As of 9:09 AM GMT+2. 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 |
|---|---|---|---|---|---|---|
| Sep 10, 2024 | 150.40 | 150.60 | 150.00 | 150.60 | 150.60 | 526 |
| Sep 9, 2024 | 147.40 | 150.80 | 147.40 | 149.00 | 149.00 | 8,780 |
| Sep 6, 2024 | 150.00 | 151.60 | 147.20 | 147.20 | 147.20 | 9,274 |
| Sep 5, 2024 | 152.00 | 153.20 | 150.00 | 150.00 | 150.00 | 8,808 |
| Sep 4, 2024 | 151.40 | 154.60 | 150.20 | 152.60 | 152.60 | 10,766 |
| Sep 3, 2024 | 154.40 | 155.60 | 152.60 | 153.80 | 153.80 | 9,533 |
| Sep 2, 2024 | 158.00 | 158.80 | 151.40 | 154.60 | 154.60 | 28,870 |
| Aug 30, 2024 | 160.40 | 164.20 | 159.80 | 161.60 | 161.60 | 20,830 |
| Aug 29, 2024 | 169.20 | 175.00 | 158.20 | 159.60 | 159.60 | 48,441 |
| Aug 28, 2024 | 164.40 | 165.60 | 163.60 | 164.80 | 164.80 | 5,757 |
| Aug 27, 2024 | 163.20 | 164.80 | 161.40 | 164.20 | 164.20 | 4,774 |
| Aug 26, 2024 | 164.80 | 165.00 | 162.00 | 163.40 | 163.40 | 5,490 |
| Aug 23, 2024 | 162.80 | 165.20 | 162.80 | 165.00 | 165.00 | 4,185 |
| Aug 22, 2024 | 164.00 | 165.00 | 162.60 | 163.80 | 163.80 | 6,767 |
| Aug 21, 2024 | 161.80 | 166.00 | 160.00 | 164.80 | 164.80 | 6,290 |
| Aug 20, 2024 | 168.40 | 168.40 | 163.40 | 164.20 | 164.20 | 4,699 |
| Aug 19, 2024 | 165.20 | 169.80 | 163.80 | 168.40 | 168.40 | 7,420 |
| Aug 16, 2024 | 167.00 | 167.00 | 164.00 | 165.60 | 165.60 | 3,055 |
| Aug 15, 2024 | 165.00 | 167.20 | 164.00 | 166.20 | 166.20 | 3,055 |
| Aug 14, 2024 | 162.60 | 165.00 | 161.20 | 165.00 | 165.00 | 3,296 |
| Aug 13, 2024 | 165.00 | 165.00 | 161.00 | 162.60 | 162.60 | 3,001 |
| Aug 12, 2024 | 164.20 | 165.60 | 163.80 | 163.80 | 163.80 | 3,721 |
| Aug 9, 2024 | 161.20 | 164.20 | 160.60 | 163.40 | 163.40 | 3,455 |
| Aug 8, 2024 | 161.00 | 162.20 | 158.80 | 160.80 | 160.80 | 3,461 |
| Aug 7, 2024 | 162.00 | 163.20 | 160.20 | 162.60 | 162.60 | 5,915 |
| Aug 6, 2024 | 160.00 | 162.00 | 157.40 | 160.00 | 160.00 | 10,822 |
| Aug 5, 2024 | 156.60 | 158.60 | 140.00 | 157.00 | 157.00 | 26,603 |
| Aug 2, 2024 | 166.40 | 166.40 | 161.40 | 163.40 | 163.40 | 6,262 |
| Aug 1, 2024 | 167.40 | 169.80 | 166.00 | 166.80 | 166.80 | 4,743 |
| Jul 31, 2024 | 166.60 | 168.20 | 166.00 | 166.60 | 166.60 | 9,188 |
| Jul 30, 2024 | 167.00 | 168.00 | 165.40 | 166.60 | 166.60 | 7,450 |
| Jul 29, 2024 | 169.20 | 170.00 | 167.60 | 167.60 | 167.60 | 3,693 |
| Jul 26, 2024 | 167.60 | 169.60 | 167.00 | 168.40 | 168.40 | 3,039 |
| Jul 25, 2024 | 169.00 | 169.40 | 165.20 | 168.00 | 168.00 | 5,484 |
| Jul 24, 2024 | 169.00 | 172.80 | 169.00 | 170.40 | 170.40 | 4,330 |
| Jul 23, 2024 | 168.80 | 171.80 | 168.20 | 169.40 | 169.40 | 5,970 |
| Jul 22, 2024 | 167.00 | 170.00 | 167.00 | 170.00 | 170.00 | 4,587 |
| Jul 19, 2024 | 167.80 | 168.40 | 165.60 | 166.80 | 166.80 | 4,137 |
| Jul 18, 2024 | 168.40 | 168.80 | 165.20 | 168.20 | 168.20 | 5,679 |
| Jul 17, 2024 | 167.00 | 169.80 | 166.20 | 167.80 | 167.80 | 6,767 |
| Jul 16, 2024 | 168.80 | 168.80 | 166.40 | 167.40 | 167.40 | 3,552 |
| Jul 15, 2024 | 169.00 | 170.00 | 166.40 | 169.20 | 169.20 | 7,400 |
| Jul 12, 2024 | 169.00 | 170.20 | 167.20 | 169.00 | 169.00 | 3,703 |
| Jul 11, 2024 | 167.00 | 170.60 | 166.60 | 169.80 | 169.80 | 6,018 |
| Jul 10, 2024 | 164.20 | 166.80 | 164.20 | 166.40 | 166.40 | 4,090 |
| Jul 9, 2024 | 166.00 | 166.40 | 163.40 | 164.20 | 164.20 | 5,065 |
| Jul 8, 2024 | 163.00 | 166.00 | 161.40 | 166.00 | 166.00 | 9,912 |
| Jul 5, 2024 | 166.60 | 166.60 | 162.60 | 162.80 | 162.80 | 6,114 |
| Jul 4, 2024 | 167.80 | 168.80 | 165.60 | 166.00 | 166.00 | 5,836 |
| Jul 3, 2024 | 166.00 | 168.00 | 166.00 | 166.80 | 166.80 | 13,041 |
| Jul 2, 2024 | 163.80 | 166.00 | 162.20 | 165.00 | 165.00 | 4,320 |
| Jul 1, 2024 | 165.00 | 166.40 | 163.60 | 163.60 | 163.60 | 7,402 |
| Jun 28, 2024 | 167.80 | 169.40 | 162.20 | 162.20 | 162.20 | 8,139 |
| Jun 27, 2024 | 162.00 | 168.00 | 161.40 | 166.80 | 166.80 | 8,056 |
| Jun 26, 2024 | 165.40 | 166.00 | 161.20 | 161.20 | 161.20 | 4,870 |
| Jun 25, 2024 | 162.60 | 166.20 | 162.60 | 164.40 | 164.40 | 6,396 |
| Jun 24, 2024 | 162.00 | 164.80 | 161.80 | 163.00 | 163.00 | 8,524 |
| Jun 21, 2024 | 163.00 | 163.40 | 160.40 | 161.60 | 161.60 | 18,069 |
| Jun 20, 2024 | 160.40 | 164.40 | 160.00 | 162.80 | 162.80 | 6,670 |
| Jun 19, 2024 | 162.80 | 162.80 | 158.80 | 159.20 | 159.20 | 4,570 |
| Jun 18, 2024 | 161.00 | 162.40 | 160.80 | 161.80 | 161.80 | 7,695 |
| Jun 17, 2024 | 156.80 | 160.60 | 156.80 | 160.20 | 160.20 | 3,888 |
| Jun 14, 2024 | 158.80 | 160.80 | 154.40 | 156.80 | 156.80 | 12,382 |
| Jun 13, 2024 | 158.80 | 161.20 | 158.60 | 159.20 | 159.20 | 6,780 |
| Jun 12, 2024 | 156.20 | 159.40 | 156.20 | 158.80 | 158.80 | 4,818 |
| Jun 11, 2024 | 158.40 | 158.80 | 155.40 | 157.00 | 157.00 | 10,456 |
| Jun 10, 2024 | 156.20 | 158.80 | 150.00 | 158.20 | 158.20 | 15,086 |
| Jun 7, 2024 | 160.20 | 161.00 | 157.40 | 158.20 | 158.20 | 5,428 |
| Jun 6, 2024 | 160.60 | 162.60 | 159.80 | 160.20 | 160.20 | 6,947 |
| Jun 5, 2024 | 160.80 | 162.80 | 160.80 | 161.80 | 161.80 | 4,034 |
| Jun 4, 2024 | 163.40 | 164.20 | 159.00 | 160.20 | 160.20 | 11,215 |
| Jun 3, 2024 | 163.00 | 166.80 | 163.00 | 163.60 | 163.60 | 7,334 |
| May 31, 2024 | 163.60 | 165.60 | 162.40 | 162.80 | 162.80 | 20,050 |
| May 30, 2024 | 162.20 | 166.20 | 158.00 | 163.60 | 163.60 | 9,697 |
| May 29, 2024 | 165.80 | 166.80 | 164.60 | 165.00 | 165.00 | 5,063 |
| May 28, 2024 | 170.60 | 170.60 | 165.00 | 165.80 | 165.80 | 8,836 |
| May 27, 2024 | 172.20 | 173.40 | 169.00 | 170.00 | 170.00 | 10,283 |
| May 24, 2024 | 167.60 | 171.40 | 166.40 | 171.40 | 171.40 | 10,939 |
| May 23, 2024 | 166.80 | 169.60 | 166.20 | 168.40 | 168.40 | 7,809 |
| May 22, 2024 | 168.00 | 169.20 | 165.60 | 167.00 | 167.00 | 6,952 |
| May 21, 2024 | 2.10 Dividend | |||||
| May 21, 2024 | 165.20 | 169.00 | 165.20 | 168.00 | 168.00 | 9,164 |
| May 20, 2024 | 167.20 | 167.20 | 164.80 | 166.00 | 163.90 | 4,215 |
| May 17, 2024 | 164.80 | 167.60 | 164.60 | 166.20 | 164.10 | 7,364 |
| May 16, 2024 | 164.20 | 166.00 | 163.60 | 165.00 | 162.91 | 7,726 |
| May 15, 2024 | 162.00 | 166.20 | 161.20 | 163.80 | 161.73 | 16,494 |
| May 14, 2024 | 154.40 | 162.60 | 151.40 | 161.80 | 159.75 | 17,364 |
| May 13, 2024 | 155.40 | 155.60 | 153.40 | 154.20 | 152.25 | 6,678 |
| May 10, 2024 | 157.00 | 157.00 | 155.20 | 155.40 | 153.43 | 4,509 |
| May 9, 2024 | 154.60 | 156.80 | 154.00 | 156.20 | 154.22 | 5,094 |
| May 8, 2024 | 154.80 | 155.00 | 152.60 | 154.20 | 152.25 | 6,864 |
| May 7, 2024 | 150.00 | 154.60 | 150.00 | 154.60 | 152.64 | 9,194 |
| May 6, 2024 | 149.20 | 150.20 | 149.00 | 150.00 | 148.10 | 4,131 |
| May 3, 2024 | 149.40 | 150.00 | 148.60 | 148.60 | 146.72 | 3,897 |
| May 2, 2024 | 149.60 | 150.40 | 148.60 | 149.40 | 147.51 | 5,224 |
| Apr 30, 2024 | 150.00 | 151.20 | 149.40 | 149.40 | 147.51 | 6,677 |
| Apr 29, 2024 | 150.00 | 151.00 | 148.60 | 151.00 | 149.09 | 10,789 |
| Apr 26, 2024 | 148.00 | 149.80 | 147.80 | 149.60 | 147.71 | 5,972 |
| Apr 25, 2024 | 147.40 | 148.60 | 145.60 | 146.40 | 144.55 | 4,583 |
| Apr 24, 2024 | 147.60 | 148.00 | 146.20 | 147.20 | 145.34 | 3,265 |
| Apr 23, 2024 | 145.40 | 148.00 | 145.00 | 147.00 | 145.14 | 4,224 |
| Apr 22, 2024 | 145.00 | 147.00 | 145.00 | 145.20 | 143.36 | 5,260 |
| Apr 19, 2024 | 144.20 | 144.40 | 141.80 | 144.40 | 142.57 | 7,700 |
| Apr 18, 2024 | 143.60 | 145.00 | 143.40 | 144.60 | 142.77 | 4,774 |
| Apr 17, 2024 | 143.20 | 145.80 | 143.00 | 143.00 | 141.19 | 4,860 |
| Apr 16, 2024 | 142.00 | 144.20 | 139.60 | 143.40 | 141.59 | 13,562 |
| Apr 15, 2024 | 142.60 | 145.20 | 142.40 | 143.40 | 141.59 | 6,889 |
| Apr 12, 2024 | 143.00 | 146.40 | 142.20 | 143.60 | 141.78 | 8,605 |
| Apr 11, 2024 | 143.00 | 143.40 | 140.60 | 142.20 | 140.40 | 6,966 |
| Apr 10, 2024 | 146.00 | 146.20 | 141.60 | 143.40 | 141.59 | 6,570 |
| Apr 9, 2024 | 147.60 | 147.60 | 145.20 | 145.20 | 143.36 | 5,876 |
| Apr 8, 2024 | 147.20 | 149.20 | 147.20 | 148.00 | 146.13 | 6,573 |
| Apr 5, 2024 | 147.00 | 147.60 | 146.20 | 147.60 | 145.73 | 4,120 |
| Apr 4, 2024 | 147.00 | 150.60 | 146.20 | 148.60 | 146.72 | 8,074 |
| Apr 3, 2024 | 148.80 | 150.60 | 147.40 | 150.00 | 148.10 | 11,150 |
| Apr 2, 2024 | 148.20 | 150.80 | 148.00 | 148.60 | 146.72 | 9,931 |
| Mar 28, 2024 | 143.60 | 148.80 | 143.20 | 148.20 | 146.33 | 17,921 |
| Mar 27, 2024 | 142.20 | 143.00 | 140.60 | 140.60 | 138.82 | 6,987 |
| Mar 26, 2024 | 141.60 | 143.20 | 141.20 | 142.80 | 140.99 | 4,760 |
| Mar 25, 2024 | 144.40 | 144.40 | 140.60 | 142.40 | 140.60 | 8,199 |
| Mar 22, 2024 | 143.40 | 145.40 | 143.40 | 144.60 | 142.77 | 8,479 |
| Mar 21, 2024 | 146.80 | 146.80 | 142.40 | 144.00 | 142.18 | 7,524 |
| Mar 20, 2024 | 144.80 | 146.80 | 144.40 | 145.00 | 143.17 | 5,942 |
| Mar 19, 2024 | 144.00 | 146.00 | 143.40 | 146.00 | 144.15 | 6,022 |
| Mar 18, 2024 | 144.40 | 145.00 | 143.00 | 144.60 | 142.77 | 6,893 |
| Mar 15, 2024 | 142.00 | 145.00 | 141.80 | 145.00 | 143.17 | 17,506 |
| Mar 14, 2024 | 143.60 | 143.60 | 142.20 | 143.00 | 141.19 | 7,717 |
| Mar 13, 2024 | 142.00 | 143.60 | 141.80 | 143.40 | 141.59 | 6,079 |
| Mar 12, 2024 | 142.00 | 142.80 | 140.60 | 142.20 | 140.40 | 7,390 |
| Mar 11, 2024 | 143.00 | 143.00 | 139.60 | 141.80 | 140.01 | 12,287 |
| Mar 8, 2024 | 144.00 | 144.60 | 141.60 | 144.60 | 142.77 | 12,391 |
| Mar 7, 2024 | 140.40 | 144.00 | 140.40 | 143.80 | 141.98 | 16,761 |
| Mar 6, 2024 | 135.00 | 140.20 | 135.00 | 140.20 | 138.43 | 30,440 |
| Mar 5, 2024 | 133.00 | 135.60 | 132.60 | 134.60 | 132.90 | 21,911 |
| Mar 4, 2024 | 132.60 | 134.00 | 130.80 | 133.00 | 131.32 | 18,973 |
| Mar 1, 2024 | 129.00 | 134.20 | 128.80 | 133.00 | 131.32 | 28,168 |
| Feb 29, 2024 | 127.40 | 128.80 | 126.60 | 128.20 | 126.58 | 14,392 |
| Feb 28, 2024 | 125.00 | 129.00 | 122.20 | 127.20 | 125.59 | 74,511 |
| Feb 27, 2024 | 118.40 | 120.20 | 118.20 | 120.20 | 118.68 | 4,445 |
| Feb 26, 2024 | 120.20 | 121.20 | 118.00 | 118.00 | 116.51 | 4,223 |
| Feb 23, 2024 | 118.00 | 121.20 | 117.60 | 121.20 | 119.67 | 13,532 |
| Feb 22, 2024 | 117.00 | 118.60 | 116.00 | 118.40 | 116.90 | 13,134 |
| Feb 21, 2024 | 115.80 | 116.60 | 115.60 | 116.00 | 114.53 | 3,354 |
| Feb 20, 2024 | 116.80 | 116.80 | 115.60 | 116.60 | 115.12 | 3,616 |
| Feb 19, 2024 | 115.40 | 116.60 | 115.00 | 116.60 | 115.12 | 3,022 |
| Feb 16, 2024 | 116.60 | 117.60 | 115.60 | 115.80 | 114.34 | 4,015 |
| Feb 15, 2024 | 116.80 | 116.80 | 115.60 | 116.60 | 115.12 | 2,315 |
| Feb 14, 2024 | 116.80 | 117.80 | 116.20 | 116.40 | 114.93 | 4,187 |
| Feb 13, 2024 | 116.20 | 117.00 | 115.80 | 116.60 | 115.12 | 5,005 |
| Feb 12, 2024 | 116.80 | 117.00 | 115.80 | 117.00 | 115.52 | 4,665 |
| Feb 9, 2024 | 117.20 | 117.40 | 115.80 | 116.60 | 115.12 | 4,255 |
| Feb 8, 2024 | 117.00 | 117.60 | 116.40 | 117.00 | 115.52 | 4,274 |
| Feb 7, 2024 | 117.00 | 117.60 | 116.80 | 116.80 | 115.32 | 3,575 |
| Feb 6, 2024 | 116.60 | 117.40 | 116.20 | 117.40 | 115.91 | 9,018 |
| Feb 5, 2024 | 117.00 | 117.60 | 116.00 | 116.60 | 115.12 | 7,197 |
| Feb 2, 2024 | 116.40 | 117.80 | 116.00 | 117.00 | 115.52 | 6,649 |
| Feb 1, 2024 | 115.80 | 116.80 | 115.20 | 116.40 | 114.93 | 6,157 |
| Jan 31, 2024 | 117.00 | 117.60 | 115.80 | 116.40 | 114.93 | 6,769 |
| Jan 30, 2024 | 116.80 | 117.80 | 116.00 | 116.80 | 115.32 | 5,414 |
| Jan 29, 2024 | 115.20 | 116.80 | 114.40 | 116.80 | 115.32 | 7,936 |
| Jan 26, 2024 | 116.00 | 116.80 | 114.80 | 116.00 | 114.53 | 8,286 |
| Jan 25, 2024 | 114.20 | 116.20 | 114.20 | 115.40 | 113.94 | 4,296 |
| Jan 24, 2024 | 114.40 | 115.20 | 113.60 | 115.00 | 113.55 | 2,641 |
| Jan 23, 2024 | 114.60 | 115.60 | 113.80 | 114.80 | 113.35 | 4,115 |
| Jan 22, 2024 | 115.00 | 115.60 | 114.00 | 114.20 | 112.76 | 5,691 |
| Jan 19, 2024 | 114.20 | 114.80 | 113.60 | 114.80 | 113.35 | 7,619 |
| Jan 18, 2024 | 112.00 | 114.00 | 112.00 | 113.20 | 111.77 | 7,150 |
| Jan 17, 2024 | 112.20 | 113.00 | 111.20 | 112.20 | 110.78 | 5,607 |
| Jan 16, 2024 | 114.80 | 114.80 | 112.80 | 113.60 | 112.16 | 4,717 |
| Jan 15, 2024 | 114.00 | 116.00 | 113.80 | 114.80 | 113.35 | 10,256 |
| Jan 12, 2024 | 112.40 | 114.80 | 112.40 | 113.80 | 112.36 | 5,680 |
| Jan 11, 2024 | 112.60 | 114.40 | 112.00 | 112.20 | 110.78 | 7,887 |
| Jan 10, 2024 | 113.60 | 113.60 | 111.20 | 111.60 | 110.19 | 5,022 |
| Jan 9, 2024 | 112.00 | 113.80 | 111.60 | 113.00 | 111.57 | 4,459 |
| Jan 8, 2024 | 111.60 | 112.60 | 110.20 | 112.40 | 110.98 | 2,494 |
| Jan 5, 2024 | 112.00 | 112.00 | 110.00 | 111.00 | 109.60 | 7,903 |
| Jan 4, 2024 | 107.00 | 110.80 | 105.80 | 110.60 | 109.20 | 5,443 |
| Jan 3, 2024 | 110.00 | 111.20 | 109.00 | 109.40 | 108.02 | 5,133 |
| Jan 2, 2024 | 111.00 | 112.00 | 110.00 | 110.20 | 108.81 | 7,318 |
| Dec 29, 2023 | 110.00 | 111.40 | 110.00 | 111.40 | 109.99 | 6,776 |
| Dec 28, 2023 | 110.80 | 111.00 | 110.00 | 110.00 | 108.61 | 1,911 |
| Dec 27, 2023 | 110.00 | 111.40 | 110.00 | 111.20 | 109.79 | 3,952 |
| Dec 22, 2023 | 109.60 | 110.40 | 108.60 | 109.80 | 108.41 | 4,148 |
| Dec 21, 2023 | 109.80 | 110.00 | 107.60 | 109.60 | 108.21 | 4,857 |
| Dec 20, 2023 | 109.20 | 110.00 | 106.60 | 109.60 | 108.21 | 6,811 |
| Dec 19, 2023 | 106.40 | 109.00 | 106.00 | 108.40 | 107.03 | 14,517 |
| Dec 18, 2023 | 108.00 | 108.20 | 105.40 | 106.00 | 104.66 | 10,220 |
| Dec 15, 2023 | 107.60 | 109.00 | 107.00 | 108.20 | 106.83 | 7,724 |
| Dec 14, 2023 | 106.40 | 109.20 | 106.00 | 107.00 | 105.65 | 7,063 |
| Dec 13, 2023 | 107.60 | 107.80 | 105.00 | 105.00 | 103.67 | 8,617 |
| Dec 12, 2023 | 102.20 | 108.00 | 102.20 | 107.60 | 106.24 | 13,552 |
| Dec 11, 2023 | 102.40 | 103.60 | 101.80 | 102.40 | 101.10 | 6,772 |
| Dec 8, 2023 | 101.80 | 102.40 | 100.80 | 101.80 | 100.51 | 6,298 |
| Dec 7, 2023 | 99.00 | 100.60 | 98.00 | 100.20 | 98.93 | 4,934 |
| Dec 6, 2023 | 99.00 | 99.50 | 98.60 | 98.60 | 97.35 | 3,735 |
| Dec 5, 2023 | 97.80 | 99.10 | 97.20 | 99.00 | 97.75 | 5,006 |
| Dec 4, 2023 | 99.90 | 100.20 | 97.40 | 97.80 | 96.56 | 8,105 |
| Dec 1, 2023 | 97.10 | 99.70 | 97.10 | 99.50 | 98.24 | 5,159 |
| Nov 30, 2023 | 100.40 | 100.40 | 97.30 | 97.30 | 96.07 | 23,374 |
| Nov 29, 2023 | 99.00 | 100.20 | 98.90 | 99.50 | 98.24 | 3,074 |
| Nov 28, 2023 | 99.80 | 100.00 | 98.40 | 99.20 | 97.95 | 7,240 |
| Nov 27, 2023 | 103.00 | 103.20 | 99.70 | 100.00 | 98.73 | 7,149 |
| Nov 24, 2023 | 103.20 | 103.40 | 102.20 | 103.20 | 101.89 | 5,477 |
| Nov 23, 2023 | 100.60 | 103.20 | 100.60 | 103.20 | 101.89 | 7,581 |
| Nov 22, 2023 | 100.00 | 103.60 | 99.00 | 100.40 | 99.13 | 17,644 |
| Nov 21, 2023 | 96.90 | 97.10 | 94.60 | 95.30 | 94.09 | 7,521 |
| Nov 20, 2023 | 98.50 | 98.50 | 96.70 | 97.00 | 95.77 | 7,701 |
| Nov 17, 2023 | 96.00 | 98.10 | 95.60 | 97.70 | 96.46 | 13,243 |
| Nov 16, 2023 | 93.80 | 95.90 | 93.70 | 95.30 | 94.09 | 12,423 |
| Nov 15, 2023 | 93.30 | 94.20 | 92.60 | 94.00 | 92.81 | 9,348 |
| Nov 14, 2023 | 90.00 | 92.90 | 89.70 | 92.90 | 91.72 | 9,329 |
| Nov 13, 2023 | 91.00 | 91.60 | 89.20 | 90.00 | 88.86 | 5,283 |
| Nov 10, 2023 | 91.30 | 92.00 | 90.40 | 91.70 | 90.54 | 7,272 |
| Nov 9, 2023 | 89.50 | 91.10 | 89.40 | 91.10 | 89.95 | 6,965 |
| Nov 8, 2023 | 87.50 | 89.40 | 87.20 | 88.70 | 87.58 | 8,117 |
| Nov 7, 2023 | 88.80 | 89.40 | 87.60 | 88.20 | 87.08 | 4,959 |
| Nov 6, 2023 | 92.90 | 92.90 | 89.70 | 89.90 | 88.76 | 6,443 |
| Nov 3, 2023 | 92.40 | 92.90 | 91.10 | 92.00 | 90.84 | 12,522 |
| Nov 2, 2023 | 88.90 | 91.60 | 88.10 | 90.40 | 89.26 | 9,802 |
| Nov 1, 2023 | 87.70 | 88.30 | 87.00 | 87.60 | 86.49 | 5,824 |
| Oct 31, 2023 | 86.40 | 87.90 | 86.30 | 87.50 | 86.39 | 7,573 |
| Oct 30, 2023 | 85.50 | 87.10 | 85.30 | 86.00 | 84.91 | 10,570 |
| Oct 27, 2023 | 84.60 | 85.40 | 84.40 | 85.20 | 84.12 | 11,107 |
| Oct 26, 2023 | 86.10 | 86.40 | 84.40 | 84.60 | 83.53 | 15,533 |
| Oct 25, 2023 | 87.00 | 87.80 | 86.20 | 86.90 | 85.80 | 14,838 |
| Oct 24, 2023 | 87.50 | 87.90 | 86.80 | 87.00 | 85.90 | 6,334 |
| Oct 23, 2023 | 89.10 | 89.10 | 86.60 | 88.10 | 86.99 | 10,242 |
| Oct 20, 2023 | 89.60 | 90.50 | 89.00 | 89.20 | 88.07 | 16,968 |
| Oct 19, 2023 | 91.10 | 91.50 | 89.60 | 89.70 | 88.57 | 12,955 |
| Oct 18, 2023 | 92.90 | 92.90 | 91.00 | 91.10 | 89.95 | 11,437 |
| Oct 17, 2023 | 92.90 | 93.40 | 91.30 | 93.00 | 91.82 | 13,445 |
| Oct 16, 2023 | 93.10 | 93.50 | 91.70 | 92.90 | 91.72 | 14,414 |
| Oct 13, 2023 | 95.40 | 95.40 | 91.90 | 92.00 | 90.84 | 23,249 |
| Oct 12, 2023 | 97.90 | 98.40 | 95.70 | 95.70 | 94.49 | 10,523 |
| Oct 11, 2023 | 96.70 | 97.60 | 95.40 | 97.00 | 95.77 | 12,499 |
| Oct 10, 2023 | 94.00 | 97.20 | 94.00 | 96.70 | 95.48 | 34,591 |
| Oct 9, 2023 | 93.60 | 94.60 | 92.00 | 93.00 | 91.82 | 18,871 |
| Oct 6, 2023 | 95.40 | 95.40 | 93.60 | 94.40 | 93.21 | 12,491 |
| Oct 5, 2023 | 96.90 | 96.90 | 94.60 | 95.20 | 94.00 | 13,446 |
| Oct 4, 2023 | 98.50 | 98.50 | 96.00 | 96.40 | 95.18 | 23,207 |
| Oct 3, 2023 | 100.80 | 101.00 | 98.30 | 98.60 | 97.35 | 8,984 |
| Oct 2, 2023 | 103.20 | 104.40 | 101.00 | 101.00 | 99.72 | 10,441 |
| Sep 29, 2023 | 103.00 | 104.80 | 103.00 | 104.00 | 102.68 | 8,992 |
| Sep 28, 2023 | 102.80 | 103.40 | 102.00 | 102.80 | 101.50 | 4,475 |
| Sep 27, 2023 | 103.60 | 103.60 | 102.20 | 103.20 | 101.89 | 5,975 |
| Sep 26, 2023 | 102.20 | 102.80 | 101.40 | 102.60 | 101.30 | 7,648 |
| Sep 25, 2023 | 105.00 | 105.00 | 100.60 | 102.00 | 100.71 | 8,650 |
| Sep 22, 2023 | 102.40 | 103.00 | 101.60 | 102.20 | 100.91 | 4,212 |
| Sep 21, 2023 | 104.20 | 104.60 | 102.20 | 102.60 | 101.30 | 8,096 |
| Sep 20, 2023 | 105.40 | 106.60 | 105.00 | 105.00 | 103.67 | 4,438 |
| Sep 19, 2023 | 105.00 | 105.00 | 103.40 | 104.20 | 102.88 | 4,827 |
| Sep 18, 2023 | 106.80 | 106.80 | 103.80 | 104.20 | 102.88 | 3,640 |
| Sep 15, 2023 | 106.80 | 107.80 | 105.00 | 105.60 | 104.26 | 12,847 |
| Sep 14, 2023 | 103.80 | 105.40 | 103.20 | 105.40 | 104.07 | 4,434 |
| Sep 13, 2023 | 103.00 | 103.60 | 102.00 | 102.60 | 101.30 | 7,485 |
| Sep 12, 2023 | 107.00 | 107.00 | 104.20 | 104.20 | 102.88 | 3,881 |
| Sep 11, 2023 | 105.60 | 107.00 | 105.40 | 105.40 | 104.07 | 8,800 |
Related Tickers
ACKB.BR Ackermans & Van Haaren NV
182.50
-0.05%
CFEB.BR Compagnie d'Entreprises CFE SA
6.69
0.00%
MOUR.BR Moury Construct SA
520.00
0.00%
SCYR.MC Sacyr, S.A.
3.1240
-0.13%
DG.PA Vinci SA
110.15
+0.32%
SCYRe.XC
B3K.F Ackermans & Van Haaren NV
182.00
+0.66%
5GR.F Grenergy Renovables, S.A.
33.65
0.00%
HJN1.F Koninklijke Heijmans N.V.
23.45
0.00%
SWEC-B.ST Sweco AB (publ)
167.90
+1.14%