354.80
-4.80
(-1.33%)
As of 9:17:15 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 |
|---|---|---|---|---|---|---|
| Apr 17, 2025 | 354.80 | 354.80 | 354.80 | 354.80 | 354.80 | 60 |
| Apr 16, 2025 | 344.00 | 359.60 | 344.00 | 359.60 | 359.60 | 60 |
| Apr 15, 2025 | 355.20 | 362.20 | 355.20 | 361.60 | 361.60 | 47 |
| Apr 14, 2025 | 365.00 | 365.00 | 358.00 | 360.60 | 360.60 | 78 |
| Apr 11, 2025 | 353.00 | 353.00 | 345.80 | 345.80 | 345.80 | 4 |
| Apr 10, 2025 | 355.60 | 363.20 | 349.20 | 349.20 | 349.20 | 38 |
| Apr 9, 2025 | 327.60 | 356.60 | 327.60 | 356.60 | 356.60 | 37 |
| Apr 8, 2025 | 333.00 | 338.00 | 333.00 | 338.00 | 338.00 | 51 |
| Apr 7, 2025 | 316.60 | 330.00 | 312.00 | 330.00 | 330.00 | 52 |
| Apr 4, 2025 | 348.20 | 349.00 | 335.80 | 335.80 | 335.80 | 155 |
| Apr 3, 2025 | 338.80 | 349.60 | 332.00 | 349.60 | 349.60 | 32 |
| Apr 2, 2025 | 354.60 | 358.20 | 354.60 | 357.40 | 357.40 | 33 |
| Apr 1, 2025 | 350.20 | 357.20 | 350.20 | 357.20 | 357.20 | 135 |
| Mar 31, 2025 | 353.20 | 353.60 | 339.00 | 344.20 | 344.20 | 48 |
| Mar 28, 2025 | 359.40 | 367.80 | 356.80 | 356.80 | 356.80 | 21 |
| Mar 27, 2025 | 364.20 | 365.40 | 360.00 | 365.40 | 365.40 | 17 |
| Mar 26, 2025 | 373.00 | 374.80 | 370.20 | 370.80 | 370.80 | 62 |
| Mar 25, 2025 | 365.00 | 375.80 | 360.00 | 375.80 | 375.80 | 80 |
| Mar 24, 2025 | 378.00 | 381.80 | 362.80 | 362.80 | 362.80 | 39 |
| Mar 21, 2025 | 379.00 | 388.00 | 379.00 | 388.00 | 388.00 | 83 |
| Mar 20, 2025 | 377.80 | 379.20 | 367.00 | 377.80 | 377.80 | 53 |
| Mar 19, 2025 | 381.00 | 381.00 | 356.60 | 378.20 | 378.20 | 427 |
| Mar 18, 2025 | 340.60 | 377.60 | 340.60 | 376.60 | 376.60 | 368 |
| Mar 17, 2025 | 344.00 | 344.00 | 328.80 | 339.20 | 339.20 | 73 |
| Mar 14, 2025 | 334.20 | 342.80 | 334.20 | 342.80 | 342.80 | 85 |
| Mar 13, 2025 | 322.00 | 337.60 | 322.00 | 337.60 | 337.60 | 41 |
| Mar 12, 2025 | 322.80 | 327.80 | 310.00 | 324.40 | 324.40 | 56 |
| Mar 11, 2025 | 317.60 | 321.20 | 315.40 | 321.20 | 321.20 | 74 |
| Mar 10, 2025 | 332.00 | 332.00 | 322.20 | 322.20 | 322.20 | 165 |
| Mar 7, 2025 | 329.00 | 332.00 | 326.40 | 326.40 | 326.40 | 119 |
| Mar 6, 2025 | 329.80 | 334.40 | 326.60 | 331.40 | 331.40 | 84 |
| Mar 5, 2025 | 328.20 | 328.20 | 322.00 | 327.40 | 327.40 | 170 |
| Mar 4, 2025 | 328.00 | 332.80 | 325.00 | 325.00 | 325.00 | 252 |
| Mar 3, 2025 | 310.00 | 322.60 | 305.00 | 322.60 | 322.60 | 364 |
| Feb 28, 2025 | 292.20 | 299.60 | 292.20 | 297.00 | 297.00 | 180 |
| Feb 27, 2025 | 288.60 | 292.00 | 288.60 | 292.00 | 292.00 | 15 |
| Feb 26, 2025 | 284.60 | 289.00 | 284.60 | 289.00 | 289.00 | 20 |
| Feb 25, 2025 | 281.80 | 283.00 | 281.80 | 283.00 | 283.00 | 20 |
| Feb 24, 2025 | 280.60 | 289.80 | 280.60 | 289.80 | 289.80 | 1 |
| Feb 21, 2025 | 286.40 | 291.00 | 286.40 | 291.00 | 291.00 | 1 |
| Feb 20, 2025 | 285.40 | 286.60 | 285.40 | 286.60 | 286.60 | 90 |
| Feb 19, 2025 | 282.80 | 290.60 | 282.80 | 290.60 | 290.60 | 50 |
| Feb 18, 2025 | 277.80 | 284.00 | 277.80 | 284.00 | 284.00 | 14 |
| Feb 17, 2025 | 286.00 | 286.60 | 279.00 | 279.00 | 279.00 | 146 |
| Feb 14, 2025 | 281.80 | 286.20 | 281.60 | 283.80 | 283.80 | 14 |
| Feb 13, 2025 | 281.80 | 288.60 | 281.80 | 288.60 | 288.60 | 11 |
| Feb 12, 2025 | 289.80 | 293.00 | 289.80 | 293.00 | 293.00 | 10 |
| Feb 11, 2025 | 295.00 | 295.00 | 289.20 | 289.20 | 289.20 | 20 |
| Feb 10, 2025 | 295.40 | 295.40 | 295.40 | 295.40 | 295.40 | - |
| Feb 7, 2025 | 294.00 | 297.20 | 294.00 | 297.20 | 297.20 | 23 |
| Feb 6, 2025 | 298.00 | 298.00 | 297.80 | 297.80 | 297.80 | 5 |
| Feb 5, 2025 | 295.00 | 297.80 | 295.00 | 296.40 | 296.40 | 19 |
| Feb 4, 2025 | 292.20 | 292.20 | 292.20 | 292.20 | 292.20 | - |
| Feb 3, 2025 | 291.80 | 296.40 | 291.80 | 296.40 | 296.40 | 7 |
| Jan 31, 2025 | 292.00 | 294.40 | 292.00 | 294.40 | 294.40 | 171 |
| Jan 30, 2025 | 291.00 | 291.00 | 291.00 | 291.00 | 291.00 | - |
| Jan 29, 2025 | 283.00 | 283.00 | 283.00 | 283.00 | 283.00 | - |
| Jan 28, 2025 | 280.40 | 280.40 | 280.40 | 280.40 | 280.40 | - |
| Jan 27, 2025 | 284.40 | 284.40 | 279.40 | 282.80 | 282.80 | 79 |
| Jan 24, 2025 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | - |
| Jan 23, 2025 | 287.80 | 288.00 | 286.80 | 286.80 | 286.80 | 50 |
| Jan 22, 2025 | 297.80 | 301.80 | 295.00 | 295.00 | 295.00 | 85 |
| Jan 21, 2025 | 286.20 | 293.00 | 286.20 | 293.00 | 293.00 | 36 |
| Jan 20, 2025 | 286.80 | 291.80 | 286.80 | 291.80 | 291.80 | 15 |
| Jan 17, 2025 | 285.80 | 290.40 | 285.80 | 290.40 | 290.40 | 47 |
| Jan 16, 2025 | 284.20 | 284.20 | 284.20 | 284.20 | 284.20 | - |
| Jan 15, 2025 | 282.00 | 282.00 | 279.20 | 279.20 | 279.20 | 60 |
| Jan 14, 2025 | 280.20 | 280.20 | 280.20 | 280.20 | 280.20 | - |
| Jan 13, 2025 | 285.20 | 285.20 | 281.80 | 281.80 | 281.80 | 87 |
| Jan 10, 2025 | 276.20 | 283.40 | 276.20 | 280.00 | 280.00 | 20 |
| Jan 9, 2025 | 263.60 | 287.00 | 263.60 | 284.00 | 284.00 | 40 |
| Jan 8, 2025 | 255.40 | 255.40 | 255.40 | 255.40 | 255.40 | - |
| Jan 7, 2025 | 248.80 | 259.20 | 248.80 | 259.20 | 259.20 | 57 |
| Jan 6, 2025 | 254.20 | 254.20 | 252.80 | 252.80 | 252.80 | 95 |
| Jan 3, 2025 | 253.80 | 253.80 | 253.80 | 253.80 | 253.80 | - |
| Jan 2, 2025 | 248.00 | 253.80 | 248.00 | 253.80 | 253.80 | 14 |
| Dec 30, 2024 | 244.20 | 245.40 | 244.20 | 245.40 | 245.40 | 10 |
| Dec 27, 2024 | 252.00 | 252.00 | 245.60 | 245.60 | 245.60 | 1 |
| Dec 23, 2024 | 0.44 Dividend | |||||
| Dec 23, 2024 | 246.40 | 246.40 | 246.40 | 246.40 | 246.40 | - |
| Dec 20, 2024 | 246.80 | 246.80 | 245.80 | 245.80 | 245.30 | 9 |
| Dec 19, 2024 | 246.60 | 246.60 | 246.60 | 246.60 | 246.10 | - |
| Dec 18, 2024 | 244.60 | 251.60 | 244.60 | 251.60 | 251.09 | 15 |
| Dec 17, 2024 | 253.00 | 254.20 | 251.20 | 251.80 | 251.29 | 157 |
| Dec 16, 2024 | 237.40 | 245.60 | 237.40 | 245.60 | 245.10 | 50 |
| Dec 13, 2024 | 241.60 | 241.80 | 237.80 | 241.80 | 241.31 | 197 |
| Dec 12, 2024 | 236.60 | 239.60 | 236.60 | 239.60 | 239.11 | - |
| Dec 11, 2024 | 234.00 | 239.80 | 234.00 | 239.80 | 239.31 | 35 |
| Dec 10, 2024 | 230.00 | 234.00 | 230.00 | 234.00 | 233.52 | 25 |
| Dec 9, 2024 | 237.00 | 237.00 | 236.40 | 236.40 | 235.92 | 117 |
| Dec 6, 2024 | 235.00 | 235.00 | 235.00 | 235.00 | 234.52 | - |
| Dec 5, 2024 | 237.80 | 237.80 | 232.80 | 232.80 | 232.33 | 5 |
| Dec 4, 2024 | 236.80 | 236.80 | 236.80 | 236.80 | 236.32 | - |
| Dec 3, 2024 | 232.00 | 235.80 | 232.00 | 235.80 | 235.32 | 60 |
| Dec 2, 2024 | 230.80 | 235.40 | 230.80 | 234.00 | 233.52 | 148 |
| Nov 29, 2024 | 229.80 | 229.80 | 229.80 | 229.80 | 229.33 | 50 |
| Nov 28, 2024 | 230.60 | 230.60 | 228.00 | 228.00 | 227.54 | 55 |
| Nov 27, 2024 | 239.20 | 240.40 | 239.20 | 239.20 | 238.71 | 78 |
| Nov 26, 2024 | 239.60 | 243.00 | 239.60 | 243.00 | 242.51 | 8 |
| Nov 25, 2024 | 241.40 | 241.40 | 238.00 | 238.00 | 237.52 | 1 |
| Nov 22, 2024 | 236.80 | 242.20 | 228.00 | 242.20 | 241.71 | 585 |
| Nov 21, 2024 | 233.60 | 240.00 | 233.60 | 234.40 | 233.92 | 91 |
| Nov 20, 2024 | 235.00 | 239.80 | 235.00 | 238.40 | 237.92 | 259 |
| Nov 19, 2024 | 221.20 | 238.40 | 221.20 | 237.00 | 236.52 | 326 |
| Nov 18, 2024 | 228.00 | 228.00 | 224.80 | 224.80 | 224.34 | 6 |
| Nov 15, 2024 | 222.00 | 222.60 | 222.00 | 222.60 | 222.15 | - |
| Nov 14, 2024 | 225.40 | 225.40 | 225.40 | 225.40 | 224.94 | - |
| Nov 13, 2024 | 225.40 | 227.40 | 225.20 | 227.40 | 226.94 | 10 |
| Nov 12, 2024 | 219.80 | 219.80 | 219.80 | 219.80 | 219.35 | - |
| Nov 11, 2024 | 214.00 | 214.00 | 214.00 | 214.00 | 213.56 | - |
| Nov 8, 2024 | 212.00 | 212.00 | 212.00 | 212.00 | 211.57 | - |
| Nov 7, 2024 | 215.60 | 215.60 | 215.60 | 215.60 | 215.16 | - |
| Nov 6, 2024 | 219.40 | 219.40 | 215.00 | 215.00 | 214.56 | 10 |
| Nov 5, 2024 | 208.80 | 217.40 | 208.80 | 217.40 | 216.96 | 1 |
| Nov 4, 2024 | 212.20 | 212.20 | 209.40 | 211.20 | 210.77 | 22 |
| Nov 1, 2024 | 208.80 | 212.80 | 208.80 | 212.80 | 212.37 | 60 |
| Oct 31, 2024 | 207.20 | 212.00 | 207.20 | 209.00 | 208.57 | 42 |
| Oct 30, 2024 | 212.00 | 212.00 | 209.00 | 209.40 | 208.97 | 6 |
| Oct 29, 2024 | 210.20 | 213.20 | 209.80 | 209.80 | 209.37 | 100 |
| Oct 28, 2024 | 194.20 | 210.20 | 194.20 | 210.20 | 209.77 | 25 |
| Oct 25, 2024 | 191.20 | 192.10 | 191.20 | 192.10 | 191.71 | 10 |
| Oct 24, 2024 | 192.30 | 192.30 | 192.30 | 192.30 | 191.91 | - |
| Oct 23, 2024 | 193.20 | 193.20 | 193.20 | 193.20 | 192.81 | - |
| Oct 22, 2024 | 195.30 | 195.30 | 195.30 | 195.30 | 194.90 | - |
| Oct 21, 2024 | 199.40 | 199.40 | 199.40 | 199.40 | 198.99 | - |
| Oct 18, 2024 | 194.70 | 195.10 | 194.70 | 195.10 | 194.70 | 50 |
| Oct 17, 2024 | 191.70 | 191.70 | 191.70 | 191.70 | 191.31 | - |
| Oct 16, 2024 | 191.00 | 191.00 | 191.00 | 191.00 | 190.61 | - |
| Oct 15, 2024 | 0.44 Dividend | |||||
| Oct 15, 2024 | 191.20 | 191.20 | 191.20 | 191.20 | 190.81 | - |
| Oct 14, 2024 | 186.50 | 193.90 | 186.50 | 192.70 | 191.81 | 87 |
| Oct 11, 2024 | 186.40 | 186.40 | 186.40 | 186.40 | 185.54 | - |
| Oct 10, 2024 | 188.40 | 189.00 | 188.40 | 189.00 | 188.13 | 25 |
| Oct 9, 2024 | 189.10 | 190.20 | 189.10 | 190.20 | 189.32 | 14 |
| Oct 8, 2024 | 189.40 | 189.40 | 189.40 | 189.40 | 188.52 | - |
| Oct 7, 2024 | 186.00 | 186.00 | 182.30 | 185.20 | 184.34 | 74 |
| Oct 4, 2024 | 181.20 | 185.00 | 181.20 | 185.00 | 184.14 | 11 |
| Oct 3, 2024 | 185.00 | 185.00 | 181.40 | 183.70 | 182.85 | 24 |
| Oct 2, 2024 | 180.90 | 180.90 | 180.80 | 180.80 | 179.96 | - |
| Oct 1, 2024 | 178.00 | 178.00 | 178.00 | 178.00 | 177.18 | - |
| Sep 30, 2024 | 172.80 | 176.40 | 172.80 | 176.40 | 175.58 | 20 |
| Sep 27, 2024 | 173.60 | 173.60 | 173.60 | 173.60 | 172.80 | - |
| Sep 26, 2024 | 176.00 | 176.00 | 176.00 | 176.00 | 175.19 | 15 |
| Sep 25, 2024 | 171.40 | 171.40 | 171.40 | 171.40 | 170.61 | - |
| Sep 24, 2024 | 171.40 | 174.60 | 171.40 | 174.60 | 173.79 | 2 |
| Sep 23, 2024 | 171.30 | 171.30 | 171.30 | 171.30 | 170.51 | - |
| Sep 20, 2024 | 170.10 | 170.10 | 170.10 | 170.10 | 169.31 | - |
| Sep 19, 2024 | 173.00 | 173.00 | 173.00 | 173.00 | 172.20 | - |
| Sep 18, 2024 | 171.50 | 171.50 | 171.50 | 171.50 | 170.71 | - |
| Sep 17, 2024 | 175.00 | 175.00 | 175.00 | 175.00 | 174.19 | - |
| Sep 16, 2024 | 176.80 | 176.80 | 176.80 | 176.80 | 175.98 | - |
| Sep 13, 2024 | 177.30 | 177.30 | 177.30 | 177.30 | 176.48 | - |
| Sep 12, 2024 | 176.30 | 176.30 | 176.30 | 176.30 | 175.48 | - |
| Sep 11, 2024 | 176.50 | 176.50 | 176.50 | 176.50 | 175.68 | - |
| Sep 10, 2024 | 176.80 | 177.10 | 176.80 | 177.10 | 176.28 | - |
| Sep 9, 2024 | 179.00 | 179.00 | 179.00 | 179.00 | 178.17 | - |
| Sep 6, 2024 | 179.00 | 179.00 | 178.30 | 178.30 | 177.48 | - |
| Sep 5, 2024 | 179.30 | 179.30 | 179.30 | 179.30 | 178.47 | - |
| Sep 4, 2024 | 179.60 | 179.60 | 179.60 | 179.60 | 178.77 | - |
| Sep 3, 2024 | 182.50 | 182.50 | 182.50 | 182.50 | 181.66 | - |
| Sep 2, 2024 | 182.50 | 184.70 | 182.50 | 184.70 | 183.85 | 10 |
| Aug 30, 2024 | 183.20 | 183.20 | 183.20 | 183.20 | 182.35 | - |
| Aug 29, 2024 | 178.10 | 182.70 | 178.10 | 182.70 | 181.86 | 80 |
| Aug 28, 2024 | 178.40 | 178.40 | 178.40 | 178.40 | 177.58 | - |
| Aug 27, 2024 | 178.10 | 178.10 | 178.10 | 178.10 | 177.28 | - |
| Aug 26, 2024 | 176.60 | 176.60 | 176.60 | 176.60 | 175.78 | - |
| Aug 23, 2024 | 177.40 | 177.40 | 177.40 | 177.40 | 176.58 | - |
| Aug 22, 2024 | 176.50 | 176.50 | 176.50 | 176.50 | 175.68 | - |
| Aug 21, 2024 | 179.80 | 179.80 | 179.80 | 179.80 | 178.97 | - |
| Aug 20, 2024 | 179.10 | 179.10 | 179.10 | 179.10 | 178.27 | - |
| Aug 19, 2024 | 179.40 | 179.40 | 179.40 | 179.40 | 178.57 | - |
| Aug 16, 2024 | 180.70 | 180.70 | 180.70 | 180.70 | 179.86 | - |
| Aug 15, 2024 | 177.60 | 181.00 | 177.60 | 181.00 | 180.16 | 52 |
| Aug 14, 2024 | 172.50 | 172.50 | 172.10 | 172.10 | 171.30 | - |
| Aug 13, 2024 | 170.90 | 171.30 | 170.90 | 171.30 | 170.51 | - |
| Aug 12, 2024 | 173.60 | 174.00 | 173.60 | 174.00 | 173.20 | 8 |
| Aug 9, 2024 | 175.10 | 178.00 | 175.10 | 175.20 | 174.39 | 26 |
| Aug 8, 2024 | 168.80 | 176.40 | 168.80 | 176.20 | 175.39 | 41 |
| Aug 7, 2024 | 165.00 | 168.00 | 165.00 | 168.00 | 167.22 | 25 |
| Aug 6, 2024 | 163.90 | 163.90 | 163.90 | 163.90 | 163.14 | - |
| Aug 5, 2024 | 159.30 | 164.00 | 159.30 | 164.00 | 163.24 | 50 |
| Aug 2, 2024 | 165.50 | 165.50 | 165.50 | 165.50 | 164.73 | - |
| Aug 1, 2024 | 165.80 | 168.90 | 165.80 | 168.90 | 168.12 | 6 |
| Jul 31, 2024 | 167.50 | 167.50 | 167.50 | 167.50 | 166.73 | - |
| Jul 30, 2024 | 166.50 | 166.50 | 166.50 | 166.50 | 165.73 | - |
| Jul 29, 2024 | 171.00 | 171.00 | 171.00 | 171.00 | 170.21 | - |
| Jul 26, 2024 | 171.00 | 171.00 | 171.00 | 171.00 | 170.21 | - |
| Jul 25, 2024 | 167.90 | 172.00 | 167.90 | 172.00 | 171.20 | 25 |
| Jul 24, 2024 | 169.20 | 169.20 | 169.20 | 169.20 | 168.42 | - |
| Jul 23, 2024 | 167.90 | 170.80 | 167.90 | 170.80 | 170.01 | 20 |
| Jul 22, 2024 | 164.90 | 164.90 | 164.90 | 164.90 | 164.14 | - |
| Jul 19, 2024 | 168.00 | 168.00 | 165.00 | 165.00 | 164.24 | 7 |
| Jul 18, 2024 | 169.70 | 169.70 | 169.70 | 169.70 | 168.92 | - |
| Jul 17, 2024 | 169.10 | 169.10 | 169.10 | 169.10 | 168.32 | - |
| Jul 16, 2024 | 171.70 | 171.70 | 171.70 | 171.70 | 170.91 | - |
| Jul 15, 2024 | 172.40 | 172.40 | 172.40 | 172.40 | 171.60 | - |
| Jul 12, 2024 | 171.70 | 171.80 | 171.70 | 171.80 | 171.01 | - |
| Jul 11, 2024 | 171.20 | 171.80 | 171.20 | 171.80 | 171.01 | - |
| Jul 10, 2024 | 172.10 | 173.30 | 172.10 | 173.30 | 172.50 | 10 |
| Jul 9, 2024 | 174.80 | 174.80 | 174.00 | 174.00 | 173.20 | 30 |
| Jul 8, 2024 | 174.60 | 180.60 | 174.40 | 174.40 | 173.59 | 35 |
| Jul 5, 2024 | 171.30 | 171.30 | 171.30 | 171.30 | 170.51 | - |
| Jul 4, 2024 | 168.60 | 168.60 | 168.60 | 168.60 | 167.82 | - |
| Jul 3, 2024 | 168.70 | 168.70 | 168.70 | 168.70 | 167.92 | - |
| Jul 2, 2024 | 164.80 | 170.20 | 164.80 | 170.20 | 169.41 | 30 |
| Jul 1, 2024 | 163.20 | 165.30 | 163.10 | 165.30 | 164.54 | - |
| Jun 28, 2024 | 163.70 | 166.50 | 163.70 | 166.50 | 165.73 | 10 |
| Jun 27, 2024 | 164.90 | 164.90 | 164.90 | 164.90 | 164.14 | - |
| Jun 26, 2024 | 165.90 | 165.90 | 165.90 | 165.90 | 165.13 | - |
| Jun 25, 2024 | 166.20 | 168.20 | 166.20 | 168.20 | 167.42 | 5 |
| Jun 24, 2024 | 168.40 | 168.40 | 164.40 | 164.40 | 163.64 | 20 |
| Jun 21, 2024 | 166.30 | 166.30 | 166.30 | 166.30 | 165.53 | - |
| Jun 20, 2024 | 167.40 | 168.20 | 165.00 | 165.00 | 164.24 | 5 |
| Jun 19, 2024 | 167.50 | 167.50 | 167.50 | 167.50 | 166.73 | - |
| Jun 18, 2024 | 0.44 Dividend | |||||
| Jun 18, 2024 | 169.50 | 169.50 | 169.50 | 169.50 | 168.72 | - |
| Jun 17, 2024 | 168.00 | 170.60 | 168.00 | 170.60 | 169.31 | - |
| Jun 14, 2024 | 166.60 | 169.60 | 159.00 | 163.90 | 162.66 | 53 |
| Jun 13, 2024 | 174.90 | 174.90 | 174.90 | 174.90 | 173.58 | 2 |
| Jun 12, 2024 | 171.00 | 171.00 | 171.00 | 171.00 | 169.71 | - |
| Jun 11, 2024 | 169.40 | 170.30 | 169.40 | 170.30 | 169.02 | 8 |
| Jun 10, 2024 | 167.00 | 170.50 | 167.00 | 170.50 | 169.21 | 95 |
| Jun 7, 2024 | 167.00 | 167.00 | 167.00 | 167.00 | 165.74 | - |
| Jun 6, 2024 | 173.80 | 173.80 | 169.50 | 169.50 | 168.22 | 48 |
| Jun 5, 2024 | 176.80 | 176.80 | 176.80 | 176.80 | 175.47 | - |
| Jun 4, 2024 | 177.10 | 177.40 | 177.10 | 177.40 | 176.06 | - |
| Jun 3, 2024 | 176.70 | 176.70 | 176.70 | 176.70 | 175.37 | - |
| May 31, 2024 | 175.90 | 175.90 | 175.90 | 175.90 | 174.57 | 7 |
| May 30, 2024 | 175.60 | 178.60 | 175.00 | 175.00 | 173.68 | 14 |
| May 29, 2024 | 175.90 | 178.90 | 175.90 | 178.90 | 177.55 | 3 |
| May 28, 2024 | 180.90 | 180.90 | 177.70 | 177.70 | 176.36 | - |
| May 27, 2024 | 180.90 | 180.90 | 180.90 | 180.90 | 179.54 | - |
| May 24, 2024 | 180.10 | 180.10 | 180.10 | 180.10 | 178.74 | - |
| May 23, 2024 | 184.00 | 184.00 | 184.00 | 184.00 | 182.61 | - |
| May 22, 2024 | 181.10 | 181.10 | 181.10 | 181.10 | 179.73 | - |
| May 21, 2024 | 179.30 | 179.40 | 179.30 | 179.40 | 178.05 | - |
| May 20, 2024 | 183.20 | 183.20 | 179.40 | 179.40 | 178.05 | 20 |
| May 17, 2024 | 183.90 | 188.50 | 183.90 | 188.50 | 187.08 | 2 |
| May 16, 2024 | 183.00 | 186.60 | 183.00 | 186.60 | 185.19 | 20 |
| May 15, 2024 | 183.00 | 183.00 | 183.00 | 183.00 | 181.62 | - |
| May 14, 2024 | 183.00 | 188.00 | 183.00 | 185.20 | 183.80 | 44 |
| May 13, 2024 | 183.80 | 183.80 | 183.80 | 183.80 | 182.41 | - |
| May 10, 2024 | 184.00 | 184.00 | 183.00 | 183.00 | 181.62 | - |
| May 9, 2024 | 185.10 | 185.10 | 184.00 | 184.00 | 182.61 | - |
| May 8, 2024 | 187.30 | 190.30 | 187.30 | 190.30 | 188.86 | 1 |
| May 7, 2024 | 184.70 | 184.70 | 184.70 | 184.70 | 183.31 | - |
| May 6, 2024 | 186.50 | 186.50 | 186.50 | 186.50 | 185.09 | - |
| May 3, 2024 | 187.00 | 187.00 | 187.00 | 187.00 | 185.59 | - |
| May 2, 2024 | 184.00 | 184.00 | 184.00 | 184.00 | 182.61 | - |
| Apr 30, 2024 | 188.40 | 188.40 | 188.40 | 188.40 | 186.98 | - |
| Apr 29, 2024 | 186.40 | 186.40 | 186.40 | 186.40 | 184.99 | - |
| Apr 26, 2024 | 187.00 | 187.00 | 187.00 | 187.00 | 185.59 | - |
| Apr 25, 2024 | 185.60 | 185.60 | 185.60 | 185.60 | 184.20 | - |
| Apr 24, 2024 | 0.44 Dividend | |||||
| Apr 24, 2024 | 188.40 | 193.20 | 188.40 | 189.30 | 187.87 | 100 |
| Apr 23, 2024 | 188.80 | 188.80 | 188.80 | 188.80 | 186.88 | - |
| Apr 22, 2024 | 188.70 | 188.70 | 188.70 | 188.70 | 186.78 | - |
| Apr 19, 2024 | 185.20 | 191.20 | 185.20 | 186.90 | 185.00 | 10 |
| Apr 18, 2024 | 183.90 | 189.00 | 180.80 | 189.00 | 187.08 | 228 |
| Apr 17, 2024 | 191.00 | 191.00 | 186.80 | 186.80 | 184.90 | 6 |
Related Tickers
ASHO.TA Ashot Ashkelon Industries Ltd.
5,330.00
+0.62%
GDX.F General Dynamics Corporation
245.50
+0.90%
LDO.MI Leonardo S.p.a.
45.05
-0.60%
HO.PA Thales S.A.
254.70
-1.01%
AIR.PA Airbus SE
139.12
-0.98%
RR.L Rolls-Royce Holdings plc
712.40
-1.63%
GE GE Aerospace
182.45
-1.73%
RKLB Rocket Lab USA, Inc.
19.98
-5.20%
BA The Boeing Company
156.47
+0.61%