40.30
-0.45
(-1.10%)
At close: 9:08:27 AM 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 |
---|---|---|---|---|---|---|
Jan 14, 2025 | 40.30 | 40.30 | 40.30 | 40.30 | 40.30 | 16 |
Jan 13, 2025 | 41.25 | 41.25 | 40.75 | 40.75 | 40.75 | 16 |
Jan 10, 2025 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | - |
Jan 9, 2025 | 40.90 | 40.90 | 40.90 | 40.90 | 40.90 | - |
Jan 8, 2025 | 41.85 | 41.85 | 41.85 | 41.85 | 41.85 | - |
Jan 7, 2025 | 41.30 | 41.30 | 41.30 | 41.30 | 41.30 | - |
Jan 6, 2025 | 41.30 | 41.85 | 41.30 | 41.85 | 41.85 | 50 |
Jan 3, 2025 | 41.45 | 41.45 | 41.45 | 41.45 | 41.45 | - |
Jan 2, 2025 | 41.10 | 41.50 | 41.10 | 41.50 | 41.50 | 200 |
Dec 30, 2024 | 41.05 | 41.05 | 41.05 | 41.05 | 41.05 | - |
Dec 27, 2024 | 40.75 | 41.60 | 40.75 | 41.60 | 41.60 | 288 |
Dec 23, 2024 | 40.55 | 40.90 | 40.55 | 40.90 | 40.90 | 564 |
Dec 20, 2024 | 41.00 | 41.00 | 40.75 | 40.80 | 40.80 | 133 |
Dec 19, 2024 | 41.90 | 42.00 | 41.90 | 42.00 | 42.00 | 620 |
Dec 18, 2024 | 41.30 | 41.30 | 41.30 | 41.30 | 41.30 | - |
Dec 17, 2024 | 41.30 | 41.90 | 41.10 | 41.10 | 41.10 | 26 |
Dec 16, 2024 | 41.25 | 41.50 | 41.25 | 41.50 | 41.50 | 50 |
Dec 13, 2024 | 40.85 | 40.85 | 40.85 | 40.85 | 40.85 | - |
Dec 12, 2024 | 40.85 | 41.10 | 40.85 | 41.10 | 41.10 | 22 |
Dec 11, 2024 | 40.85 | 40.85 | 40.60 | 40.75 | 40.75 | 65 |
Dec 10, 2024 | 40.10 | 40.10 | 40.10 | 40.10 | 40.10 | - |
Dec 9, 2024 | 40.60 | 40.60 | 40.35 | 40.35 | 40.35 | 40 |
Dec 6, 2024 | 39.45 | 39.95 | 39.45 | 39.95 | 39.95 | 11 |
Dec 5, 2024 | 39.35 | 39.35 | 39.35 | 39.35 | 39.35 | - |
Dec 4, 2024 | 38.70 | 39.40 | 38.70 | 39.40 | 39.40 | 178 |
Dec 3, 2024 | 39.00 | 39.15 | 39.00 | 39.15 | 39.15 | 12 |
Dec 2, 2024 | 38.90 | 39.75 | 38.90 | 39.75 | 39.75 | 40 |
Nov 29, 2024 | 38.70 | 38.70 | 38.70 | 38.70 | 38.70 | - |
Nov 28, 2024 | 38.75 | 38.85 | 38.75 | 38.85 | 38.85 | 1 |
Nov 27, 2024 | 39.80 | 39.80 | 39.00 | 39.00 | 39.00 | 14 |
Nov 26, 2024 | 39.50 | 39.75 | 39.50 | 39.55 | 39.55 | 65 |
Nov 25, 2024 | 39.60 | 40.20 | 39.60 | 40.20 | 40.20 | 330 |
Nov 22, 2024 | 39.30 | 39.65 | 39.30 | 39.65 | 39.65 | 300 |
Nov 21, 2024 | 39.55 | 39.55 | 39.55 | 39.55 | 39.55 | - |
Nov 20, 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - |
Nov 19, 2024 | 40.30 | 40.30 | 39.95 | 39.95 | 39.95 | 350 |
Nov 18, 2024 | 40.85 | 40.85 | 40.85 | 40.85 | 40.85 | - |
Nov 15, 2024 | 40.70 | 40.80 | 40.70 | 40.80 | 40.80 | 750 |
Nov 14, 2024 | 40.80 | 41.40 | 40.50 | 41.40 | 41.40 | 200 |
Nov 13, 2024 | 40.70 | 40.80 | 40.70 | 40.70 | 40.70 | 150 |
Nov 12, 2024 | 41.25 | 41.25 | 41.25 | 41.25 | 41.25 | - |
Nov 11, 2024 | 41.85 | 41.85 | 41.75 | 41.75 | 41.75 | 12 |
Nov 8, 2024 | 42.00 | 42.25 | 41.80 | 42.25 | 42.25 | 86 |
Nov 7, 2024 | 41.70 | 42.10 | 41.70 | 42.10 | 42.10 | 170 |
Nov 6, 2024 | 41.60 | 42.25 | 41.55 | 41.65 | 41.65 | 139 |
Nov 5, 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 200 |
Nov 4, 2024 | 42.35 | 42.35 | 42.05 | 42.25 | 42.25 | 145 |
Nov 1, 2024 | 43.95 | 44.00 | 42.55 | 43.20 | 43.20 | 1,080 |
Oct 31, 2024 | 46.85 | 46.85 | 45.55 | 45.90 | 45.90 | 350 |
Oct 30, 2024 | 47.45 | 47.45 | 47.45 | 47.45 | 47.45 | - |
Oct 29, 2024 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | - |
Oct 28, 2024 | 46.70 | 47.20 | 46.70 | 47.20 | 47.20 | 21 |
Oct 25, 2024 | 46.70 | 46.70 | 46.70 | 46.70 | 46.70 | - |
Oct 24, 2024 | 46.90 | 47.20 | 46.90 | 47.20 | 47.20 | 20 |
Oct 23, 2024 | 47.10 | 47.10 | 47.10 | 47.10 | 47.10 | - |
Oct 22, 2024 | 46.65 | 46.65 | 46.65 | 46.65 | 46.65 | - |
Oct 21, 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 8 |
Oct 18, 2024 | 46.70 | 46.70 | 46.70 | 46.70 | 46.70 | - |
Oct 17, 2024 | 46.75 | 47.00 | 46.65 | 47.00 | 47.00 | 267 |
Oct 16, 2024 | 46.00 | 46.50 | 46.00 | 46.50 | 46.50 | 17 |
Oct 15, 2024 | 45.65 | 45.65 | 45.65 | 45.65 | 45.65 | 104 |
Oct 14, 2024 | 45.60 | 46.00 | 45.60 | 45.85 | 45.85 | 130 |
Oct 11, 2024 | 45.10 | 45.10 | 45.10 | 45.10 | 45.10 | - |
Oct 10, 2024 | 45.25 | 45.25 | 45.25 | 45.25 | 45.25 | 28 |
Oct 9, 2024 | 45.10 | 45.10 | 45.10 | 45.10 | 45.10 | - |
Oct 8, 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - |
Oct 7, 2024 | 45.10 | 45.10 | 45.10 | 45.10 | 45.10 | 1,040 |
Oct 4, 2024 | 45.25 | 45.55 | 45.25 | 45.55 | 45.55 | 15 |
Oct 3, 2024 | 45.30 | 45.30 | 45.30 | 45.30 | 45.30 | - |
Oct 2, 2024 | 45.75 | 45.75 | 45.75 | 45.75 | 45.75 | - |
Oct 1, 2024 | 46.45 | 46.45 | 46.30 | 46.30 | 46.30 | 20 |
Sep 30, 2024 | 46.25 | 46.25 | 46.10 | 46.10 | 46.10 | 75 |
Sep 27, 2024 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | - |
Sep 26, 2024 | 45.80 | 46.40 | 45.80 | 46.40 | 46.40 | 50 |
Sep 25, 2024 | 45.40 | 46.00 | 45.40 | 46.00 | 46.00 | 20 |
Sep 24, 2024 | 45.85 | 45.85 | 45.85 | 45.85 | 45.85 | 97 |
Sep 23, 2024 | 45.65 | 46.35 | 45.65 | 46.35 | 46.35 | 65 |
Sep 20, 2024 | 46.15 | 46.15 | 46.15 | 46.15 | 46.15 | - |
Sep 19, 2024 | 46.70 | 46.70 | 46.70 | 46.70 | 46.70 | 100 |
Sep 18, 2024 | 47.00 | 47.00 | 46.60 | 46.80 | 46.80 | 370 |
Sep 17, 2024 | 46.25 | 47.15 | 46.25 | 47.15 | 47.15 | 130 |
Sep 16, 2024 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | 20 |
Sep 13, 2024 | 46.45 | 46.90 | 46.45 | 46.85 | 46.85 | 274 |
Sep 12, 2024 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - |
Sep 11, 2024 | 45.25 | 45.70 | 45.25 | 45.70 | 45.70 | 178 |
Sep 10, 2024 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | 50 |
Sep 9, 2024 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | - |
Sep 6, 2024 | 43.95 | 43.95 | 43.95 | 43.95 | 43.95 | - |
Sep 5, 2024 | 43.65 | 43.65 | 43.65 | 43.65 | 43.65 | 260 |
Sep 4, 2024 | 43.35 | 43.80 | 43.30 | 43.80 | 43.80 | 210 |
Sep 3, 2024 | 44.20 | 44.20 | 43.85 | 43.85 | 43.85 | 480 |
Sep 2, 2024 | 44.40 | 44.40 | 44.15 | 44.15 | 44.15 | 340 |
Aug 30, 2024 | 41.65 | 43.20 | 41.65 | 43.20 | 43.20 | 400 |
Aug 29, 2024 | 42.40 | 42.60 | 42.05 | 42.05 | 42.05 | 237 |
Aug 28, 2024 | 41.60 | 41.90 | 41.60 | 41.85 | 41.85 | 190 |
Aug 27, 2024 | 41.70 | 41.70 | 41.70 | 41.70 | 41.70 | - |
Aug 26, 2024 | 41.45 | 41.95 | 41.45 | 41.85 | 41.85 | 502 |
Aug 23, 2024 | 41.50 | 41.55 | 41.50 | 41.55 | 41.55 | 156 |
Aug 22, 2024 | 41.05 | 41.05 | 41.05 | 41.05 | 41.05 | - |
Aug 21, 2024 | 40.75 | 40.90 | 40.75 | 40.90 | 40.90 | 30 |
Aug 20, 2024 | 41.05 | 41.05 | 41.05 | 41.05 | 41.05 | - |
Aug 19, 2024 | 40.95 | 41.10 | 40.95 | 41.10 | 41.10 | 200 |
Aug 16, 2024 | 41.00 | 41.05 | 40.90 | 40.90 | 40.90 | 600 |
Aug 15, 2024 | 40.15 | 40.95 | 40.15 | 40.95 | 40.95 | 1 |
Aug 14, 2024 | 40.30 | 40.30 | 40.15 | 40.15 | 40.15 | 100 |
Aug 13, 2024 | 40.05 | 40.20 | 40.05 | 40.20 | 40.20 | 3 |
Aug 12, 2024 | 40.20 | 40.20 | 40.00 | 40.00 | 40.00 | 60 |
Aug 9, 2024 | 39.65 | 39.65 | 39.65 | 39.65 | 39.65 | - |
Aug 8, 2024 | 40.10 | 40.30 | 40.10 | 40.20 | 40.20 | 425 |
Aug 7, 2024 | 40.10 | 40.40 | 40.10 | 40.40 | 40.40 | 71 |
Aug 6, 2024 | 40.50 | 40.50 | 40.10 | 40.10 | 40.10 | 59 |
Aug 5, 2024 | 39.90 | 40.55 | 39.90 | 39.95 | 39.95 | 320 |
Aug 2, 2024 | 41.25 | 41.25 | 40.80 | 40.80 | 40.80 | 26 |
Aug 1, 2024 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | - |
Jul 31, 2024 | 41.65 | 41.65 | 41.60 | 41.60 | 41.60 | - |
Jul 30, 2024 | 41.25 | 41.85 | 41.25 | 41.85 | 41.85 | 100 |
Jul 29, 2024 | 42.30 | 42.30 | 41.80 | 41.80 | 41.80 | 165 |
Jul 26, 2024 | 41.50 | 41.55 | 41.50 | 41.55 | 41.55 | 75 |
Jul 25, 2024 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | - |
Jul 24, 2024 | 41.70 | 41.70 | 41.70 | 41.70 | 41.70 | - |
Jul 23, 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 250 |
Jul 22, 2024 | 42.10 | 42.30 | 42.10 | 42.30 | 42.30 | - |
Jul 19, 2024 | 42.20 | 42.40 | 42.20 | 42.20 | 42.20 | 230 |
Jul 18, 2024 | 42.90 | 42.90 | 42.90 | 42.90 | 42.90 | - |
Jul 17, 2024 | 42.10 | 42.45 | 42.10 | 42.45 | 42.45 | 22 |
Jul 16, 2024 | 42.45 | 42.70 | 42.45 | 42.70 | 42.70 | 20 |
Jul 15, 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 20 |
Jul 12, 2024 | 1.00 Dividend | |||||
Jul 12, 2024 | 42.85 | 43.55 | 42.85 | 43.30 | 43.30 | 12 |
Jul 11, 2024 | 43.20 | 43.45 | 43.20 | 43.20 | 42.20 | 65 |
Jul 10, 2024 | 41.50 | 41.50 | 41.50 | 41.50 | 40.54 | - |
Jul 9, 2024 | 42.10 | 42.10 | 42.05 | 42.05 | 41.08 | 70 |
Jul 8, 2024 | 42.50 | 42.60 | 42.40 | 42.40 | 41.42 | 355 |
Jul 5, 2024 | 42.40 | 42.55 | 42.40 | 42.55 | 41.57 | 30 |
Jul 4, 2024 | 42.65 | 42.65 | 42.65 | 42.65 | 41.66 | - |
Jul 3, 2024 | 42.50 | 42.70 | 42.50 | 42.70 | 41.71 | 200 |
Jul 2, 2024 | 43.65 | 43.65 | 42.65 | 42.65 | 41.66 | 12 |
Jul 1, 2024 | 42.90 | 44.20 | 42.90 | 44.20 | 43.18 | 100 |
Jun 28, 2024 | 43.40 | 43.40 | 43.05 | 43.10 | 42.10 | 284 |
Jun 27, 2024 | 43.20 | 43.20 | 43.20 | 43.20 | 42.20 | - |
Jun 26, 2024 | 43.75 | 43.85 | 43.75 | 43.85 | 42.83 | 200 |
Jun 25, 2024 | 43.25 | 43.45 | 43.25 | 43.45 | 42.44 | 400 |
Jun 24, 2024 | 43.50 | 43.50 | 42.80 | 42.80 | 41.81 | 289 |
Jun 21, 2024 | 43.55 | 43.55 | 43.55 | 43.55 | 42.54 | - |
Jun 20, 2024 | 43.45 | 43.45 | 43.20 | 43.20 | 42.20 | 380 |
Jun 19, 2024 | 43.15 | 43.15 | 43.15 | 43.15 | 42.15 | - |
Jun 18, 2024 | 43.40 | 43.50 | 43.40 | 43.50 | 42.49 | 45 |
Jun 17, 2024 | 42.55 | 42.55 | 42.55 | 42.55 | 41.57 | - |
Jun 14, 2024 | 42.50 | 42.50 | 42.50 | 42.50 | 41.52 | - |
Jun 13, 2024 | 43.50 | 43.50 | 42.90 | 42.90 | 41.91 | 100 |
Jun 12, 2024 | 43.45 | 43.90 | 43.45 | 43.90 | 42.88 | 45 |
Jun 11, 2024 | 43.80 | 43.80 | 43.80 | 43.80 | 42.79 | - |
Jun 10, 2024 | 43.50 | 43.50 | 43.50 | 43.50 | 42.49 | - |
Jun 7, 2024 | 43.60 | 43.60 | 43.60 | 43.60 | 42.59 | - |
Jun 6, 2024 | 43.45 | 44.05 | 43.45 | 43.80 | 42.79 | 400 |
Jun 5, 2024 | 43.25 | 43.25 | 43.25 | 43.25 | 42.25 | - |
Jun 4, 2024 | 43.70 | 44.10 | 43.70 | 43.70 | 42.69 | 235 |
Jun 3, 2024 | 43.85 | 44.30 | 43.85 | 44.30 | 43.27 | 60 |
May 31, 2024 | 43.35 | 43.80 | 43.35 | 43.80 | 42.79 | 400 |
May 30, 2024 | 43.00 | 43.35 | 43.00 | 43.35 | 42.35 | 70 |
May 29, 2024 | 43.55 | 43.75 | 43.55 | 43.70 | 42.69 | 200 |
May 28, 2024 | 44.10 | 44.10 | 44.00 | 44.00 | 42.98 | 1,000 |
May 27, 2024 | 44.00 | 44.05 | 44.00 | 44.05 | 43.03 | 50 |
May 24, 2024 | 44.25 | 44.25 | 44.25 | 44.25 | 43.23 | - |
May 23, 2024 | 45.80 | 45.80 | 45.15 | 45.15 | 44.10 | 89 |
May 22, 2024 | 45.75 | 45.90 | 45.75 | 45.90 | 44.84 | 21 |
May 21, 2024 | 46.65 | 46.65 | 46.65 | 46.65 | 45.57 | - |
May 20, 2024 | 46.30 | 46.30 | 46.30 | 46.30 | 45.23 | - |
May 17, 2024 | 46.15 | 46.15 | 46.15 | 46.15 | 45.08 | - |
May 16, 2024 | 46.40 | 46.85 | 46.40 | 46.85 | 45.77 | 25 |
May 15, 2024 | 45.90 | 45.90 | 45.90 | 45.90 | 44.84 | 50 |
May 14, 2024 | 46.45 | 46.45 | 46.45 | 46.45 | 45.37 | - |
May 13, 2024 | 46.90 | 46.90 | 46.90 | 46.90 | 45.81 | - |
May 10, 2024 | 47.85 | 47.85 | 47.85 | 47.85 | 46.74 | 90 |
May 9, 2024 | 46.45 | 46.45 | 46.45 | 46.45 | 45.37 | - |
May 8, 2024 | 46.65 | 46.65 | 46.50 | 46.50 | 45.42 | 20 |
May 7, 2024 | 47.25 | 47.25 | 47.25 | 47.25 | 46.16 | - |
May 6, 2024 | 47.00 | 47.45 | 47.00 | 47.45 | 46.35 | 330 |
May 3, 2024 | 46.75 | 46.75 | 46.75 | 46.75 | 45.67 | - |
May 2, 2024 | 44.95 | 44.95 | 44.95 | 44.95 | 43.91 | - |
Apr 30, 2024 | 44.40 | 45.30 | 44.40 | 45.30 | 44.25 | 20 |
Apr 29, 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 42.00 | - |
Apr 26, 2024 | 42.50 | 42.50 | 42.50 | 42.50 | 41.52 | - |
Apr 25, 2024 | 42.70 | 42.70 | 42.20 | 42.20 | 41.22 | 100 |
Apr 24, 2024 | 42.70 | 42.70 | 42.70 | 42.70 | 41.71 | - |
Apr 23, 2024 | 42.10 | 42.35 | 42.10 | 42.35 | 41.37 | 150 |
Apr 22, 2024 | 41.85 | 42.25 | 41.85 | 42.25 | 41.27 | 50 |
Apr 19, 2024 | 41.80 | 41.85 | 41.80 | 41.85 | 40.88 | 52 |
Apr 18, 2024 | 41.55 | 42.00 | 41.55 | 42.00 | 41.03 | 200 |
Apr 17, 2024 | 41.25 | 41.25 | 41.25 | 41.25 | 40.30 | - |
Apr 16, 2024 | 41.05 | 41.65 | 41.05 | 41.65 | 40.69 | 100 |
Apr 15, 2024 | 41.70 | 41.70 | 41.70 | 41.70 | 40.73 | - |
Apr 12, 2024 | 41.95 | 41.95 | 41.85 | 41.85 | 40.88 | 25 |
Apr 11, 2024 | 41.55 | 41.55 | 41.55 | 41.55 | 40.59 | - |
Apr 10, 2024 | 41.10 | 41.55 | 41.10 | 41.55 | 40.59 | 160 |
Apr 9, 2024 | 41.70 | 41.70 | 41.70 | 41.70 | 40.73 | - |
Apr 8, 2024 | 42.15 | 42.15 | 42.15 | 42.15 | 41.17 | 16 |
Apr 5, 2024 | 41.70 | 42.15 | 41.70 | 42.15 | 41.17 | 55 |
Apr 4, 2024 | 41.70 | 41.70 | 41.70 | 41.70 | 40.73 | - |
Apr 3, 2024 | 41.95 | 41.95 | 41.95 | 41.95 | 40.98 | - |
Apr 2, 2024 | 42.25 | 42.25 | 42.25 | 42.25 | 41.27 | 115 |
Mar 28, 2024 | 42.50 | 42.50 | 42.50 | 42.50 | 41.52 | - |
Mar 27, 2024 | 42.32 | 42.32 | 42.32 | 42.32 | 41.34 | - |
Mar 26, 2024 | 42.32 | 42.56 | 42.32 | 42.48 | 41.50 | 366 |
Mar 25, 2024 | 41.70 | 41.86 | 41.70 | 41.86 | 40.89 | 100 |
Mar 22, 2024 | 42.06 | 42.06 | 41.74 | 41.74 | 40.77 | 164 |
Mar 21, 2024 | 41.90 | 41.90 | 41.90 | 41.90 | 40.93 | - |
Mar 20, 2024 | 41.62 | 41.62 | 41.62 | 41.62 | 40.66 | - |
Mar 19, 2024 | 42.02 | 42.02 | 41.90 | 41.90 | 40.93 | 100 |
Mar 18, 2024 | 42.10 | 42.10 | 42.10 | 42.10 | 41.13 | - |
Mar 15, 2024 | 42.40 | 42.40 | 42.40 | 42.40 | 41.42 | - |
Mar 14, 2024 | 42.26 | 42.26 | 42.26 | 42.26 | 41.28 | - |
Mar 13, 2024 | 42.86 | 42.86 | 42.62 | 42.62 | 41.63 | 80 |
Mar 12, 2024 | 41.80 | 41.80 | 41.78 | 41.78 | 40.81 | 140 |
Mar 11, 2024 | 41.12 | 41.76 | 41.12 | 41.76 | 40.79 | 100 |
Mar 8, 2024 | 41.10 | 41.16 | 41.10 | 41.16 | 40.21 | 150 |
Mar 7, 2024 | 41.08 | 41.20 | 41.08 | 41.20 | 40.25 | 126 |
Mar 6, 2024 | 41.88 | 41.88 | 41.84 | 41.84 | 40.87 | 120 |
Mar 5, 2024 | 42.30 | 42.30 | 41.54 | 41.54 | 40.58 | 180 |
Mar 4, 2024 | 42.30 | 42.30 | 42.16 | 42.16 | 41.18 | 38 |
Mar 1, 2024 | 43.38 | 43.38 | 42.00 | 42.00 | 41.03 | 390 |
Feb 29, 2024 | 42.88 | 42.88 | 42.88 | 42.88 | 41.89 | - |
Feb 28, 2024 | 43.42 | 43.64 | 43.42 | 43.64 | 42.63 | 30 |
Feb 27, 2024 | 43.30 | 43.30 | 43.26 | 43.26 | 42.26 | 25 |
Feb 26, 2024 | 43.84 | 43.84 | 43.78 | 43.78 | 42.77 | 20 |
Feb 23, 2024 | 43.80 | 43.80 | 43.74 | 43.74 | 42.73 | 35 |
Feb 22, 2024 | 43.76 | 44.40 | 43.48 | 44.40 | 43.37 | 115 |
Feb 21, 2024 | 43.54 | 43.56 | 43.54 | 43.56 | 42.55 | 75 |
Feb 20, 2024 | 43.48 | 43.64 | 43.48 | 43.64 | 42.63 | 70 |
Feb 19, 2024 | 43.86 | 43.92 | 43.86 | 43.90 | 42.88 | 95 |
Feb 16, 2024 | 43.76 | 43.76 | 43.76 | 43.76 | 42.75 | - |
Feb 15, 2024 | 44.38 | 44.38 | 44.38 | 44.38 | 43.35 | - |
Feb 14, 2024 | 43.52 | 43.52 | 43.52 | 43.52 | 42.51 | 14 |
Feb 13, 2024 | 44.26 | 44.48 | 44.10 | 44.10 | 43.08 | 326 |
Feb 12, 2024 | 43.74 | 43.74 | 43.74 | 43.74 | 42.73 | 20 |
Feb 9, 2024 | 44.48 | 44.48 | 44.48 | 44.48 | 43.45 | 150 |
Feb 8, 2024 | 45.08 | 45.20 | 44.82 | 44.82 | 43.78 | 30 |
Feb 7, 2024 | 44.94 | 44.94 | 44.94 | 44.94 | 43.90 | 180 |
Feb 6, 2024 | 45.44 | 45.44 | 45.12 | 45.12 | 44.08 | 135 |
Feb 5, 2024 | 45.14 | 45.20 | 45.14 | 45.20 | 44.15 | 620 |
Feb 2, 2024 | 45.48 | 45.84 | 45.00 | 45.28 | 44.23 | 280 |
Feb 1, 2024 | 47.88 | 47.88 | 45.82 | 45.82 | 44.76 | 16 |
Jan 31, 2024 | 48.26 | 48.26 | 48.00 | 48.00 | 46.89 | 40 |
Jan 30, 2024 | 48.02 | 48.36 | 48.02 | 48.36 | 47.24 | 32 |
Jan 29, 2024 | 47.52 | 47.52 | 47.52 | 47.52 | 46.42 | - |
Jan 26, 2024 | 46.84 | 47.82 | 46.84 | 47.82 | 46.71 | 25 |
Jan 25, 2024 | 47.08 | 47.08 | 47.08 | 47.08 | 45.99 | - |
Jan 24, 2024 | 47.14 | 47.60 | 47.14 | 47.60 | 46.50 | 5 |
Jan 23, 2024 | 47.80 | 47.80 | 47.80 | 47.80 | 46.69 | - |
Jan 22, 2024 | 47.96 | 48.74 | 47.96 | 48.74 | 47.61 | 284 |
Jan 19, 2024 | 47.56 | 47.56 | 47.56 | 47.56 | 46.46 | 40 |
Jan 18, 2024 | 47.46 | 47.46 | 47.46 | 47.46 | 46.36 | - |
Jan 17, 2024 | 47.42 | 47.42 | 47.42 | 47.42 | 46.32 | - |
Jan 16, 2024 | 47.78 | 47.78 | 47.78 | 47.78 | 46.67 | - |
Jan 15, 2024 | 48.52 | 48.52 | 48.52 | 48.52 | 47.40 | - |
Related Tickers
0QMV.IL Straumann Holding AG
118.50
+0.90%
UTMD Utah Medical Products, Inc.
61.49
+0.77%
STMN.SW Straumann Holding AG
118.50
+1.59%
WST West Pharmaceutical Services, Inc.
328.96
-3.13%
AFX.DE Carl Zeiss Meditec AG
44.90
-3.69%
ALC Alcon Inc.
82.73
-0.79%
BLCO Bausch + Lomb Corporation
17.24
-0.75%
RMD ResMed Inc.
228.83
-0.62%
BDX Becton, Dickinson and Company
235.80
-0.17%
ALGN Align Technology, Inc.
210.46
-1.51%