Unlock stock picks and a broker-level newsfeed that powers Wall Street.
229.00
-0.20
(-0.09%)
As of 8:15:22 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 17, 2025 | 229.00 | 229.00 | 229.00 | 229.00 | 229.00 | - |
| Mar 14, 2025 | 231.90 | 231.90 | 228.40 | 229.20 | 229.20 | - |
| Mar 13, 2025 | 233.80 | 234.00 | 229.10 | 230.60 | 230.60 | 22 |
| Mar 12, 2025 | 244.40 | 244.40 | 235.20 | 235.30 | 235.30 | 50 |
| Mar 11, 2025 | 244.40 | 244.40 | 236.80 | 236.80 | 236.80 | 20 |
| Mar 10, 2025 | 246.10 | 247.00 | 244.40 | 247.00 | 247.00 | 20 |
| Mar 7, 2025 | 245.30 | 245.30 | 245.20 | 245.20 | 245.20 | 4 |
| Mar 6, 2025 | 249.20 | 249.20 | 246.10 | 246.80 | 246.80 | - |
| Mar 5, 2025 | 252.20 | 252.20 | 249.30 | 249.30 | 249.30 | - |
| Mar 4, 2025 | 256.80 | 256.80 | 251.50 | 251.50 | 251.50 | - |
| Mar 3, 2025 | 258.20 | 259.40 | 256.10 | 256.10 | 256.10 | 15 |
| Feb 28, 2025 | 256.10 | 260.00 | 256.10 | 260.00 | 260.00 | 37 |
| Feb 27, 2025 | 253.90 | 256.90 | 253.90 | 256.90 | 256.90 | - |
| Feb 26, 2025 | 252.60 | 254.30 | 252.60 | 253.60 | 253.60 | 50 |
| Feb 25, 2025 | 251.10 | 252.40 | 251.10 | 252.40 | 252.40 | 4 |
| Feb 24, 2025 | 251.80 | 254.20 | 251.50 | 251.50 | 251.50 | 50 |
| Feb 21, 2025 | 254.20 | 254.20 | 252.00 | 252.00 | 252.00 | - |
| Feb 20, 2025 | 254.00 | 254.00 | 252.50 | 253.70 | 253.70 | 6 |
| Feb 19, 2025 | 253.80 | 254.70 | 253.20 | 254.70 | 254.70 | - |
| Feb 18, 2025 | 253.20 | 254.20 | 252.90 | 253.10 | 253.10 | 10 |
| Feb 17, 2025 | 251.70 | 252.80 | 251.70 | 252.80 | 252.80 | - |
| Feb 14, 2025 | 253.10 | 253.10 | 253.10 | 253.10 | 253.10 | - |
| Feb 13, 2025 | 250.70 | 255.10 | 250.70 | 254.40 | 254.40 | 52 |
| Feb 12, 2025 | 251.20 | 251.30 | 251.20 | 251.30 | 251.30 | - |
| Feb 11, 2025 | 237.40 | 251.70 | 236.80 | 251.70 | 251.70 | 71 |
| Feb 10, 2025 | 239.20 | 239.20 | 237.30 | 237.30 | 237.30 | - |
| Feb 7, 2025 | 239.90 | 239.90 | 238.80 | 239.10 | 239.10 | - |
| Feb 6, 2025 | 239.90 | 242.50 | 238.40 | 239.40 | 239.40 | 56 |
| Feb 5, 2025 | 238.10 | 239.70 | 237.80 | 238.80 | 238.80 | 18 |
| Feb 4, 2025 | 241.00 | 242.40 | 237.80 | 238.90 | 238.90 | 10 |
| Feb 3, 2025 | 243.00 | 243.00 | 241.60 | 241.60 | 241.60 | 200 |
| Jan 31, 2025 | 242.60 | 242.60 | 239.60 | 239.60 | 239.60 | - |
| Jan 30, 2025 | 236.60 | 241.10 | 236.60 | 241.10 | 241.10 | 125 |
| Jan 29, 2025 | 238.40 | 238.40 | 237.20 | 237.20 | 237.20 | - |
| Jan 28, 2025 | 238.20 | 238.50 | 238.20 | 238.50 | 238.50 | - |
| Jan 27, 2025 | 228.70 | 233.40 | 228.70 | 233.40 | 233.40 | - |
| Jan 24, 2025 | 231.30 | 231.30 | 230.40 | 230.40 | 230.40 | - |
| Jan 23, 2025 | 231.10 | 231.70 | 231.10 | 231.70 | 231.70 | - |
| Jan 22, 2025 | 230.80 | 231.60 | 230.80 | 231.30 | 231.30 | - |
| Jan 21, 2025 | 229.10 | 230.40 | 229.10 | 229.80 | 229.80 | 10 |
| Jan 20, 2025 | 231.20 | 231.20 | 229.00 | 229.00 | 229.00 | 22 |
| Jan 17, 2025 | 231.80 | 233.00 | 231.80 | 233.00 | 233.00 | 5 |
| Jan 16, 2025 | 229.90 | 231.00 | 229.90 | 231.00 | 231.00 | - |
| Jan 15, 2025 | 226.50 | 231.20 | 226.50 | 229.80 | 229.80 | 31 |
| Jan 14, 2025 | 227.00 | 227.40 | 226.10 | 226.10 | 226.10 | 2 |
| Jan 13, 2025 | 223.60 | 227.20 | 223.60 | 227.10 | 227.10 | - |
| Jan 10, 2025 | 228.10 | 230.20 | 224.50 | 224.50 | 224.50 | 21 |
| Jan 9, 2025 | 226.60 | 227.90 | 226.60 | 227.90 | 227.90 | 50 |
| Jan 8, 2025 | 223.20 | 225.10 | 223.20 | 225.10 | 225.10 | 23 |
| Jan 7, 2025 | 221.40 | 221.40 | 221.40 | 221.40 | 221.40 | - |
| Jan 6, 2025 | 224.30 | 224.30 | 224.00 | 224.00 | 224.00 | 7 |
| Jan 3, 2025 | 224.50 | 226.90 | 224.50 | 224.50 | 224.50 | 17 |
| Jan 2, 2025 | 229.00 | 229.00 | 224.90 | 224.90 | 224.90 | 153 |
| Dec 30, 2024 | 226.40 | 226.40 | 226.40 | 226.40 | 226.40 | - |
| Dec 27, 2024 | 228.80 | 231.00 | 228.80 | 231.00 | 231.00 | 150 |
| Dec 23, 2024 | 230.80 | 230.80 | 229.70 | 229.70 | 229.70 | 217 |
| Dec 20, 2024 | 226.10 | 226.10 | 226.10 | 226.10 | 226.10 | - |
| Dec 19, 2024 | 228.10 | 228.40 | 228.10 | 228.40 | 228.40 | 50 |
| Dec 18, 2024 | 233.80 | 234.20 | 231.90 | 231.90 | 231.90 | 250 |
| Dec 17, 2024 | 0.60 Dividend | |||||
| Dec 17, 2024 | 234.50 | 238.40 | 234.20 | 234.20 | 234.20 | 10 |
| Dec 16, 2024 | 237.30 | 239.30 | 236.20 | 236.20 | 235.55 | 27 |
| Dec 13, 2024 | 237.00 | 238.10 | 236.50 | 238.10 | 237.44 | 20 |
| Dec 12, 2024 | 233.10 | 237.10 | 233.10 | 237.00 | 236.35 | 5 |
| Dec 11, 2024 | 233.80 | 234.00 | 233.50 | 233.90 | 233.26 | - |
| Dec 10, 2024 | 235.30 | 235.30 | 234.50 | 234.50 | 233.85 | - |
| Dec 9, 2024 | 236.30 | 236.30 | 236.30 | 236.30 | 235.65 | - |
| Dec 6, 2024 | 233.50 | 236.90 | 233.50 | 236.90 | 236.25 | 53 |
| Dec 5, 2024 | 235.50 | 235.50 | 233.70 | 233.70 | 233.06 | - |
| Dec 4, 2024 | 235.70 | 235.70 | 235.70 | 235.70 | 235.05 | - |
| Dec 3, 2024 | 236.10 | 236.10 | 235.00 | 235.20 | 234.55 | 8 |
| Dec 2, 2024 | 235.90 | 235.90 | 235.00 | 235.00 | 234.35 | 1 |
| Nov 29, 2024 | 233.90 | 233.90 | 233.90 | 233.90 | 233.26 | - |
| Nov 28, 2024 | 234.10 | 235.10 | 234.10 | 235.10 | 234.45 | - |
| Nov 27, 2024 | 235.50 | 235.90 | 233.20 | 233.20 | 232.56 | 25 |
| Nov 26, 2024 | 234.80 | 237.10 | 234.80 | 236.20 | 235.55 | - |
| Nov 25, 2024 | 234.60 | 234.60 | 233.50 | 234.20 | 233.56 | 10 |
| Nov 22, 2024 | 231.80 | 234.40 | 231.80 | 234.40 | 233.75 | 40 |
| Nov 21, 2024 | 228.50 | 232.40 | 228.50 | 231.10 | 230.46 | 10 |
| Nov 20, 2024 | 230.80 | 230.80 | 227.80 | 228.10 | 227.47 | - |
| Nov 19, 2024 | 231.40 | 231.40 | 231.40 | 231.40 | 230.76 | - |
| Nov 18, 2024 | 231.80 | 231.80 | 231.80 | 231.80 | 231.16 | - |
| Nov 15, 2024 | 232.70 | 232.70 | 231.80 | 232.20 | 231.56 | 50 |
| Nov 14, 2024 | 235.70 | 235.70 | 233.90 | 235.00 | 234.35 | - |
| Nov 13, 2024 | 232.60 | 235.80 | 232.60 | 235.80 | 235.15 | - |
| Nov 12, 2024 | 234.50 | 234.90 | 233.50 | 234.90 | 234.25 | 30 |
| Nov 11, 2024 | 233.60 | 234.30 | 233.60 | 234.30 | 233.66 | - |
| Nov 8, 2024 | 227.60 | 232.90 | 227.60 | 232.90 | 232.26 | 12 |
| Nov 7, 2024 | 227.50 | 229.30 | 227.50 | 227.80 | 227.17 | 2 |
| Nov 6, 2024 | 231.60 | 231.60 | 227.60 | 227.60 | 226.97 | - |
| Nov 5, 2024 | 224.10 | 225.30 | 224.10 | 225.30 | 224.68 | - |
| Nov 4, 2024 | 223.70 | 223.70 | 222.60 | 223.10 | 222.49 | - |
| Nov 1, 2024 | 225.50 | 225.80 | 225.50 | 225.50 | 224.88 | - |
| Oct 31, 2024 | 231.40 | 231.40 | 224.40 | 224.60 | 223.98 | 16 |
| Oct 30, 2024 | 234.10 | 234.10 | 231.80 | 231.80 | 231.16 | 20 |
| Oct 29, 2024 | 236.80 | 236.80 | 221.50 | 221.50 | 220.89 | - |
| Oct 28, 2024 | 235.10 | 236.70 | 235.10 | 236.70 | 236.05 | - |
| Oct 25, 2024 | 236.10 | 236.10 | 234.40 | 234.40 | 233.75 | 15 |
| Oct 24, 2024 | 238.60 | 238.60 | 236.70 | 236.70 | 236.05 | - |
| Oct 23, 2024 | 237.40 | 239.40 | 237.40 | 239.40 | 238.74 | - |
| Oct 22, 2024 | 239.10 | 241.30 | 237.90 | 238.50 | 237.84 | 40 |
| Oct 21, 2024 | 240.10 | 242.10 | 239.10 | 239.10 | 238.44 | 40 |
| Oct 18, 2024 | 240.10 | 240.10 | 238.90 | 238.90 | 238.24 | - |
| Oct 17, 2024 | 238.10 | 238.10 | 236.60 | 236.60 | 235.95 | - |
| Oct 16, 2024 | 236.20 | 239.00 | 236.20 | 238.70 | 238.04 | 5 |
| Oct 15, 2024 | 234.80 | 237.70 | 234.30 | 237.70 | 237.05 | 5 |
| Oct 14, 2024 | 231.40 | 233.60 | 231.40 | 233.60 | 232.96 | 20 |
| Oct 11, 2024 | 233.30 | 233.30 | 231.20 | 231.20 | 230.56 | - |
| Oct 10, 2024 | 232.60 | 233.80 | 232.60 | 232.70 | 232.06 | - |
| Oct 9, 2024 | 229.10 | 233.10 | 229.10 | 233.00 | 232.36 | - |
| Oct 8, 2024 | 225.80 | 229.40 | 225.80 | 229.40 | 228.77 | - |
| Oct 7, 2024 | 227.70 | 229.10 | 226.20 | 226.20 | 225.58 | 7 |
| Oct 4, 2024 | 226.70 | 227.10 | 226.60 | 226.60 | 225.98 | - |
| Oct 3, 2024 | 228.40 | 229.50 | 226.90 | 226.90 | 226.28 | 45 |
| Oct 2, 2024 | 227.50 | 227.50 | 227.50 | 227.50 | 226.87 | - |
| Oct 1, 2024 | 228.10 | 229.40 | 228.10 | 228.30 | 227.67 | 46 |
| Sep 30, 2024 | 227.00 | 227.80 | 227.00 | 227.80 | 227.17 | - |
| Sep 27, 2024 | 228.50 | 229.60 | 227.30 | 227.30 | 226.67 | 57 |
| Sep 26, 2024 | 228.50 | 230.80 | 227.50 | 227.50 | 226.87 | 40 |
| Sep 25, 2024 | 225.60 | 227.80 | 225.60 | 227.80 | 227.17 | - |
| Sep 24, 2024 | 228.40 | 228.40 | 226.20 | 226.20 | 225.58 | - |
| Sep 23, 2024 | 224.60 | 228.40 | 224.60 | 228.40 | 227.77 | - |
| Sep 20, 2024 | 224.10 | 224.10 | 222.90 | 222.90 | 222.29 | - |
| Sep 19, 2024 | 223.70 | 224.80 | 223.70 | 224.40 | 223.78 | - |
| Sep 18, 2024 | 224.70 | 226.00 | 223.10 | 223.30 | 222.69 | 50 |
| Sep 17, 2024 | 0.52 Dividend | |||||
| Sep 17, 2024 | 226.10 | 226.10 | 224.20 | 224.20 | 223.58 | - |
| Sep 16, 2024 | 225.80 | 226.80 | 225.80 | 226.80 | 225.61 | - |
| Sep 13, 2024 | 227.00 | 227.00 | 226.00 | 226.00 | 224.81 | 50 |
| Sep 12, 2024 | 226.10 | 226.10 | 225.30 | 225.40 | 224.21 | - |
| Sep 11, 2024 | 225.40 | 225.40 | 224.70 | 224.70 | 223.52 | - |
| Sep 10, 2024 | 224.30 | 226.70 | 224.30 | 226.70 | 225.51 | - |
| Sep 9, 2024 | 221.10 | 224.40 | 221.10 | 224.40 | 223.22 | - |
| Sep 6, 2024 | 221.30 | 221.30 | 220.20 | 220.40 | 219.24 | 9 |
| Sep 5, 2024 | 221.90 | 221.90 | 220.70 | 220.80 | 219.64 | - |
| Sep 4, 2024 | 222.60 | 222.60 | 222.40 | 222.40 | 221.23 | - |
| Sep 3, 2024 | 229.70 | 229.70 | 223.20 | 223.20 | 222.03 | - |
| Sep 2, 2024 | 228.10 | 228.10 | 228.10 | 228.10 | 226.90 | - |
| Aug 30, 2024 | 225.20 | 225.20 | 225.20 | 225.20 | 224.02 | - |
| Aug 29, 2024 | 225.60 | 225.60 | 224.30 | 225.00 | 223.82 | 23 |
| Aug 28, 2024 | 222.30 | 224.10 | 222.30 | 223.60 | 222.42 | - |
| Aug 27, 2024 | 220.30 | 221.50 | 220.30 | 221.50 | 220.34 | - |
| Aug 26, 2024 | 220.20 | 220.50 | 219.70 | 220.50 | 219.34 | - |
| Aug 23, 2024 | 220.90 | 220.90 | 218.90 | 218.90 | 217.75 | - |
| Aug 22, 2024 | 220.40 | 222.20 | 220.40 | 220.80 | 219.64 | 1 |
| Aug 21, 2024 | 217.50 | 220.00 | 217.50 | 220.00 | 218.84 | - |
| Aug 20, 2024 | 217.90 | 217.90 | 217.90 | 217.90 | 216.75 | - |
| Aug 19, 2024 | 216.80 | 217.90 | 216.80 | 217.40 | 216.26 | 50 |
| Aug 16, 2024 | 218.10 | 218.10 | 217.50 | 217.50 | 216.36 | 73 |
| Aug 15, 2024 | 217.20 | 218.30 | 217.20 | 218.00 | 216.85 | - |
| Aug 14, 2024 | 218.90 | 218.90 | 216.10 | 216.60 | 215.46 | 10 |
| Aug 13, 2024 | 216.50 | 218.10 | 216.50 | 218.10 | 216.95 | - |
| Aug 12, 2024 | 218.70 | 218.70 | 216.50 | 216.50 | 215.36 | 191 |
| Aug 9, 2024 | 216.40 | 216.40 | 216.40 | 216.40 | 215.26 | - |
| Aug 8, 2024 | 210.70 | 210.70 | 210.70 | 210.70 | 209.59 | - |
| Aug 7, 2024 | 214.40 | 216.60 | 212.50 | 212.50 | 211.38 | 20 |
| Aug 6, 2024 | 212.50 | 216.10 | 212.50 | 216.00 | 214.86 | 7 |
| Aug 5, 2024 | 214.20 | 214.20 | 214.20 | 214.20 | 213.07 | - |
| Aug 2, 2024 | 220.40 | 220.40 | 220.40 | 220.40 | 219.24 | - |
| Aug 1, 2024 | 212.50 | 219.80 | 212.50 | 219.80 | 218.64 | 12 |
| Jul 31, 2024 | 211.10 | 214.00 | 211.10 | 213.00 | 211.88 | - |
| Jul 30, 2024 | 228.30 | 228.30 | 207.10 | 212.10 | 210.98 | 80 |
| Jul 29, 2024 | 226.10 | 226.10 | 226.10 | 226.10 | 224.91 | - |
| Jul 26, 2024 | 224.40 | 224.40 | 224.40 | 224.40 | 223.22 | - |
| Jul 25, 2024 | 225.50 | 225.50 | 225.10 | 225.10 | 223.92 | - |
| Jul 24, 2024 | 226.10 | 228.40 | 226.10 | 228.40 | 227.20 | 170 |
| Jul 23, 2024 | 225.10 | 225.90 | 225.10 | 225.90 | 224.71 | - |
| Jul 22, 2024 | 222.60 | 224.50 | 222.60 | 224.10 | 222.92 | 200 |
| Jul 19, 2024 | 221.80 | 221.80 | 221.80 | 221.80 | 220.63 | - |
| Jul 18, 2024 | 222.00 | 222.00 | 222.00 | 222.00 | 220.83 | - |
| Jul 17, 2024 | 223.90 | 223.90 | 221.70 | 221.70 | 220.53 | - |
| Jul 16, 2024 | 221.40 | 223.90 | 221.40 | 223.90 | 222.72 | - |
| Jul 15, 2024 | 225.60 | 225.60 | 221.90 | 221.90 | 220.73 | - |
| Jul 12, 2024 | 225.00 | 225.20 | 224.20 | 225.20 | 224.02 | - |
| Jul 11, 2024 | 223.60 | 224.50 | 223.60 | 224.30 | 223.12 | - |
| Jul 10, 2024 | 222.90 | 223.70 | 222.90 | 223.70 | 222.52 | - |
| Jul 9, 2024 | 223.80 | 223.90 | 223.80 | 223.90 | 222.72 | - |
| Jul 8, 2024 | 219.30 | 223.80 | 219.30 | 223.80 | 222.62 | - |
| Jul 5, 2024 | 217.70 | 217.70 | 217.70 | 217.70 | 216.56 | - |
| Jul 4, 2024 | 218.10 | 218.10 | 218.10 | 218.10 | 216.95 | - |
| Jul 3, 2024 | 218.50 | 218.50 | 218.50 | 218.50 | 217.35 | - |
| Jul 2, 2024 | 218.30 | 218.30 | 218.30 | 218.30 | 217.15 | - |
| Jul 1, 2024 | 222.00 | 222.00 | 218.60 | 218.60 | 217.45 | 48 |
| Jun 28, 2024 | 223.10 | 223.10 | 223.10 | 223.10 | 221.93 | - |
| Jun 27, 2024 | 224.00 | 224.00 | 223.70 | 223.70 | 222.52 | - |
| Jun 26, 2024 | 223.50 | 224.30 | 223.50 | 224.30 | 223.12 | 6 |
| Jun 25, 2024 | 227.20 | 227.20 | 227.20 | 227.20 | 226.01 | - |
| Jun 24, 2024 | 224.00 | 224.00 | 224.00 | 224.00 | 222.82 | - |
| Jun 21, 2024 | 226.80 | 227.10 | 226.30 | 227.10 | 225.91 | - |
| Jun 20, 2024 | 225.70 | 227.10 | 225.70 | 226.40 | 225.21 | - |
| Jun 19, 2024 | 225.50 | 225.50 | 225.10 | 225.10 | 223.92 | - |
| Jun 18, 2024 | 0.52 Dividend | |||||
| Jun 18, 2024 | 225.70 | 225.70 | 225.70 | 225.70 | 224.51 | - |
| Jun 17, 2024 | 223.50 | 223.50 | 223.50 | 223.50 | 221.76 | 1 |
| Jun 14, 2024 | 224.30 | 224.30 | 224.30 | 224.30 | 222.55 | - |
| Jun 13, 2024 | 222.70 | 224.00 | 222.30 | 223.90 | 222.15 | 50 |
| Jun 12, 2024 | 223.40 | 225.00 | 222.10 | 222.10 | 220.37 | 25 |
| Jun 11, 2024 | 222.40 | 222.60 | 222.40 | 222.40 | 220.67 | 2 |
| Jun 10, 2024 | 221.50 | 221.50 | 219.70 | 220.70 | 218.98 | - |
| Jun 7, 2024 | 220.30 | 220.30 | 220.30 | 220.30 | 218.58 | - |
| Jun 6, 2024 | 218.80 | 220.20 | 218.80 | 219.20 | 217.49 | - |
| Jun 5, 2024 | 216.20 | 216.20 | 216.20 | 216.20 | 214.51 | - |
| Jun 4, 2024 | 212.60 | 212.60 | 212.60 | 212.60 | 210.94 | - |
| Jun 3, 2024 | 215.30 | 215.30 | 215.30 | 215.30 | 213.62 | 30 |
| May 31, 2024 | 210.50 | 210.50 | 210.10 | 210.10 | 208.46 | - |
| May 30, 2024 | 207.10 | 207.10 | 207.10 | 207.10 | 205.49 | - |
| May 29, 2024 | 209.40 | 209.40 | 209.00 | 209.00 | 207.37 | 10 |
| May 28, 2024 | 217.10 | 217.10 | 210.60 | 210.60 | 208.96 | 25 |
| May 27, 2024 | 216.10 | 218.30 | 216.10 | 217.10 | 215.41 | 10 |
| May 24, 2024 | 214.90 | 214.90 | 214.90 | 214.90 | 213.22 | - |
| May 23, 2024 | 215.30 | 215.30 | 214.30 | 214.30 | 212.63 | - |
| May 22, 2024 | 215.60 | 215.60 | 215.60 | 215.60 | 213.92 | - |
| May 21, 2024 | 215.40 | 215.40 | 215.00 | 215.00 | 213.32 | 40 |
| May 20, 2024 | 215.60 | 215.60 | 215.60 | 215.60 | 213.92 | 15 |
| May 17, 2024 | 213.40 | 214.20 | 213.40 | 214.20 | 212.53 | - |
| May 16, 2024 | 213.30 | 213.70 | 213.30 | 213.70 | 212.03 | 5 |
| May 15, 2024 | 213.50 | 215.00 | 213.50 | 215.00 | 213.32 | 2 |
| May 14, 2024 | 214.10 | 214.10 | 213.90 | 213.90 | 212.23 | 135 |
| May 13, 2024 | 216.10 | 216.10 | 214.50 | 214.50 | 212.83 | - |
| May 10, 2024 | 216.70 | 216.70 | 216.40 | 216.40 | 214.71 | 10 |
| May 9, 2024 | 216.10 | 216.10 | 216.10 | 216.10 | 214.42 | - |
| May 8, 2024 | 216.10 | 216.20 | 216.10 | 216.20 | 214.51 | - |
| May 7, 2024 | 212.10 | 213.80 | 212.10 | 213.80 | 212.13 | 20 |
| May 6, 2024 | 212.00 | 212.00 | 211.50 | 211.50 | 209.85 | 2 |
| May 3, 2024 | 211.70 | 211.70 | 211.70 | 211.70 | 210.05 | - |
| May 2, 2024 | 209.40 | 209.40 | 209.40 | 209.40 | 207.77 | - |
| Apr 30, 2024 | 206.30 | 206.30 | 205.80 | 205.80 | 204.20 | - |
| Apr 29, 2024 | 205.90 | 205.90 | 205.90 | 205.90 | 204.29 | - |
| Apr 26, 2024 | 204.50 | 204.50 | 204.50 | 204.50 | 202.91 | - |
| Apr 25, 2024 | 205.00 | 205.20 | 205.00 | 205.20 | 203.60 | 15 |
| Apr 24, 2024 | 204.80 | 205.50 | 204.80 | 205.10 | 203.50 | - |
| Apr 23, 2024 | 205.10 | 205.10 | 204.80 | 204.80 | 203.20 | - |
| Apr 22, 2024 | 203.60 | 203.60 | 203.60 | 203.60 | 202.01 | - |
| Apr 19, 2024 | 204.10 | 204.10 | 203.90 | 203.90 | 202.31 | - |
| Apr 18, 2024 | 205.00 | 205.20 | 204.60 | 205.20 | 203.60 | - |
| Apr 17, 2024 | 206.80 | 207.00 | 204.10 | 204.10 | 202.51 | 3 |
| Apr 16, 2024 | 205.30 | 205.30 | 204.60 | 204.60 | 203.01 | 57 |
| Apr 15, 2024 | 207.10 | 208.60 | 207.10 | 208.60 | 206.97 | 170 |
| Apr 12, 2024 | 205.50 | 205.50 | 205.50 | 205.50 | 203.90 | - |
| Apr 11, 2024 | 206.00 | 206.40 | 205.90 | 205.90 | 204.29 | 14 |
| Apr 10, 2024 | 206.10 | 206.50 | 206.10 | 206.50 | 204.89 | - |
| Apr 9, 2024 | 208.00 | 208.00 | 208.00 | 208.00 | 206.38 | - |
| Apr 8, 2024 | 209.20 | 209.20 | 209.20 | 209.20 | 207.57 | - |
| Apr 5, 2024 | 206.90 | 208.30 | 206.90 | 208.30 | 206.68 | 200 |
| Apr 4, 2024 | 210.00 | 210.00 | 209.00 | 209.00 | 207.37 | 200 |
| Apr 3, 2024 | 210.10 | 210.10 | 210.10 | 210.10 | 208.46 | - |
| Apr 2, 2024 | 211.90 | 211.90 | 211.90 | 211.90 | 210.25 | 20 |
| Mar 28, 2024 | 213.50 | 213.50 | 213.50 | 213.50 | 211.84 | - |
| Mar 27, 2024 | 210.80 | 212.40 | 210.80 | 212.40 | 210.74 | 52 |
| Mar 26, 2024 | 209.00 | 209.10 | 209.00 | 209.10 | 207.47 | 3 |
| Mar 25, 2024 | 211.20 | 211.20 | 211.20 | 211.20 | 209.55 | - |
| Mar 22, 2024 | 210.60 | 211.90 | 210.60 | 211.50 | 209.85 | 3 |
| Mar 21, 2024 | 209.20 | 211.10 | 209.20 | 209.80 | 208.16 | 3 |
| Mar 20, 2024 | 208.80 | 211.40 | 208.80 | 211.40 | 209.75 | 28 |
| Mar 19, 2024 | 209.60 | 209.60 | 209.60 | 209.60 | 207.97 | - |
| Mar 18, 2024 | 0.52 Dividend | |||||
| Mar 18, 2024 | 207.40 | 209.70 | 206.90 | 209.50 | 207.87 | 30 |
Related Tickers
AKUP.BE Akzo Nobel NV
20.40
-0.97%
2R7.F Azelis Group NV
18.15
+2.54%
AMC.DE Albemarle Corporation
71.50
+4.18%
1COV.DU Covestro AG
58.42
+0.55%
1COV.F Covestro AG
58.14
-0.55%
FLUOROCHEM.BO Gujarat Fluorochemicals Limited
3,846.70
+0.26%
O4D.SG Oil-Dri Corporation of America
43.40
-0.91%
BNN.DE BRAIN Biotech AG
2.5400
+5.39%
CLNz.XC
APCD.VI Air Products and Chemicals, Inc.
268.00
+0.15%