 | 166.92 | 163.36 | 163.36 | 163.36 | - |
| Jan 6, 2025 | 168.34 | 168.34 | 165.78 | 167.48 | 167.48 | - |
| Jan 3, 2025 | 164.98 | 168.80 | 164.96 | 168.80 | 168.80 | 18 |
| Jan 2, 2025 | 161.02 | 166.10 | 161.02 | 165.36 | 165.36 | - |
| Dec 30, 2024 | 160.68 | 160.68 | 160.22 | 160.22 | 160.22 | - |
| Dec 27, 2024 | 160.00 | 161.52 | 159.80 | 161.52 | 161.52 | 10 |
| Dec 23, 2024 | 163.12 | 163.22 | 161.50 | 162.36 | 162.36 | - |
| Dec 20, 2024 | 160.32 | 163.26 | 159.30 | 162.54 | 162.54 | - |
| Dec 19, 2024 | 158.66 | 161.86 | 158.66 | 160.96 | 160.96 | - |
| Dec 18, 2024 | 168.02 | 168.02 | 159.56 | 159.56 | 159.56 | 85 |
| Dec 17, 2024 | 169.26 | 172.32 | 168.02 | 168.02 | 168.02 | 257 |
| Dec 16, 2024 | 165.42 | 169.64 | 165.42 | 169.64 | 169.64 | 15 |
| Dec 13, 2024 | 166.62 | 166.62 | 165.32 | 165.98 | 165.98 | - |
| Dec 12, 2024 | 166.12 | 168.94 | 166.12 | 167.04 | 167.04 | 100 |
| Dec 11, 2024 | 165.02 | 168.80 | 165.02 | 168.06 | 168.06 | 68 |
| Dec 10, 2024 | 165.08 | 170.78 | 160.32 | 164.20 | 164.20 | 915 |
| Dec 9, 2024 | 167.80 | 170.40 | 164.08 | 165.86 | 165.86 | 9 |
| Dec 6, 2024 | 165.02 | 167.82 | 165.02 | 167.58 | 167.58 | - |
| Dec 5, 2024 | 167.96 | 168.04 | 165.78 | 165.78 | 165.78 | - |
| Dec 4, 2024 | 166.64 | 168.34 | 166.16 | 167.38 | 167.38 | 20 |
| Dec 3, 2024 | 166.76 | 169.10 | 165.70 | 166.82 | 166.82 | 48 |
| Dec 2, 2024 | 168.16 | 169.84 | 167.02 | 167.10 | 167.10 | - |
| Nov 29, 2024 | 171.22 | 173.02 | 167.78 | 168.28 | 168.28 | 22 |
| Nov 28, 2024 | 167.88 | 171.10 | 167.88 | 171.04 | 171.04 | - |
| Nov 27, 2024 | 169.60 | 169.60 | 167.14 | 167.14 | 167.14 | - |
| Nov 26, 2024 | 169.70 | 172.72 | 169.26 | 169.34 | 169.34 | 355 |
| Nov 25, 2024 | 168.80 | 171.94 | 166.38 | 169.76 | 169.76 | 60 |
| Nov 22, 2024 | 164.30 | 169.34 | 164.30 | 169.34 | 169.34 | 65 |
| Nov 21, 2024 | 162.14 | 165.98 | 162.14 | 165.12 | 165.12 | 48 |
| Nov 20, 2024 | 165.58 | 165.58 | 160.12 | 162.98 | 162.98 | - |
| Nov 19, 2024 | 161.90 | 166.58 | 161.86 | 165.80 | 165.80 | 77 |
| Nov 18, 2024 | 159.92 | 165.06 | 159.92 | 162.56 | 162.56 | 25 |
| Nov 15, 2024 | 162.74 | 162.74 | 160.04 | 160.38 | 160.38 | 89 |
| Nov 14, 2024 | 165.18 | 166.00 | 164.70 | 164.70 | 164.70 | - |
| Nov 13, 2024 | 165.02 | 168.84 | 165.02 | 165.78 | 165.78 | 1 |
| Nov 12, 2024 | 162.22 | 166.12 | 162.22 | 165.52 | 165.52 | 7 |
| Nov 11, 2024 | 159.92 | 163.88 | 159.92 | 163.54 | 163.54 | 86 |
| Nov 8, 2024 | 157.14 | 160.14 | 157.14 | 159.54 | 159.54 | - |
| Nov 7, 2024 | 156.16 | 160.18 | 156.16 | 157.34 | 157.34 | 128 |
| Nov 6, 2024 | 150.16 | 156.94 | 147.02 | 156.94 | 156.94 | 360 |
| Nov 5, 2024 | 143.28 | 146.74 | 143.28 | 145.36 | 145.36 | 2 |
| Nov 4, 2024 | 141.80 | 144.06 | 139.72 | 144.06 | 144.06 | 55 |
| Nov 1, 2024 | 143.08 | 143.80 | 140.66 | 142.82 | 142.82 | 3 |
| Oct 31, 2024 | 142.30 | 151.28 | 141.22 | 141.22 | 141.22 | 143 |
| Oct 30, 2024 | 142.86 | 143.18 | 140.62 | 140.62 | 140.62 | 9 |
| Oct 29, 2024 | 141.32 | 143.60 | 141.32 | 141.86 | 141.86 | - |
| Oct 28, 2024 | 142.34 | 144.08 | 140.04 | 140.04 | 140.04 | 41 |
| Oct 25, 2024 | 141.02 | 142.42 | 141.02 | 141.48 | 141.48 | - |
| Oct 24, 2024 | 139.06 | 140.98 | 139.06 | 140.98 | 140.98 | - |
| Oct 23, 2024 | 140.14 | 143.64 | 139.06 | 139.06 | 139.06 | - |
| Oct 22, 2024 | 139.98 | 142.04 | 139.98 | 141.00 | 141.00 | 50 |
| Oct 21, 2024 | 139.14 | 140.66 | 139.14 | 140.66 | 140.66 | - |
| Oct 18, 2024 | 140.56 | 140.56 | 138.08 | 139.32 | 139.32 | 21 |
| Oct 17, 2024 | 136.30 | 139.42 | 136.30 | 139.18 | 139.18 | 15 |
| Oct 16, 2024 | 136.30 | 137.54 | 135.68 | 137.54 | 137.54 | - |
| Oct 15, 2024 | 137.06 | 137.06 | 133.28 | 136.14 | 136.14 | - |
| Oct 14, 2024 | 135.98 | 137.50 | 135.96 | 137.18 | 137.18 | 24 |
| Oct 11, 2024 | 132.00 | 137.44 | 132.00 | 136.24 | 136.24 | 43 |
| Oct 10, 2024 | 129.44 | 132.10 | 129.36 | 131.68 | 131.68 | 10 |
| Oct 9, 2024 | 130.02 | 130.48 | 130.00 | 130.32 | 130.32 | - |
| Oct 8, 2024 | 129.02 | 130.32 | 129.02 | 130.00 | 130.00 | - |
| Oct 7, 2024 | 131.16 | 131.16 | 128.98 | 128.98 | 128.98 | - |
| Oct 4, 2024 | 129.64 | 132.10 | 129.64 | 131.34 | 131.34 | 33 |
| Oct 3, 2024 | 129.02 | 129.02 | 127.42 | 128.48 | 128.48 | - |
| Oct 2, 2024 | 126.96 | 129.28 | 126.96 | 129.28 | 129.28 | - |
| Oct 1, 2024 | 127.08 | 129.06 | 127.00 | 127.58 | 127.58 | - |
| Sep 30, 2024 | 126.40 | 127.66 | 126.40 | 127.66 | 127.66 | - |
| Sep 27, 2024 | 128.02 | 129.34 | 126.80 | 126.80 | 126.80 | 19 |
| Sep 26, 2024 | 129.00 | 129.00 | 127.36 | 127.36 | 127.36 | - |
| Sep 25, 2024 | 128.00 | 129.48 | 128.00 | 128.78 | 128.78 | 8 |
| Sep 24, 2024 | 124.80 | 126.62 | 124.78 | 125.84 | 125.84 | 20 |
| Sep 23, 2024 | 124.54 | 125.48 | 124.42 | 124.58 | 124.58 | 10 |
| Sep 20, 2024 | 122.16 | 124.50 | 122.16 | 124.50 | 124.50 | - |
| Sep 19, 2024 | 118.82 | 122.96 | 118.80 | 122.44 | 122.44 | - |
| Sep 18, 2024 | 116.10 | 118.76 | 116.10 | 118.74 | 118.74 | - |
| Sep 17, 2024 | 116.72 | 116.98 | 113.98 | 116.10 | 116.10 | 50 |
| Sep 16, 2024 | 118.42 | 118.42 | 116.70 | 117.10 | 117.10 | - |
| Sep 13, 2024 | 116.60 | 120.42 | 116.60 | 118.44 | 118.44 | 64 |
| Sep 12, 2024 | 117.42 | 117.42 | 117.00 | 117.10 | 117.10 | - |
| Sep 11, 2024 | 112.60 | 116.98 | 112.60 | 116.98 | 116.98 | - |
| Sep 10, 2024 | 111.78 | 114.00 | 111.78 | 113.24 | 113.24 | - |
| Sep 9, 2024 | 111.04 | 113.66 | 111.04 | 111.80 | 111.80 | - |
| Sep 6, 2024 | 112.74 | 113.08 | 110.64 | 111.36 | 111.36 | - |
| Sep 5, 2024 | 112.58 | 113.54 | 112.58 | 112.80 | 112.80 | - |
| Sep 4, 2024 | 111.84 | 113.28 | 111.84 | 112.60 | 112.60 | - |
| Sep 3, 2024 | 115.32 | 115.32 | 112.42 | 112.42 | 112.42 | - |
| Sep 2, 2024 | 115.26 | 115.26 | 115.16 | 115.24 | 115.24 | - |
| Aug 30, 2024 | 113.52 | 116.14 | 113.52 | 115.34 | 115.34 | - |
| Aug 29, 2024 | 113.64 | 114.88 | 113.48 | 113.66 | 113.66 | - |
| Aug 28, 2024 | 114.54 | 114.54 | 113.52 | 113.88 | 113.88 | - |
| Aug 27, 2024 | 114.30 | 114.50 | 113.84 | 114.50 | 114.50 | - |
| Aug 26, 2024 | 114.32 | 115.78 | 114.28 | 114.66 | 114.66 | - |
| Aug 23, 2024 | 115.14 | 115.16 | 114.70 | 114.70 | 114.70 | - |
| Aug 22, 2024 | 115.32 | 118.36 | 115.32 | 115.54 | 115.54 | 42 |
| Aug 21, 2024 | 113.96 | 115.26 | 113.84 | 115.26 | 115.26 | - |
| Aug 20, 2024 | 116.08 | 116.10 | 112.54 | 114.04 | 114.04 | - |
| Aug 19, 2024 | 115.84 | 116.66 | 115.62 | 115.62 | 115.62 | - |
| Aug 16, 2024 | 117.98 | 117.98 | 115.86 | 116.72 | 116.72 | - |
| Aug 15, 2024 | 114.70 | 117.82 | 114.70 | 117.80 | 117.80 | - |
| Aug 14, 2024 | 116.02 | 116.02 | 114.10 | 114.58 | 114.58 | - |
| Aug 13, 2024 | 112.72 | 115.92 | 112.72 | 115.72 | 115.72 | 71 |
| Aug 12, 2024 | 114.16 | 114.16 | 110.88 | 112.82 | 112.82 | 3 |
| Aug 9, 2024 | 113.38 | 113.44 | 113.08 | 113.12 | 113.12 | - |
| Aug 8, 2024 | 110.10 | 113.98 | 110.10 | 113.76 | 113.76 | 1 |
| Aug 7, 2024 | 112.20 | 113.54 | 111.40 | 111.40 | 111.40 | 40 |
| Aug 6, 2024 | 112.02 | 112.42 | 112.02 | 112.42 | 112.42 | 10 |
| Aug 5, 2024 | 105.50 | 110.16 | 99.10 | 108.98 | 108.98 | 1,610 |
| Aug 2, 2024 | 113.00 | 113.00 | 106.64 | 106.72 | 106.72 | 217 |
| Aug 1, 2024 | 101.62 | 102.60 | 98.71 | 99.34 | 99.34 | - |
| Jul 31, 2024 | 98.39 | 101.52 | 98.39 | 101.52 | 101.52 | - |
| Jul 30, 2024 | 97.26 | 99.00 | 97.25 | 98.78 | 98.78 | - |
| Jul 29, 2024 | 96.05 | 97.34 | 96.05 | 97.24 | 97.24 | - |
| Jul 26, 2024 | 92.69 | 97.10 | 92.68 | 96.03 | 96.03 | 97 |
| Jul 25, 2024 | 93.98 | 94.28 | 92.83 | 93.38 | 93.38 | - |
| Jul 24, 2024 | 96.41 | 96.41 | 93.93 | 94.41 | 94.41 | - |
| Jul 23, 2024 | 95.67 | 97.39 | 95.67 | 97.03 | 97.03 | - |
| Jul 22, 2024 | 96.77 | 97.96 | 96.08 | 96.08 | 96.08 | 100 |
| Jul 19, 2024 | 91.47 | 96.56 | 91.47 | 96.56 | 96.56 | 50 |
| Jul 18, 2024 | 93.78 | 93.78 | 91.40 | 92.04 | 92.04 | - |
| Jul 17, 2024 | 98.94 | 98.94 | 94.64 | 94.64 | 94.64 | - |
| Jul 16, 2024 | 96.82 | 99.39 | 96.79 | 99.12 | 99.12 | - |
| Jul 15, 2024 | 95.89 | 95.89 | 95.02 | 95.79 | 95.79 | - |
| Jul 12, 2024 | 96.46 | 97.05 | 96.18 | 96.18 | 96.18 | - |
| Jul 11, 2024 | 97.01 | 97.01 | 95.92 | 96.51 | 96.51 | - |
| Jul 10, 2024 | 99.90 | 100.04 | 96.59 | 96.86 | 96.86 | 50 |
| Jul 9, 2024 | 100.08 | 101.92 | 99.79 | 99.79 | 99.79 | - |
| Jul 8, 2024 | 101.54 | 101.54 | 100.20 | 100.20 | 100.20 | - |
| Jul 5, 2024 | 98.77 | 102.04 | 98.72 | 102.04 | 102.04 | - |
| Jul 4, 2024 | 98.40 | 98.58 | 98.40 | 98.51 | 98.51 | - |
| Jul 3, 2024 | 99.26 | 100.30 | 98.40 | 98.40 | 98.40 | - |
| Jul 2, 2024 | 100.66 | 100.66 | 98.81 | 99.44 | 99.44 | - |
| Jul 1, 2024 | 99.84 | 100.26 | 98.88 | 100.26 | 100.26 | 259 |
| Jun 28, 2024 | 102.60 | 102.62 | 101.20 | 101.20 | 101.20 | - |
| Jun 27, 2024 | 103.00 | 105.02 | 102.50 | 102.94 | 102.94 | 22 |
| Jun 26, 2024 | 103.94 | 104.16 | 103.76 | 103.94 | 103.94 | - |
| Jun 25, 2024 | 102.44 | 104.24 | 102.44 | 104.02 | 104.02 | - |
| Jun 24, 2024 | 105.60 | 105.62 | 102.80 | 102.80 | 102.80 | - |
| Jun 21, 2024 | 102.08 | 105.40 | 102.08 | 105.40 | 105.40 | 500 |
| Jun 20, 2024 | 104.28 | 105.02 | 102.56 | 102.56 | 102.56 | - |
| Jun 19, 2024 | 104.12 | 104.12 | 103.92 | 103.92 | 103.92 | - |
| Jun 18, 2024 | 104.46 | 104.86 | 104.36 | 104.84 | 104.84 | - |
| Jun 17, 2024 | 103.64 | 104.52 | 103.48 | 104.52 | 104.52 | 100 |
| Jun 14, 2024 | 105.26 | 105.26 | 103.68 | 104.00 | 104.00 | - |
| Jun 13, 2024 | 104.84 | 105.62 | 104.62 | 105.46 | 105.46 | 29 |
| Jun 12, 2024 | 104.52 | 105.96 | 104.34 | 105.96 | 105.96 | 25 |
| Jun 11, 2024 | 103.40 | 104.46 | 102.38 | 104.06 | 104.06 | 324 |
| Jun 10, 2024 | 104.52 | 104.52 | 103.64 | 103.96 | 103.96 | - |
| Jun 7, 2024 | 104.08 | 105.70 | 103.20 | 104.88 | 104.88 | - |
| Jun 6, 2024 | 100.80 | 104.50 | 100.80 | 104.50 | 104.50 | - |
| Jun 5, 2024 | 101.82 | 102.76 | 101.06 | 101.06 | 101.06 | - |
| Jun 4, 2024 | 100.70 | 101.68 | 100.70 | 101.68 | 101.68 | - |
| Jun 3, 2024 | 100.94 | 100.94 | 100.00 | 100.70 | 100.70 | - |
| May 31, 2024 | 101.38 | 101.38 | 97.77 | 100.50 | 100.50 | - |
| May 30, 2024 | 101.20 | 102.04 | 101.20 | 102.04 | 102.04 | - |
| May 29, 2024 | 102.58 | 103.68 | 102.58 | 103.40 | 103.40 | - |
| May 28, 2024 | 102.80 | 103.50 | 101.96 | 103.20 | 103.20 | - |
| May 27, 2024 | 102.78 | 102.78 | 102.22 | 102.22 | 102.22 | 10 |
| May 24, 2024 | 101.30 | 103.66 | 101.30 | 103.50 | 103.50 | 55 |
| May 23, 2024 | 102.40 | 103.02 | 100.94 | 101.30 | 101.30 | 20 |
| May 22, 2024 | 103.06 | 104.78 | 101.94 | 101.94 | 101.94 | - |
| May 21, 2024 | 104.00 | 104.00 | 103.12 | 103.30 | 103.30 | 21 |
| May 20, 2024 | 108.78 | 108.78 | 106.64 | 106.64 | 106.64 | 9 |
| May 17, 2024 | 106.18 | 107.42 | 106.08 | 107.42 | 107.42 | - |
| May 16, 2024 | 106.10 | 107.80 | 105.30 | 106.36 | 106.36 | 14 |
| May 15, 2024 | 105.22 | 106.44 | 105.22 | 106.44 | 106.44 | 60 |
| May 14, 2024 | 107.22 | 107.96 | 105.70 | 105.76 | 105.76 | - |
| May 13, 2024 | 105.54 | 107.50 | 105.50 | 107.50 | 107.50 | - |
| May 10, 2024 | 107.32 | 107.32 | 105.64 | 105.64 | 105.64 | - |
| May 9, 2024 | 104.30 | 104.50 | 104.30 | 104.36 | 104.36 | - |
| May 8, 2024 | 106.92 | 106.92 | 102.64 | 104.32 | 104.32 | 48 |
| May 7, 2024 | 108.44 | 108.44 | 106.00 | 106.58 | 106.58 | 10 |
| May 6, 2024 | 104.00 | 108.54 | 104.00 | 108.54 | 108.54 | - |
| May 3, 2024 | 106.30 | 106.34 | 104.64 | 105.24 | 105.24 | - |
| May 2, 2024 | 100.20 | 106.38 | 100.20 | 106.16 | 106.16 | 110 |
| Apr 30, 2024 | 122.50 | 122.52 | 121.24 | 121.24 | 121.24 | 13 |
| Apr 29, 2024 | 122.58 | 123.02 | 121.88 | 121.88 | 121.88 | - |
| Apr 26, 2024 | 118.68 | 124.12 | 118.68 | 122.94 | 122.94 | 50 |
| Apr 25, 2024 | 116.54 | 117.98 | 116.34 | 117.78 | 117.78 | - |
| Apr 24, 2024 | 119.94 | 121.10 | 118.44 | 118.44 | 118.44 | - |
| Apr 23, 2024 | 118.60 | 120.32 | 118.60 | 120.26 | 120.26 | - |
| Apr 22, 2024 | 118.76 | 119.60 | 118.76 | 118.80 | 118.80 | - |
| Apr 19, 2024 | 120.72 | 120.90 | 118.30 | 118.44 | 118.44 | 99 |
| Apr 18, 2024 | 122.00 | 122.00 | 121.26 | 121.74 | 121.74 | - |
| Apr 17, 2024 | 126.04 | 126.04 | 122.70 | 122.70 | 122.70 | 30 |
| Apr 16, 2024 | 124.10 | 125.60 | 124.08 | 125.60 | 125.60 | - |
| Apr 15, 2024 | 129.34 | 131.00 | 124.20 | 124.54 | 124.54 | - |
| Apr 12, 2024 | 130.72 | 131.20 | 128.70 | 129.36 | 129.36 | 1 |
| Apr 11, 2024 | 126.68 | 131.98 | 126.68 | 130.64 | 130.64 | 28 |
| Apr 10, 2024 | 125.34 | 126.96 | 124.30 | 126.96 | 126.96 | - |
| Apr 9, 2024 | 125.60 | 126.26 | 124.24 | 125.02 | 125.02 | 38 |
| Apr 8, 2024 | 130.52 | 130.52 | 126.04 | 126.10 | 126.10 | 17 |
| Apr 5, 2024 | 124.02 | 128.08 | 124.02 | 128.08 | 128.08 | - |
| Apr 4, 2024 | 127.20 | 129.88 | 124.34 | 124.34 | 124.34 | 60 |
| Apr 3, 2024 | 126.42 | 128.42 | 126.42 | 127.22 | 127.22 | 16 |
| Apr 2, 2024 | 127.80 | 129.72 | 126.50 | 127.74 | 127.74 | 326 |
| Mar 28, 2024 | 127.00 | 128.00 | 126.00 | 126.00 | 126.00 | 103 |
| Mar 27, 2024 | 129.00 | 132.00 | 127.00 | 127.00 | 127.00 | 13 |
| Mar 26, 2024 | 128.00 | 130.00 | 127.00 | 128.00 | 128.00 | 50 |
| Mar 25, 2024 | 127.00 | 128.00 | 126.00 | 127.00 | 127.00 | 100 |
| Mar 22, 2024 | 125.00 | 128.00 | 125.00 | 126.00 | 126.00 | 13 |
| Mar 21, 2024 | 126.00 | 128.00 | 125.00 | 125.00 | 125.00 | 35 |
| Mar 20, 2024 | 121.00 | 126.00 | 121.00 | 126.00 | 126.00 | - |
| Mar 19, 2024 | 119.00 | 120.00 | 117.00 | 120.00 | 120.00 | - |
| Mar 18, 2024 | 119.00 | 119.00 | 118.00 | 118.00 | 118.00 | - |
| Mar 15, 2024 | 121.00 | 124.00 | 119.00 | 119.00 | 119.00 | 210 |
| Mar 14, 2024 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | - |
Related Tickers
852.BE Outbrain Inc
3.7600
0.00%
11V.F Fiverr International Ltd.
23.28
-1.23%
1TY.HM Prosus NV
43.63
+2.08%
ENRO.ST Eniro Group AB (publ)
0.5420
-1.09%
S3T.F Shutterstock, Inc.
17.56
-1.04%
ABEC.F Alphabet Inc.
152.78
+0.12%
639.DE Spotify Technology S.A.
505.70
+2.53%
M1TA34.SA Meta Platforms, Inc.
122.50
-4.65%
ABEA.MU Alphabet Inc
150.92
+0.55%
LTRPA Liberty TripAdvisor Holdings, Inc.
0.2560
0.00%