Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
104.10
+0.60
+(0.58%)
At close: February 21 at 5:35:06 PM GMT+1
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 |
|---|---|---|---|---|---|---|
| Feb 21, 2025 | 104.20 | 105.20 | 103.40 | 104.10 | 104.10 | 145,967 |
| Feb 20, 2025 | 104.80 | 105.60 | 103.30 | 103.50 | 103.50 | 161,723 |
| Feb 19, 2025 | 104.50 | 107.10 | 103.50 | 103.80 | 103.80 | 189,990 |
| Feb 18, 2025 | 101.00 | 106.40 | 101.00 | 104.60 | 104.60 | 343,732 |
| Feb 17, 2025 | 98.95 | 100.40 | 97.80 | 100.40 | 100.40 | 90,307 |
| Feb 14, 2025 | 99.50 | 99.50 | 98.75 | 99.30 | 99.30 | 138,858 |
| Feb 13, 2025 | 99.80 | 100.10 | 98.85 | 99.35 | 99.35 | 105,374 |
| Feb 12, 2025 | 98.00 | 99.70 | 97.70 | 99.10 | 99.10 | 125,582 |
| Feb 11, 2025 | 97.85 | 99.00 | 97.65 | 98.00 | 98.00 | 96,423 |
| Feb 10, 2025 | 98.05 | 98.05 | 98.05 | 98.05 | 98.05 | - |
| Feb 7, 2025 | 96.90 | 98.35 | 96.30 | 98.05 | 98.05 | 82,043 |
| Feb 6, 2025 | 96.95 | 97.30 | 95.75 | 96.95 | 96.95 | 132,409 |
| Feb 5, 2025 | 95.85 | 97.40 | 95.60 | 97.40 | 97.40 | 94,918 |
| Feb 4, 2025 | 94.95 | 97.30 | 94.45 | 96.10 | 96.10 | 144,460 |
| Feb 3, 2025 | 92.40 | 96.75 | 92.10 | 95.20 | 95.20 | 116,467 |
| Jan 31, 2025 | 94.00 | 95.00 | 93.95 | 94.40 | 94.40 | 81,535 |
| Jan 30, 2025 | 91.25 | 94.20 | 91.15 | 94.20 | 94.20 | 98,161 |
| Jan 29, 2025 | 91.15 | 92.40 | 90.60 | 91.20 | 91.20 | - |
| Jan 28, 2025 | 91.90 | 92.65 | 91.10 | 91.10 | 91.10 | 103,099 |
| Jan 27, 2025 | 90.15 | 91.95 | 89.45 | 91.70 | 91.70 | 62,554 |
| Jan 24, 2025 | 90.45 | 90.45 | 90.45 | 90.45 | 90.45 | - |
| Jan 23, 2025 | 89.00 | 90.70 | 88.55 | 90.45 | 90.45 | 64,274 |
| Jan 22, 2025 | 89.95 | 90.35 | 88.65 | 88.95 | 88.95 | 98,954 |
| Jan 21, 2025 | 90.15 | 90.15 | 90.15 | 90.15 | 90.15 | - |
| Jan 20, 2025 | 90.15 | 90.15 | 90.15 | 90.15 | 90.15 | - |
| Jan 17, 2025 | 89.70 | 90.85 | 89.20 | 90.15 | 90.15 | 112,985 |
| Jan 16, 2025 | 89.55 | 90.25 | 88.80 | 89.55 | 89.55 | 87,001 |
| Jan 15, 2025 | 90.05 | 90.35 | 87.75 | 89.00 | 89.00 | 96,623 |
| Jan 14, 2025 | 89.50 | 92.20 | 88.70 | 90.15 | 90.15 | 159,354 |
| Jan 13, 2025 | 86.65 | 86.90 | 85.60 | 86.55 | 86.55 | 101,154 |
| Jan 10, 2025 | 86.40 | 89.05 | 86.40 | 86.85 | 86.85 | - |
| Jan 9, 2025 | 86.10 | 86.90 | 85.90 | 86.35 | 86.35 | 63,301 |
| Jan 8, 2025 | 86.65 | 87.65 | 86.05 | 86.45 | 86.45 | 147,688 |
| Jan 7, 2025 | 84.35 | 85.00 | 83.70 | 85.00 | 85.00 | 117,218 |
| Jan 6, 2025 | 83.95 | 84.95 | 83.15 | 84.50 | 84.50 | 72,711 |
| Jan 3, 2025 | 84.90 | 85.70 | 83.80 | 83.95 | 83.95 | 64,962 |
| Jan 2, 2025 | 83.05 | 85.30 | 82.00 | 84.95 | 84.95 | 110,064 |
| Dec 30, 2024 | 82.30 | 82.35 | 81.20 | 81.65 | 81.65 | 51,281 |
| Dec 27, 2024 | 82.20 | 83.25 | 81.40 | 82.65 | 82.65 | 67,846 |
| Dec 23, 2024 | 81.90 | 82.55 | 81.20 | 82.55 | 82.55 | 99,459 |
| Dec 20, 2024 | 81.80 | 82.30 | 80.45 | 82.15 | 82.15 | 201,697 |
| Dec 19, 2024 | 80.30 | 83.00 | 80.10 | 82.60 | 82.60 | 124,382 |
| Dec 18, 2024 | 81.40 | 82.05 | 80.85 | 81.35 | 81.35 | 150,132 |
| Dec 17, 2024 | 82.00 | 82.75 | 81.30 | 81.80 | 81.80 | 121,228 |
| Dec 16, 2024 | 82.50 | 83.30 | 82.05 | 82.05 | 82.05 | 112,119 |
| Dec 13, 2024 | 83.40 | 84.05 | 82.75 | 82.75 | 82.75 | 65,466 |
| Dec 12, 2024 | 84.00 | 84.95 | 83.25 | 83.25 | 83.25 | 127,764 |
| Dec 11, 2024 | 82.50 | 84.45 | 82.45 | 84.15 | 84.15 | 91,483 |
| Dec 10, 2024 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | - |
| Dec 9, 2024 | 87.00 | 87.00 | 82.95 | 83.00 | 83.00 | 148,559 |
| Dec 6, 2024 | 86.20 | 87.05 | 85.55 | 87.05 | 87.05 | 151,078 |
| Dec 5, 2024 | 84.60 | 86.95 | 84.60 | 86.45 | 86.45 | 130,449 |
| Dec 4, 2024 | 86.65 | 86.95 | 83.70 | 84.20 | 84.20 | 154,330 |
| Dec 3, 2024 | 85.80 | 86.90 | 84.75 | 86.65 | 86.65 | 183,332 |
| Dec 2, 2024 | 83.70 | 87.15 | 83.60 | 85.80 | 85.80 | 184,716 |
| Nov 29, 2024 | 82.80 | 83.95 | 82.80 | 83.55 | 83.55 | 143,630 |
| Nov 28, 2024 | 81.45 | 81.45 | 81.45 | 81.45 | 81.45 | - |
| Nov 27, 2024 | 82.20 | 82.60 | 81.30 | 81.45 | 81.45 | 156,715 |
| Nov 26, 2024 | 80.45 | 82.40 | 80.00 | 82.40 | 82.40 | 195,594 |
| Nov 25, 2024 | 82.50 | 83.15 | 81.00 | 81.00 | 81.00 | 715,218 |
| Nov 22, 2024 | 82.55 | 84.50 | 80.65 | 82.75 | 82.75 | 202,154 |
| Nov 21, 2024 | 85.00 | 85.45 | 76.85 | 82.35 | 82.35 | 481,696 |
| Nov 20, 2024 | 91.15 | 91.30 | 89.70 | 89.70 | 89.70 | 60,485 |
| Nov 19, 2024 | 90.40 | 91.10 | 89.20 | 90.60 | 90.60 | 118,085 |
| Nov 18, 2024 | 93.85 | 93.85 | 93.85 | 93.85 | 93.85 | - |
| Nov 15, 2024 | 93.85 | 93.85 | 93.85 | 93.85 | 93.85 | - |
| Nov 14, 2024 | 91.55 | 93.85 | 91.50 | 93.85 | 93.85 | 99,884 |
| Nov 13, 2024 | 91.55 | 91.65 | 90.15 | 90.20 | 90.20 | 108,970 |
| Nov 12, 2024 | 91.65 | 92.40 | 90.60 | 91.55 | 91.55 | 138,399 |
| Nov 11, 2024 | 88.55 | 92.70 | 88.50 | 92.20 | 92.20 | 133,364 |
| Nov 8, 2024 | 86.85 | 89.45 | 86.70 | 87.70 | 87.70 | 241,726 |
| Nov 7, 2024 | 94.30 | 94.95 | 85.85 | 86.55 | 86.55 | 222,253 |
| Nov 6, 2024 | 96.90 | 98.00 | 94.10 | 94.30 | 94.30 | 137,549 |
| Nov 5, 2024 | 96.60 | 97.15 | 95.95 | 96.10 | 96.10 | 138,691 |
| Nov 4, 2024 | 97.90 | 98.15 | 96.70 | 96.75 | 96.75 | 54,316 |
| Nov 1, 2024 | 96.85 | 98.05 | 96.30 | 97.90 | 97.90 | 64,541 |
| Oct 31, 2024 | 97.35 | 97.40 | 96.05 | 96.45 | 96.45 | 144,371 |
| Oct 30, 2024 | 99.80 | 100.00 | 97.40 | 97.90 | 97.90 | 65,399 |
| Oct 29, 2024 | 99.90 | 100.50 | 99.30 | 100.20 | 100.20 | 79,344 |
| Oct 28, 2024 | 97.90 | 100.20 | 97.85 | 99.50 | 99.50 | 100,223 |
| Oct 25, 2024 | 97.55 | 98.05 | 96.75 | 97.55 | 97.55 | 92,374 |
| Oct 24, 2024 | 98.50 | 98.60 | 97.25 | 97.75 | 97.75 | 64,573 |
| Oct 23, 2024 | 98.20 | 99.30 | 97.80 | 98.60 | 98.60 | 74,699 |
| Oct 22, 2024 | 98.15 | 98.70 | 97.20 | 98.65 | 98.65 | 88,692 |
| Oct 21, 2024 | 98.75 | 99.35 | 98.15 | 98.15 | 98.15 | 82,206 |
| Oct 18, 2024 | 99.55 | 100.00 | 98.55 | 98.60 | 98.60 | 62,578 |
| Oct 17, 2024 | 98.30 | 99.80 | 98.25 | 99.80 | 99.80 | 90,475 |
| Oct 16, 2024 | 97.05 | 98.70 | 96.65 | 98.45 | 98.45 | 54,114 |
| Oct 15, 2024 | 98.40 | 98.90 | 97.25 | 97.25 | 97.25 | 100,090 |
| Oct 14, 2024 | 97.45 | 98.55 | 97.45 | 98.10 | 98.10 | 58,154 |
| Oct 11, 2024 | 96.95 | 99.35 | 96.65 | 97.40 | 97.40 | 87,801 |
| Oct 10, 2024 | 96.45 | 96.45 | 95.50 | 96.30 | 96.30 | 79,357 |
| Oct 9, 2024 | 95.60 | 96.25 | 95.00 | 96.25 | 96.25 | 56,481 |
| Oct 8, 2024 | 93.45 | 95.40 | 93.25 | 95.40 | 95.40 | 114,943 |
| Oct 7, 2024 | 93.30 | 94.30 | 92.65 | 93.90 | 93.90 | 59,514 |
| Oct 4, 2024 | 92.50 | 93.05 | 92.10 | 92.80 | 92.80 | 46,963 |
| Oct 3, 2024 | 93.30 | 93.95 | 92.85 | 93.05 | 93.05 | 42,537 |
| Oct 2, 2024 | 92.00 | 93.45 | 91.95 | 93.45 | 93.45 | 52,688 |
| Oct 1, 2024 | 93.70 | 94.45 | 92.20 | 92.40 | 92.40 | 74,442 |
| Sep 30, 2024 | 92.25 | 93.80 | 91.95 | 93.35 | 93.35 | 128,656 |
| Sep 27, 2024 | 91.15 | 92.45 | 90.95 | 92.45 | 92.45 | 79,364 |
| Sep 26, 2024 | 90.75 | 91.65 | 90.40 | 91.35 | 91.35 | 62,642 |
| Sep 25, 2024 | 88.55 | 90.60 | 88.55 | 90.05 | 90.05 | 66,031 |
| Sep 24, 2024 | 89.55 | 89.55 | 88.50 | 89.30 | 89.30 | 64,494 |
| Sep 23, 2024 | 87.90 | 89.25 | 87.40 | 89.05 | 89.05 | 49,657 |
| Sep 20, 2024 | 88.85 | 89.10 | 87.30 | 87.90 | 87.90 | 179,041 |
| Sep 19, 2024 | 86.45 | 89.05 | 86.20 | 88.80 | 88.80 | 74,525 |
| Sep 18, 2024 | 85.95 | 86.35 | 85.65 | 86.05 | 86.05 | 60,485 |
| Sep 17, 2024 | 86.60 | 87.05 | 85.65 | 85.65 | 85.65 | 72,860 |
| Sep 16, 2024 | 86.75 | 86.80 | 85.00 | 85.75 | 85.75 | 72,700 |
| Sep 13, 2024 | 87.50 | 87.90 | 86.90 | 86.90 | 86.90 | 75,410 |
| Sep 12, 2024 | 87.75 | 87.75 | 86.85 | 87.20 | 87.20 | 62,359 |
| Sep 11, 2024 | 87.70 | 88.05 | 86.10 | 86.70 | 86.70 | 64,536 |
| Sep 10, 2024 | 86.90 | 87.35 | 86.30 | 87.35 | 87.35 | 46,572 |
| Sep 9, 2024 | 85.80 | 87.10 | 85.25 | 87.10 | 87.10 | 42,022 |
| Sep 6, 2024 | 86.15 | 87.05 | 85.20 | 85.25 | 85.25 | 53,527 |
| Sep 5, 2024 | 86.45 | 87.20 | 85.45 | 86.60 | 86.60 | 93,218 |
| Sep 4, 2024 | 86.40 | 86.60 | 85.05 | 86.60 | 86.60 | 86,239 |
| Sep 3, 2024 | 83.65 | 87.25 | 83.65 | 87.25 | 87.25 | 97,861 |
| Sep 2, 2024 | 84.80 | 84.85 | 83.15 | 83.50 | 83.50 | 35,547 |
| Aug 30, 2024 | 84.95 | 85.10 | 84.45 | 84.90 | 84.90 | 193,662 |
| Aug 29, 2024 | 85.05 | 85.70 | 84.80 | 85.25 | 85.25 | 64,654 |
| Aug 28, 2024 | 86.20 | 86.30 | 85.05 | 85.10 | 85.10 | 72,565 |
| Aug 27, 2024 | 84.70 | 86.20 | 84.70 | 86.00 | 86.00 | 58,512 |
| Aug 26, 2024 | 83.55 | 85.00 | 83.50 | 84.85 | 84.85 | 50,661 |
| Aug 23, 2024 | 87.00 | 87.60 | 83.50 | 84.20 | 84.20 | 106,381 |
| Aug 22, 2024 | 91.00 | 91.15 | 86.95 | 87.25 | 87.25 | 227,674 |
| Aug 21, 2024 | 81.25 | 82.65 | 81.25 | 82.45 | 82.45 | 66,789 |
| Aug 20, 2024 | 81.80 | 82.65 | 81.50 | 81.85 | 81.85 | 61,247 |
| Aug 19, 2024 | 80.00 | 81.50 | 80.00 | 81.50 | 81.50 | 96,320 |
| Aug 16, 2024 | 79.55 | 80.05 | 79.15 | 80.00 | 80.00 | 58,743 |
| Aug 15, 2024 | 78.10 | 79.25 | 77.20 | 79.05 | 79.05 | 37,735 |
| Aug 14, 2024 | 78.50 | 78.50 | 77.05 | 78.10 | 78.10 | 40,535 |
| Aug 13, 2024 | 76.50 | 78.35 | 76.50 | 78.00 | 78.00 | 56,009 |
| Aug 12, 2024 | 77.80 | 77.80 | 76.75 | 77.00 | 77.00 | 56,954 |
| Aug 9, 2024 | 76.95 | 77.85 | 76.65 | 77.25 | 77.25 | - |
| Aug 8, 2024 | 76.20 | 77.20 | 75.20 | 76.55 | 76.55 | 87,147 |
| Aug 7, 2024 | 75.95 | 78.35 | 75.95 | 77.60 | 77.60 | 100,497 |
| Aug 6, 2024 | 75.70 | 76.30 | 74.00 | 75.20 | 75.20 | 67,279 |
| Aug 5, 2024 | 74.00 | 76.00 | 73.30 | 75.50 | 75.50 | 81,134 |
| Aug 2, 2024 | 77.15 | 77.45 | 74.90 | 76.50 | 76.50 | 76,062 |
| Aug 1, 2024 | 81.25 | 81.50 | 78.50 | 78.65 | 78.65 | 99,300 |
| Jul 31, 2024 | 80.40 | 82.05 | 80.10 | 81.50 | 81.50 | 145,990 |
| Jul 30, 2024 | 78.90 | 80.20 | 78.45 | 80.00 | 80.00 | 59,546 |
| Jul 29, 2024 | 79.00 | 79.10 | 78.20 | 78.60 | 78.60 | 58,389 |
| Jul 26, 2024 | 77.95 | 79.15 | 77.80 | 78.75 | 78.75 | 83,870 |
| Jul 25, 2024 | 79.35 | 79.55 | 77.10 | 78.10 | 78.10 | 70,538 |
| Jul 24, 2024 | 78.65 | 80.45 | 78.45 | 79.95 | 79.95 | 78,395 |
| Jul 23, 2024 | 78.50 | 79.25 | 77.85 | 78.95 | 78.95 | 66,649 |
| Jul 22, 2024 | 79.35 | 79.75 | 78.10 | 78.10 | 78.10 | 71,801 |
| Jul 19, 2024 | 78.75 | 79.80 | 78.00 | 78.95 | 78.95 | 107,019 |
| Jul 18, 2024 | 78.20 | 79.25 | 77.65 | 79.00 | 79.00 | 104,704 |
| Jul 17, 2024 | 80.10 | 80.50 | 77.75 | 77.75 | 77.75 | 94,723 |
| Jul 16, 2024 | 80.00 | 80.40 | 79.50 | 80.00 | 80.00 | 105,591 |
| Jul 15, 2024 | 79.95 | 81.35 | 79.60 | 80.45 | 80.45 | 74,869 |
| Jul 12, 2024 | 77.15 | 80.30 | 76.95 | 80.30 | 80.30 | 130,451 |
| Jul 11, 2024 | 76.15 | 77.25 | 75.15 | 77.25 | 77.25 | 204,418 |
| Jul 10, 2024 | 75.95 | 76.65 | 75.50 | 76.00 | 76.00 | 113,953 |
| Jul 9, 2024 | 75.90 | 76.25 | 75.20 | 76.20 | 76.20 | 119,727 |
| Jul 8, 2024 | 76.50 | 76.75 | 75.80 | 76.25 | 76.25 | 87,157 |
| Jul 5, 2024 | 77.00 | 77.85 | 76.40 | 76.65 | 76.65 | 108,998 |
| Jul 4, 2024 | 77.95 | 78.00 | 76.50 | 76.70 | 76.70 | 74,214 |
| Jul 3, 2024 | 77.10 | 78.15 | 76.75 | 77.90 | 77.90 | 172,096 |
| Jul 2, 2024 | 76.95 | 76.95 | 74.75 | 76.45 | 76.45 | 348,110 |
| Jul 1, 2024 | 78.40 | 81.40 | 77.00 | 77.40 | 77.40 | 228,673 |
| Jun 28, 2024 | 79.80 | 80.15 | 77.70 | 77.90 | 77.90 | 144,541 |
| Jun 27, 2024 | 78.25 | 79.75 | 78.25 | 79.65 | 79.65 | 140,709 |
| Jun 26, 2024 | 78.35 | 79.15 | 77.25 | 78.20 | 78.20 | 139,752 |
| Jun 25, 2024 | 78.40 | 78.75 | 77.60 | 77.95 | 77.95 | 140,282 |
| Jun 24, 2024 | 78.90 | 79.40 | 78.35 | 78.70 | 78.70 | 129,485 |
| Jun 21, 2024 | 80.80 | 80.85 | 78.55 | 78.90 | 78.90 | 236,742 |
| Jun 20, 2024 | 79.20 | 81.50 | 79.10 | 81.10 | 81.10 | 162,461 |
| Jun 19, 2024 | 79.45 | 80.00 | 78.70 | 78.90 | 78.90 | 101,117 |
| Jun 18, 2024 | 79.50 | 80.15 | 78.95 | 79.55 | 79.55 | 106,999 |
| Jun 17, 2024 | 79.30 | 79.55 | 77.75 | 78.90 | 78.90 | 103,484 |
| Jun 14, 2024 | 79.85 | 79.90 | 78.30 | 79.30 | 79.30 | 117,652 |
| Jun 13, 2024 | 81.10 | 81.35 | 79.50 | 79.55 | 79.55 | 92,167 |
| Jun 12, 2024 | 78.20 | 81.20 | 78.20 | 81.20 | 81.20 | 101,598 |
| Jun 11, 2024 | 79.80 | 79.90 | 77.90 | 78.05 | 78.05 | 146,736 |
| Jun 10, 2024 | 82.25 | 83.15 | 79.45 | 79.45 | 79.45 | 109,824 |
| Jun 7, 2024 | 80.75 | 82.80 | 80.15 | 82.80 | 82.80 | 184,274 |
| Jun 6, 2024 | 79.65 | 81.05 | 79.65 | 80.45 | 80.45 | 162,445 |
| Jun 5, 2024 | 78.20 | 79.45 | 77.80 | 79.25 | 79.25 | 116,642 |
| Jun 4, 2024 | 78.40 | 78.50 | 76.60 | 77.90 | 77.90 | 311,363 |
| Jun 3, 2024 | 80.50 | 81.00 | 77.50 | 78.50 | 78.50 | 273,419 |
| May 31, 2024 | 81.45 | 81.60 | 79.00 | 79.40 | 79.40 | 4,118,757 |
| May 30, 2024 | 81.20 | 82.55 | 80.35 | 81.40 | 81.40 | 192,010 |
| May 29, 2024 | 83.65 | 83.65 | 81.10 | 81.15 | 81.15 | 174,878 |
| May 28, 2024 | 84.90 | 85.80 | 83.35 | 83.40 | 83.40 | 100,457 |
| May 27, 2024 | 82.70 | 84.60 | 82.65 | 84.35 | 84.35 | 72,511 |
| May 24, 2024 | 82.90 | 84.25 | 81.40 | 82.40 | 82.40 | 178,638 |
| May 23, 2024 | 84.50 | 89.35 | 83.15 | 84.60 | 84.60 | 411,982 |
| May 22, 2024 | 80.70 | 81.55 | 80.50 | 80.70 | 80.70 | 133,704 |
| May 21, 2024 | 80.95 | 81.25 | 80.05 | 80.80 | 80.80 | 160,689 |
| May 20, 2024 | 80.40 | 82.55 | 80.30 | 80.80 | 80.80 | 119,890 |
| May 17, 2024 | 80.70 | 80.95 | 79.40 | 80.10 | 80.10 | 83,434 |
| May 16, 2024 | 80.10 | 80.60 | 79.25 | 80.40 | 80.40 | 157,491 |
| May 15, 2024 | 1.43 Dividend | |||||
| May 15, 2024 | 80.30 | 80.85 | 78.80 | 80.10 | 80.10 | 171,288 |
| May 14, 2024 | 82.30 | 82.65 | 80.60 | 81.05 | 79.62 | 92,584 |
| May 13, 2024 | 81.30 | 82.15 | 81.05 | 82.15 | 80.70 | 145,749 |
| May 10, 2024 | 83.70 | 84.10 | 81.20 | 81.20 | 79.77 | 190,144 |
| May 9, 2024 | 84.40 | 84.95 | 83.30 | 83.70 | 82.22 | 43,360 |
| May 8, 2024 | 84.85 | 85.30 | 83.60 | 84.70 | 83.21 | 110,566 |
| May 7, 2024 | 84.50 | 85.20 | 84.00 | 84.95 | 83.45 | 99,857 |
| May 6, 2024 | 83.75 | 84.30 | 83.40 | 84.00 | 82.52 | 34,286 |
| May 3, 2024 | 82.20 | 84.20 | 82.20 | 83.50 | 82.03 | 118,456 |
| May 2, 2024 | 83.15 | 83.20 | 80.90 | 81.30 | 79.87 | 106,295 |
| Apr 30, 2024 | 83.30 | 84.60 | 82.85 | 83.20 | 81.73 | 142,866 |
| Apr 29, 2024 | 82.50 | 83.65 | 82.50 | 83.05 | 81.58 | 158,070 |
| Apr 26, 2024 | 83.25 | 83.30 | 81.80 | 82.15 | 80.70 | 96,618 |
| Apr 25, 2024 | 82.30 | 82.75 | 81.35 | 82.45 | 81.00 | 92,807 |
| Apr 24, 2024 | 83.45 | 83.45 | 82.15 | 82.20 | 80.75 | 71,313 |
| Apr 23, 2024 | 81.85 | 83.15 | 81.60 | 83.05 | 81.58 | 108,434 |
| Apr 22, 2024 | 81.30 | 82.00 | 80.75 | 81.25 | 79.82 | 77,672 |
| Apr 19, 2024 | 81.15 | 81.80 | 80.60 | 80.60 | 79.18 | 143,386 |
| Apr 18, 2024 | 82.00 | 83.00 | 80.65 | 82.50 | 81.04 | 152,936 |
| Apr 17, 2024 | 81.25 | 81.50 | 80.85 | 80.85 | 79.42 | 138,221 |
| Apr 16, 2024 | 81.20 | 82.00 | 80.55 | 81.00 | 79.57 | 184,415 |
| Apr 15, 2024 | 81.95 | 83.80 | 81.95 | 83.00 | 81.54 | 108,788 |
| Apr 12, 2024 | 84.70 | 84.70 | 81.85 | 82.00 | 80.55 | 128,007 |
| Apr 11, 2024 | 84.05 | 84.10 | 83.10 | 84.10 | 82.62 | 113,681 |
| Apr 10, 2024 | 83.70 | 84.55 | 82.55 | 84.10 | 82.62 | 162,260 |
| Apr 9, 2024 | 85.30 | 86.05 | 82.80 | 83.30 | 81.83 | 204,772 |
| Apr 8, 2024 | 85.35 | 86.30 | 84.10 | 85.35 | 83.84 | 158,967 |
| Apr 5, 2024 | 83.90 | 85.55 | 83.60 | 85.20 | 83.70 | 178,408 |
| Apr 4, 2024 | 85.10 | 85.65 | 83.65 | 84.70 | 83.21 | 211,206 |
| Apr 3, 2024 | 81.05 | 84.65 | 81.05 | 84.55 | 83.06 | 147,829 |
| Apr 2, 2024 | 82.15 | 83.85 | 81.05 | 82.70 | 81.24 | 197,722 |
| Mar 28, 2024 | 81.50 | 83.30 | 81.15 | 82.45 | 81.00 | 179,628 |
| Mar 27, 2024 | 77.90 | 82.15 | 77.50 | 81.60 | 80.16 | 165,418 |
| Mar 26, 2024 | 75.45 | 77.95 | 74.50 | 77.50 | 76.13 | 167,611 |
| Mar 25, 2024 | 74.55 | 74.55 | 73.05 | 73.75 | 72.45 | 196,659 |
| Mar 22, 2024 | 75.75 | 75.75 | 73.55 | 74.45 | 73.14 | 166,540 |
| Mar 21, 2024 | 77.70 | 78.00 | 75.50 | 75.70 | 74.36 | 117,265 |
| Mar 20, 2024 | 77.20 | 77.40 | 76.65 | 77.15 | 75.79 | 101,309 |
| Mar 19, 2024 | 77.00 | 77.90 | 77.00 | 77.10 | 75.74 | 207,672 |
| Mar 18, 2024 | 76.85 | 77.40 | 76.60 | 77.15 | 75.79 | 123,566 |
| Mar 15, 2024 | 76.90 | 77.80 | 76.70 | 76.70 | 75.35 | 173,843 |
| Mar 14, 2024 | 76.25 | 77.10 | 76.15 | 76.90 | 75.54 | 95,484 |
| Mar 13, 2024 | 75.90 | 77.00 | 75.45 | 76.35 | 75.00 | 111,919 |
| Mar 12, 2024 | 75.45 | 75.90 | 74.95 | 75.90 | 74.56 | 143,082 |
| Mar 11, 2024 | 74.45 | 75.35 | 73.85 | 75.00 | 73.68 | 159,187 |
| Mar 8, 2024 | 75.00 | 76.40 | 74.80 | 75.10 | 73.77 | 127,287 |
| Mar 7, 2024 | 74.35 | 75.45 | 74.35 | 74.80 | 73.48 | 86,338 |
| Mar 6, 2024 | 74.00 | 75.35 | 73.90 | 75.00 | 73.68 | 65,846 |
| Mar 5, 2024 | 73.60 | 75.30 | 73.55 | 74.25 | 72.94 | 105,520 |
| Mar 4, 2024 | 73.50 | 74.45 | 73.00 | 74.10 | 72.79 | 120,192 |
| Mar 1, 2024 | 73.45 | 74.00 | 72.70 | 73.50 | 72.20 | 96,838 |
| Feb 29, 2024 | 72.20 | 74.15 | 71.80 | 72.70 | 71.42 | 171,191 |
| Feb 28, 2024 | 70.90 | 72.40 | 70.45 | 72.40 | 71.12 | 93,864 |
| Feb 27, 2024 | 70.45 | 71.15 | 69.75 | 71.10 | 69.85 | 66,010 |
| Feb 26, 2024 | 70.85 | 71.75 | 70.75 | 70.75 | 69.50 | 114,437 |
| Feb 23, 2024 | 71.85 | 72.00 | 70.90 | 71.00 | 69.75 | 82,966 |
| Feb 22, 2024 | 72.05 | 72.70 | 71.05 | 71.85 | 70.58 | 84,366 |
| Feb 21, 2024 | 67.95 | 70.00 | 67.95 | 69.95 | 68.72 | 72,086 |
Related Tickers
WDP.DE The Walt Disney Company
106.24
+1.53%
NFC.F Netflix, Inc.
960.90
-1.41%
CLIQ.DE Cliq Digital AG
4.0200
-5.63%
BVB.DE Borussia Dortmund GmbH & Co. Kommanditgesellschaft auf Aktien
3.2100
+1.10%
PAL.DE Pantaflix AG
1.2600
+1.61%
ITN.DE Intertainment AG
0.7150
0.00%
0MNQ.IL Cyfrowy Polsat S.A.
25.10
0.00%
RTV.DE Your Family Entertainment AG
1.8400
0.00%
EDL.DE Edel SE & Co. KGaA
4.5800
0.00%
ERO.DE tmc Content Group AG
0.1390
-4.14%