74.10
-4.30
(-5.48%)
As of 11:11:09 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 |
|---|---|---|---|---|---|---|
| Jan 13, 2025 | 77.50 | 77.50 | 74.10 | 74.10 | 74.10 | 20 |
| Jan 10, 2025 | 76.40 | 78.40 | 76.40 | 78.40 | 78.40 | 20 |
| Jan 9, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - |
| Jan 8, 2025 | 76.30 | 76.30 | 76.30 | 76.30 | 76.30 | - |
| Jan 7, 2025 | 77.10 | 79.00 | 77.10 | 79.00 | 79.00 | 62 |
| Jan 6, 2025 | 68.30 | 75.30 | 68.30 | 75.30 | 75.30 | 24 |
| Jan 3, 2025 | 67.10 | 67.10 | 67.10 | 67.10 | 67.10 | - |
| Jan 2, 2025 | 67.70 | 67.70 | 67.70 | 67.70 | 67.70 | - |
| Dec 30, 2024 | 68.60 | 68.60 | 68.60 | 68.60 | 68.60 | - |
| Dec 27, 2024 | 66.40 | 66.40 | 66.40 | 66.40 | 66.40 | - |
| Dec 23, 2024 | 67.90 | 67.90 | 67.90 | 67.90 | 67.90 | - |
| Dec 20, 2024 | 66.40 | 66.40 | 66.40 | 66.40 | 66.40 | - |
| Dec 19, 2024 | 68.60 | 69.10 | 68.60 | 69.10 | 69.10 | 70 |
| Dec 18, 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - |
| Dec 17, 2024 | 66.80 | 66.80 | 66.80 | 66.80 | 66.80 | - |
| Dec 16, 2024 | 67.70 | 67.70 | 67.70 | 67.70 | 67.70 | - |
| Dec 13, 2024 | 67.40 | 67.40 | 67.40 | 67.40 | 67.40 | - |
| Dec 12, 2024 | 66.20 | 66.20 | 66.20 | 66.20 | 66.20 | - |
| Dec 11, 2024 | 66.70 | 66.70 | 66.70 | 66.70 | 66.70 | - |
| Dec 10, 2024 | 65.60 | 65.60 | 65.60 | 65.60 | 65.60 | - |
| Dec 9, 2024 | 65.90 | 65.90 | 65.90 | 65.90 | 65.90 | - |
| Dec 6, 2024 | 64.50 | 65.20 | 64.50 | 65.20 | 65.20 | 33 |
| Dec 5, 2024 | 63.40 | 63.40 | 63.40 | 63.40 | 63.40 | - |
| Dec 4, 2024 | 59.40 | 59.40 | 59.40 | 59.40 | 59.40 | - |
| Dec 3, 2024 | 58.40 | 58.40 | 58.40 | 58.40 | 58.40 | - |
| Dec 2, 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - |
| Nov 29, 2024 | 61.10 | 61.10 | 61.10 | 61.10 | 61.10 | - |
| Nov 28, 2024 | 61.30 | 61.30 | 61.30 | 61.30 | 61.30 | - |
| Nov 27, 2024 | 61.70 | 61.70 | 61.70 | 61.70 | 61.70 | - |
| Nov 26, 2024 | 62.40 | 62.40 | 62.40 | 62.40 | 62.40 | - |
| Nov 25, 2024 | 62.80 | 62.80 | 61.40 | 61.40 | 61.40 | 267 |
| Nov 22, 2024 | 61.80 | 61.80 | 61.80 | 61.80 | 61.80 | - |
| Nov 21, 2024 | 61.80 | 61.80 | 61.80 | 61.80 | 61.80 | - |
| Nov 20, 2024 | 63.30 | 63.30 | 63.30 | 63.30 | 63.30 | - |
| Nov 19, 2024 | 63.80 | 63.80 | 63.80 | 63.80 | 63.80 | - |
| Nov 18, 2024 | 66.10 | 66.10 | 66.10 | 66.10 | 66.10 | - |
| Nov 15, 2024 | 66.90 | 66.90 | 66.90 | 66.90 | 66.90 | - |
| Nov 14, 2024 | 63.10 | 63.10 | 63.10 | 63.10 | 63.10 | - |
| Nov 13, 2024 | 66.20 | 66.20 | 66.20 | 66.20 | 66.20 | - |
| Nov 12, 2024 | 62.90 | 62.90 | 62.90 | 62.90 | 62.90 | - |
| Nov 11, 2024 | 62.60 | 62.60 | 62.60 | 62.60 | 62.60 | - |
| Nov 8, 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - |
| Nov 7, 2024 | 63.10 | 63.10 | 63.10 | 63.10 | 63.10 | - |
| Nov 6, 2024 | 64.30 | 64.30 | 64.30 | 64.30 | 64.30 | - |
| Nov 5, 2024 | 55.70 | 55.70 | 55.70 | 55.70 | 55.70 | - |
| Nov 4, 2024 | 55.90 | 57.50 | 55.90 | 57.50 | 57.50 | 15 |
| Nov 1, 2024 | 54.60 | 54.60 | 54.60 | 54.60 | 54.60 | - |
| Oct 31, 2024 | 53.80 | 53.80 | 53.80 | 53.80 | 53.80 | - |
| Oct 30, 2024 | 57.60 | 57.60 | 57.60 | 57.60 | 57.60 | - |
| Oct 29, 2024 | 59.40 | 59.40 | 59.40 | 59.40 | 59.40 | - |
| Oct 28, 2024 | 60.20 | 60.20 | 60.20 | 60.20 | 60.20 | - |
| Oct 25, 2024 | 60.90 | 60.90 | 60.90 | 60.90 | 60.90 | - |
| Oct 24, 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - |
| Oct 23, 2024 | 62.30 | 62.30 | 62.30 | 62.30 | 62.30 | - |
| Oct 22, 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - |
| Oct 21, 2024 | 63.70 | 63.70 | 63.70 | 63.70 | 63.70 | - |
| Oct 18, 2024 | 64.20 | 64.20 | 64.20 | 64.20 | 64.20 | - |
| Oct 17, 2024 | 63.90 | 64.70 | 63.90 | 64.70 | 64.70 | 154 |
| Oct 16, 2024 | 63.90 | 63.90 | 63.90 | 63.90 | 63.90 | - |
| Oct 15, 2024 | 66.20 | 66.20 | 66.20 | 66.20 | 66.20 | - |
| Oct 14, 2024 | 65.80 | 65.80 | 65.80 | 65.80 | 65.80 | - |
| Oct 11, 2024 | 66.30 | 66.30 | 66.30 | 66.30 | 66.30 | - |
| Oct 10, 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - |
| Oct 9, 2024 | 64.70 | 64.70 | 64.70 | 64.70 | 64.70 | - |
| Oct 8, 2024 | 64.90 | 64.90 | 64.90 | 64.90 | 64.90 | - |
| Oct 7, 2024 | 64.90 | 64.90 | 64.90 | 64.90 | 64.90 | - |
| Oct 4, 2024 | 64.60 | 64.60 | 64.60 | 64.60 | 64.60 | - |
| Oct 3, 2024 | 64.10 | 64.10 | 64.10 | 64.10 | 64.10 | - |
| Oct 2, 2024 | 64.20 | 64.20 | 64.20 | 64.20 | 64.20 | - |
| Oct 1, 2024 | 65.90 | 65.90 | 65.90 | 65.90 | 65.90 | - |
| Sep 30, 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - |
| Sep 27, 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | - |
| Sep 26, 2024 | 65.20 | 66.00 | 65.20 | 66.00 | 66.00 | 100 |
| Sep 25, 2024 | 62.90 | 62.90 | 62.90 | 62.90 | 62.90 | - |
| Sep 24, 2024 | 61.80 | 61.80 | 61.80 | 61.80 | 61.80 | - |
| Sep 23, 2024 | 64.10 | 64.10 | 64.10 | 64.10 | 64.10 | - |
| Sep 20, 2024 | 67.90 | 67.90 | 67.90 | 67.90 | 67.90 | - |
| Sep 19, 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - |
| Sep 18, 2024 | 64.70 | 64.70 | 64.70 | 64.70 | 64.70 | - |
| Sep 17, 2024 | 64.10 | 64.10 | 64.10 | 64.10 | 64.10 | - |
| Sep 16, 2024 | 66.30 | 66.30 | 66.30 | 66.30 | 66.30 | - |
| Sep 13, 2024 | 66.90 | 66.90 | 66.90 | 66.90 | 66.90 | - |
| Sep 12, 2024 | 70.40 | 70.40 | 70.40 | 70.40 | 70.40 | - |
| Sep 11, 2024 | 69.90 | 69.90 | 69.90 | 69.90 | 69.90 | - |
| Sep 10, 2024 | 70.70 | 70.70 | 70.70 | 70.70 | 70.70 | - |
| Sep 9, 2024 | 70.70 | 70.70 | 70.70 | 70.70 | 70.70 | - |
| Sep 6, 2024 | 73.10 | 73.10 | 73.10 | 73.10 | 73.10 | - |
| Sep 5, 2024 | 74.30 | 74.30 | 74.30 | 74.30 | 74.30 | - |
| Sep 4, 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - |
| Sep 3, 2024 | 79.20 | 79.20 | 79.20 | 79.20 | 79.20 | - |
| Sep 2, 2024 | 81.30 | 81.30 | 81.30 | 81.30 | 81.30 | - |
| Aug 30, 2024 | 81.60 | 82.10 | 81.60 | 82.10 | 82.10 | 15 |
| Aug 29, 2024 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | - |
| Aug 28, 2024 | 77.60 | 77.60 | 77.60 | 77.60 | 77.60 | - |
| Aug 27, 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - |
| Aug 26, 2024 | 77.30 | 77.30 | 77.30 | 77.30 | 77.30 | - |
| Aug 23, 2024 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - |
| Aug 22, 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - |
| Aug 21, 2024 | 78.60 | 78.60 | 78.60 | 78.60 | 78.60 | - |
| Aug 20, 2024 | 76.30 | 76.30 | 76.30 | 76.30 | 76.30 | - |
| Aug 19, 2024 | 76.90 | 76.90 | 76.90 | 76.90 | 76.90 | - |
| Aug 16, 2024 | 76.80 | 76.80 | 76.80 | 76.80 | 76.80 | - |
| Aug 15, 2024 | 75.10 | 75.10 | 75.10 | 75.10 | 75.10 | - |
| Aug 14, 2024 | 74.10 | 74.10 | 74.10 | 74.10 | 74.10 | - |
| Aug 13, 2024 | 73.90 | 73.90 | 73.90 | 73.90 | 73.90 | - |
| Aug 12, 2024 | 72.70 | 72.70 | 72.70 | 72.70 | 72.70 | - |
| Aug 9, 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - |
| Aug 8, 2024 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - |
| Aug 7, 2024 | 72.50 | 74.30 | 72.50 | 74.30 | 74.30 | 7 |
| Aug 6, 2024 | 71.40 | 71.40 | 71.40 | 71.40 | 71.40 | - |
| Aug 5, 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - |
| Aug 2, 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - |
| Aug 1, 2024 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - |
| Jul 31, 2024 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - |
| Jul 30, 2024 | 73.30 | 73.30 | 73.30 | 73.30 | 73.30 | - |
| Jul 29, 2024 | 73.60 | 73.60 | 73.60 | 73.60 | 73.60 | - |
| Jul 26, 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - |
| Jul 25, 2024 | 75.70 | 75.70 | 75.70 | 75.70 | 75.70 | - |
| Jul 24, 2024 | 77.80 | 77.80 | 77.80 | 77.80 | 77.80 | - |
| Jul 23, 2024 | 79.40 | 79.40 | 79.40 | 79.40 | 79.40 | - |
| Jul 22, 2024 | 77.20 | 77.20 | 77.20 | 77.20 | 77.20 | - |
| Jul 19, 2024 | 77.70 | 77.70 | 77.70 | 77.70 | 77.70 | - |
| Jul 18, 2024 | 81.20 | 81.20 | 81.20 | 81.20 | 81.20 | - |
| Jul 17, 2024 | 81.20 | 81.20 | 81.20 | 81.20 | 81.20 | - |
| Jul 16, 2024 | 78.90 | 78.90 | 78.90 | 78.90 | 78.90 | - |
| Jul 15, 2024 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | - |
| Jul 12, 2024 | 77.70 | 77.70 | 77.70 | 77.70 | 77.70 | - |
| Jul 11, 2024 | 74.60 | 74.60 | 74.60 | 74.60 | 74.60 | - |
| Jul 10, 2024 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - |
| Jul 9, 2024 | 76.10 | 76.10 | 76.10 | 76.10 | 76.10 | - |
| Jul 8, 2024 | 77.30 | 77.30 | 77.30 | 77.30 | 77.30 | 800 |
| Jul 5, 2024 | 73.10 | 73.10 | 73.10 | 73.10 | 73.10 | - |
| Jul 4, 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - |
| Jul 3, 2024 | 73.10 | 73.10 | 73.10 | 73.10 | 73.10 | - |
| Jul 2, 2024 | 73.20 | 73.20 | 73.20 | 73.20 | 73.20 | - |
| Jul 1, 2024 | 76.10 | 76.10 | 76.10 | 76.10 | 76.10 | - |
| Jun 28, 2024 | 74.40 | 74.40 | 74.40 | 74.40 | 74.40 | - |
| Jun 27, 2024 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | - |
| Jun 26, 2024 | 75.80 | 75.80 | 75.80 | 75.80 | 75.80 | - |
| Jun 25, 2024 | 74.70 | 74.70 | 74.70 | 74.70 | 74.70 | - |
| Jun 24, 2024 | 78.80 | 78.80 | 78.80 | 78.80 | 78.80 | - |
| Jun 21, 2024 | 80.70 | 80.70 | 80.70 | 80.70 | 80.70 | - |
| Jun 20, 2024 | 81.40 | 81.40 | 81.40 | 81.40 | 81.40 | - |
| Jun 19, 2024 | 83.40 | 83.40 | 83.40 | 83.40 | 83.40 | - |
| Jun 18, 2024 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | - |
| Jun 17, 2024 | 80.60 | 80.60 | 80.60 | 80.60 | 80.60 | - |
| Jun 14, 2024 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | - |
| Jun 13, 2024 | 85.70 | 85.70 | 85.70 | 85.70 | 85.70 | - |
| Jun 12, 2024 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | - |
| Jun 11, 2024 | 87.40 | 87.40 | 87.40 | 87.40 | 87.40 | - |
| Jun 10, 2024 | 89.20 | 89.20 | 89.20 | 89.20 | 89.20 | - |
| Jun 7, 2024 | 86.80 | 86.80 | 86.80 | 86.80 | 86.80 | - |
| Jun 6, 2024 | 89.20 | 89.20 | 89.20 | 89.20 | 89.20 | - |
| Jun 5, 2024 | 86.90 | 86.90 | 86.90 | 86.90 | 86.90 | - |
| Jun 4, 2024 | 85.30 | 86.20 | 85.30 | 86.20 | 86.20 | 50 |
| Jun 3, 2024 | 84.70 | 84.70 | 84.70 | 84.70 | 84.70 | - |
| May 31, 2024 | 83.10 | 83.10 | 83.10 | 83.10 | 83.10 | - |
| May 30, 2024 | 82.30 | 82.30 | 82.30 | 82.30 | 82.30 | - |
| May 29, 2024 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | - |
| May 28, 2024 | 83.20 | 83.20 | 83.20 | 83.20 | 83.20 | - |
| May 27, 2024 | 83.90 | 83.90 | 83.90 | 83.90 | 83.90 | - |
| May 24, 2024 | 83.20 | 83.20 | 83.20 | 83.20 | 83.20 | - |
| May 23, 2024 | 82.10 | 82.10 | 82.10 | 82.10 | 82.10 | - |
| May 22, 2024 | 77.10 | 77.10 | 77.10 | 77.10 | 77.10 | - |
| May 21, 2024 | 78.20 | 78.20 | 78.20 | 78.20 | 78.20 | - |
| May 20, 2024 | 77.90 | 77.90 | 77.90 | 77.90 | 77.90 | - |
| May 17, 2024 | 76.40 | 76.40 | 76.40 | 76.40 | 76.40 | - |
| May 16, 2024 | 0.85 Dividend | |||||
| May 16, 2024 | 77.40 | 77.40 | 77.40 | 77.40 | 77.40 | - |
| May 15, 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 76.65 | - |
| May 14, 2024 | 77.30 | 77.30 | 77.30 | 77.30 | 76.45 | - |
| May 13, 2024 | 75.80 | 75.80 | 75.80 | 75.80 | 74.97 | - |
| May 10, 2024 | 76.70 | 76.70 | 76.70 | 76.70 | 75.86 | - |
| May 9, 2024 | 76.80 | 76.80 | 76.80 | 76.80 | 75.96 | - |
| May 8, 2024 | 81.00 | 81.00 | 81.00 | 81.00 | 80.11 | - |
| May 7, 2024 | 77.60 | 77.60 | 77.60 | 77.60 | 76.75 | 40 |
| May 6, 2024 | 74.60 | 74.60 | 74.60 | 74.60 | 73.78 | - |
| May 3, 2024 | 74.80 | 74.80 | 74.80 | 74.80 | 73.98 | - |
| May 2, 2024 | 77.60 | 77.60 | 77.60 | 77.60 | 76.75 | - |
| Apr 30, 2024 | 78.50 | 78.50 | 78.50 | 78.50 | 77.64 | - |
| Apr 29, 2024 | 78.30 | 78.30 | 78.30 | 78.30 | 77.44 | - |
| Apr 26, 2024 | 76.90 | 76.90 | 76.90 | 76.90 | 76.06 | - |
| Apr 25, 2024 | 73.40 | 73.40 | 73.40 | 73.40 | 72.59 | - |
| Apr 24, 2024 | 69.30 | 69.30 | 69.30 | 69.30 | 68.54 | - |
| Apr 23, 2024 | 67.10 | 67.10 | 67.10 | 67.10 | 66.36 | - |
| Apr 22, 2024 | 68.70 | 68.70 | 68.70 | 68.70 | 67.95 | - |
| Apr 19, 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 69.73 | - |
| Apr 18, 2024 | 73.70 | 73.70 | 73.70 | 73.70 | 72.89 | - |
| Apr 17, 2024 | 73.80 | 73.80 | 73.80 | 73.80 | 72.99 | - |
| Apr 16, 2024 | 74.50 | 74.50 | 74.50 | 74.50 | 73.68 | - |
| Apr 15, 2024 | 79.80 | 79.80 | 77.90 | 77.90 | 77.05 | 26 |
| Apr 12, 2024 | 79.20 | 79.20 | 79.20 | 79.20 | 78.33 | - |
| Apr 11, 2024 | 79.60 | 79.60 | 79.60 | 79.60 | 78.73 | - |
| Apr 10, 2024 | 79.20 | 79.20 | 79.20 | 79.20 | 78.33 | - |
| Apr 9, 2024 | 75.20 | 75.20 | 75.20 | 75.20 | 74.38 | - |
| Apr 8, 2024 | 72.10 | 72.10 | 72.10 | 72.10 | 71.31 | - |
| Apr 5, 2024 | 72.40 | 72.40 | 72.40 | 72.40 | 71.61 | - |
| Apr 4, 2024 | 72.40 | 72.40 | 72.40 | 72.40 | 71.61 | - |
| Apr 3, 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 70.72 | - |
| Apr 2, 2024 | 73.40 | 73.40 | 73.40 | 73.40 | 72.59 | - |
| Mar 28, 2024 | 73.20 | 73.20 | 73.20 | 73.20 | 72.40 | - |
| Mar 27, 2024 | 71.70 | 71.70 | 71.70 | 71.70 | 70.91 | - |
| Mar 26, 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 71.21 | - |
| Mar 25, 2024 | 72.50 | 72.50 | 72.50 | 72.50 | 71.70 | - |
| Mar 22, 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 72.20 | - |
| Mar 21, 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 71.21 | - |
| Mar 20, 2024 | 70.80 | 70.80 | 70.80 | 70.80 | 70.02 | - |
| Mar 19, 2024 | 74.10 | 74.10 | 74.10 | 74.10 | 73.29 | - |
| Mar 18, 2024 | 73.20 | 73.20 | 73.20 | 73.20 | 72.40 | - |
| Mar 15, 2024 | 73.60 | 73.60 | 73.60 | 73.60 | 72.79 | - |
| Mar 14, 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 73.19 | - |
| Mar 13, 2024 | 75.60 | 75.60 | 75.60 | 75.60 | 74.77 | - |
| Mar 12, 2024 | 73.30 | 75.60 | 73.30 | 75.60 | 74.77 | 13 |
| Mar 11, 2024 | 73.50 | 73.50 | 73.50 | 73.50 | 72.69 | - |
| Mar 8, 2024 | 74.20 | 74.20 | 74.20 | 74.20 | 73.39 | - |
| Mar 7, 2024 | 73.30 | 73.30 | 73.30 | 73.30 | 72.50 | - |
| Mar 6, 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 72.20 | - |
| Mar 5, 2024 | 72.50 | 72.50 | 72.50 | 72.50 | 71.70 | - |
| Mar 4, 2024 | 72.70 | 73.70 | 72.70 | 73.70 | 72.89 | 20 |
| Mar 1, 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 72.20 | - |
| Feb 29, 2024 | 71.40 | 71.40 | 71.40 | 71.40 | 70.62 | - |
| Feb 28, 2024 | 73.50 | 73.50 | 73.50 | 73.50 | 72.69 | - |
| Feb 27, 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 72.20 | - |
| Feb 26, 2024 | 71.00 | 71.40 | 71.00 | 71.40 | 70.62 | 60 |
| Feb 23, 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 70.22 | - |
| Feb 22, 2024 | 71.00 | 71.30 | 71.00 | 71.30 | 70.52 | 10 |
| Feb 21, 2024 | 69.80 | 69.80 | 69.80 | 69.80 | 69.03 | - |
| Feb 20, 2024 | 70.70 | 70.70 | 70.70 | 70.70 | 69.92 | - |
| Feb 19, 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 70.22 | - |
| Feb 16, 2024 | 73.10 | 73.10 | 73.10 | 73.10 | 72.30 | - |
| Feb 15, 2024 | 72.10 | 74.90 | 72.10 | 73.90 | 73.09 | 69 |
| Feb 14, 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 65.28 | - |
| Feb 13, 2024 | 68.40 | 68.40 | 68.40 | 68.40 | 67.65 | - |
| Feb 12, 2024 | 68.70 | 68.70 | 68.70 | 68.70 | 67.95 | - |
| Feb 9, 2024 | 66.20 | 69.30 | 66.20 | 69.30 | 68.54 | 16 |
| Feb 8, 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 63.30 | - |
| Feb 7, 2024 | 63.20 | 63.20 | 63.10 | 63.10 | 62.41 | 150 |
| Feb 6, 2024 | 64.30 | 64.30 | 64.30 | 64.30 | 63.59 | - |
| Feb 5, 2024 | 64.10 | 64.10 | 64.10 | 64.10 | 63.40 | - |
| Feb 2, 2024 | 65.40 | 65.40 | 65.40 | 65.40 | 64.68 | - |
| Feb 1, 2024 | 64.80 | 64.80 | 64.80 | 64.80 | 64.09 | - |
| Jan 31, 2024 | 64.90 | 64.90 | 64.90 | 64.90 | 64.19 | - |
| Jan 30, 2024 | 62.60 | 62.60 | 62.60 | 62.60 | 61.91 | - |
| Jan 29, 2024 | 63.20 | 63.20 | 63.20 | 63.20 | 62.51 | - |
| Jan 26, 2024 | 65.20 | 65.20 | 65.20 | 65.20 | 64.48 | - |
| Jan 25, 2024 | 67.30 | 67.30 | 67.30 | 67.30 | 66.56 | - |
| Jan 24, 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 66.27 | - |
| Jan 23, 2024 | 67.80 | 67.80 | 67.80 | 67.80 | 67.06 | - |
| Jan 22, 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 66.76 | 32 |
| Jan 19, 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 64.29 | - |
| Jan 18, 2024 | 62.90 | 64.70 | 62.90 | 64.70 | 63.99 | 460 |
| Jan 17, 2024 | 65.60 | 65.60 | 65.60 | 65.60 | 64.88 | - |
| Jan 16, 2024 | 67.10 | 67.10 | 67.10 | 67.10 | 66.36 | - |
| Jan 15, 2024 | 67.40 | 67.40 | 66.80 | 66.80 | 66.07 | 15 |
Related Tickers
MPWR Monolithic Power Systems, Inc.
591.23
-4.79%
NXPI NXP Semiconductors N.V.
206.75
-1.42%
QNC.V Quantum eMotion Corp.
0.9000
-19.64%
CRDO Credo Technology Group Holding Ltd
73.80
+1.07%
WOLF Wolfspeed, Inc.
5.08
-13.90%
AMD Advanced Micro Devices, Inc.
116.04
-4.76%
MU Micron Technology, Inc.
99.34
-0.07%
NVDA NVIDIA Corporation
135.91
-3.00%