44.50
+0.93
+(2.13%)
At close: April 15 at 5:35:29 PM GMT+2
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 15, 2025 | 43.72 | 44.77 | 43.71 | 44.50 | 44.50 | 504,436 |
| Apr 14, 2025 | 42.76 | 43.76 | 42.75 | 43.57 | 43.57 | 674,462 |
| Apr 11, 2025 | 42.64 | 43.44 | 41.56 | 41.56 | 41.56 | 619,757 |
| Apr 10, 2025 | 42.46 | 43.10 | 42.11 | 42.26 | 42.26 | 975,906 |
| Apr 9, 2025 | 41.00 | 41.44 | 39.43 | 40.43 | 40.43 | 954,625 |
| Apr 8, 2025 | 42.60 | 43.03 | 41.67 | 42.32 | 42.32 | 776,494 |
| Apr 7, 2025 | 41.54 | 44.00 | 40.76 | 42.18 | 42.18 | 1,011,887 |
| Apr 4, 2025 | 46.45 | 46.52 | 43.98 | 44.50 | 44.50 | 782,343 |
| Apr 3, 2025 | 45.57 | 46.88 | 45.21 | 46.64 | 46.64 | 834,825 |
| Apr 2, 2025 | 45.58 | 45.73 | 44.50 | 45.57 | 45.57 | 408,811 |
| Apr 1, 2025 | 46.30 | 46.54 | 45.71 | 45.88 | 45.88 | 346,989 |
| Mar 31, 2025 | 45.46 | 45.64 | 44.67 | 45.64 | 45.64 | 675,060 |
| Mar 28, 2025 | 45.54 | 46.44 | 45.48 | 45.95 | 45.95 | 607,422 |
| Mar 27, 2025 | 45.10 | 45.68 | 44.97 | 45.55 | 45.55 | 377,585 |
| Mar 26, 2025 | 45.39 | 45.80 | 45.22 | 45.28 | 45.28 | 325,389 |
| Mar 25, 2025 | 45.41 | 45.89 | 45.25 | 45.40 | 45.40 | 439,037 |
| Mar 24, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - |
| Mar 21, 2025 | 45.17 | 45.40 | 44.53 | 45.00 | 45.00 | 904,860 |
| Mar 20, 2025 | 45.64 | 45.78 | 44.93 | 45.46 | 45.46 | 561,773 |
| Mar 19, 2025 | 44.93 | 45.30 | 44.06 | 45.29 | 45.29 | 528,242 |
| Mar 18, 2025 | 44.50 | 44.65 | 43.91 | 44.63 | 44.63 | 415,303 |
| Mar 17, 2025 | 44.23 | 44.45 | 42.91 | 44.07 | 44.07 | 465,526 |
| Mar 14, 2025 | 42.85 | 44.25 | 42.79 | 44.05 | 44.05 | 771,259 |
| Mar 13, 2025 | 44.13 | 44.16 | 42.39 | 42.76 | 42.76 | 688,569 |
| Mar 12, 2025 | 44.61 | 45.22 | 44.50 | 44.56 | 44.56 | 609,408 |
| Mar 11, 2025 | 43.81 | 44.70 | 43.81 | 44.50 | 44.50 | 567,866 |
| Mar 10, 2025 | 44.29 | 44.63 | 44.04 | 44.30 | 44.30 | 564,819 |
| Mar 7, 2025 | 43.69 | 44.49 | 43.02 | 44.02 | 44.02 | 859,033 |
| Mar 6, 2025 | 43.82 | 44.35 | 43.16 | 44.00 | 44.00 | 946,501 |
| Mar 5, 2025 | 43.30 | 44.00 | 43.25 | 43.82 | 43.82 | 906,276 |
| Mar 4, 2025 | 44.19 | 44.44 | 42.76 | 43.05 | 43.05 | 1,682,056 |
| Mar 3, 2025 | 46.38 | 47.55 | 46.23 | 47.46 | 47.46 | 585,629 |
| Feb 28, 2025 | 45.70 | 46.97 | 45.65 | 46.40 | 46.40 | 1,064,529 |
| Feb 27, 2025 | 44.97 | 45.92 | 44.44 | 45.56 | 45.56 | 509,562 |
| Feb 26, 2025 | 44.96 | 45.50 | 44.67 | 45.01 | 45.01 | 637,553 |
| Feb 25, 2025 | 46.24 | 46.50 | 43.97 | 44.22 | 44.22 | 670,514 |
| Feb 24, 2025 | 44.39 | 44.72 | 43.95 | 44.61 | 44.61 | 413,259 |
| Feb 21, 2025 | 43.77 | 44.23 | 43.71 | 44.23 | 44.23 | 617,348 |
| Feb 20, 2025 | 44.72 | 44.87 | 43.67 | 43.90 | 43.90 | 388,804 |
| Feb 19, 2025 | 45.15 | 45.35 | 44.47 | 44.68 | 44.68 | 247,059 |
| Feb 18, 2025 | 45.20 | 45.27 | 44.55 | 45.27 | 45.27 | 400,132 |
| Feb 17, 2025 | 44.65 | 45.24 | 44.44 | 45.13 | 45.13 | 216,478 |
| Feb 14, 2025 | 44.65 | 45.18 | 43.75 | 44.55 | 44.55 | 697,385 |
| Feb 13, 2025 | 46.63 | 47.66 | 46.63 | 47.00 | 47.00 | 353,799 |
| Feb 12, 2025 | 46.98 | 47.09 | 46.26 | 46.78 | 46.78 | 277,032 |
| Feb 11, 2025 | 46.86 | 47.21 | 46.71 | 46.72 | 46.72 | 304,171 |
| Feb 10, 2025 | 46.82 | 46.82 | 46.82 | 46.82 | 46.82 | - |
| Feb 7, 2025 | 46.59 | 47.12 | 46.56 | 46.82 | 46.82 | 537,231 |
| Feb 6, 2025 | 47.37 | 47.77 | 47.00 | 47.02 | 47.02 | 439,281 |
| Feb 5, 2025 | 47.20 | 47.25 | 46.63 | 47.21 | 47.21 | 392,929 |
| Feb 4, 2025 | 47.46 | 47.70 | 47.01 | 47.18 | 47.18 | 494,730 |
| Feb 3, 2025 | 47.50 | 47.94 | 47.31 | 47.59 | 47.59 | 433,565 |
| Jan 31, 2025 | 48.05 | 48.24 | 47.92 | 48.04 | 48.04 | 393,034 |
| Jan 30, 2025 | 47.83 | 48.31 | 47.48 | 48.08 | 48.08 | 286,385 |
| Jan 29, 2025 | 47.16 | 48.02 | 46.79 | 48.02 | 48.02 | 471,914 |
| Jan 28, 2025 | 46.78 | 47.37 | 46.78 | 47.04 | 47.04 | 338,959 |
| Jan 27, 2025 | 47.31 | 47.59 | 46.39 | 46.79 | 46.79 | 678,637 |
| Jan 24, 2025 | 46.61 | 46.61 | 46.61 | 46.61 | 46.61 | - |
| Jan 23, 2025 | 44.90 | 46.69 | 44.76 | 46.61 | 46.61 | 687,626 |
| Jan 22, 2025 | 44.38 | 44.82 | 44.20 | 44.46 | 44.46 | 324,763 |
| Jan 21, 2025 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | - |
| Jan 20, 2025 | 44.85 | 45.03 | 44.37 | 44.50 | 44.50 | 285,161 |
| Jan 17, 2025 | 44.91 | 45.08 | 44.80 | 44.90 | 44.90 | 584,589 |
| Jan 16, 2025 | 44.33 | 44.82 | 44.13 | 44.82 | 44.82 | 424,076 |
| Jan 15, 2025 | 44.06 | 44.35 | 43.73 | 44.21 | 44.21 | 550,354 |
| Jan 14, 2025 | 43.45 | 43.82 | 43.06 | 43.33 | 43.33 | 403,352 |
| Jan 13, 2025 | 44.01 | 44.22 | 43.38 | 43.43 | 43.43 | 333,832 |
| Jan 10, 2025 | 43.80 | 44.23 | 43.67 | 44.08 | 44.08 | 509,692 |
| Jan 9, 2025 | 43.30 | 43.70 | 43.23 | 43.57 | 43.57 | 247,250 |
| Jan 8, 2025 | 44.10 | 44.15 | 43.03 | 43.51 | 43.51 | 458,800 |
| Jan 7, 2025 | 44.02 | 44.26 | 43.59 | 44.00 | 44.00 | 426,847 |
| Jan 6, 2025 | 43.60 | 44.43 | 43.60 | 44.30 | 44.30 | 284,425 |
| Jan 3, 2025 | 43.42 | 43.69 | 43.25 | 43.61 | 43.61 | 277,396 |
| Jan 2, 2025 | 44.02 | 44.32 | 43.24 | 43.53 | 43.53 | 404,326 |
| Dec 30, 2024 | 44.13 | 44.31 | 43.91 | 44.16 | 44.16 | 149,457 |
| Dec 27, 2024 | 43.78 | 44.33 | 43.48 | 44.28 | 44.28 | 636,722 |
| Dec 23, 2024 | 44.16 | 44.56 | 43.55 | 43.55 | 43.55 | 4,185,366 |
| Dec 20, 2024 | 43.75 | 43.90 | 43.18 | 43.88 | 43.88 | 1,026,309 |
| Dec 19, 2024 | 44.56 | 44.90 | 43.89 | 43.90 | 43.90 | 664,100 |
| Dec 18, 2024 | 44.96 | 45.64 | 44.86 | 45.06 | 45.06 | 308,038 |
| Dec 17, 2024 | 45.18 | 45.59 | 44.85 | 45.10 | 45.10 | 443,588 |
| Dec 16, 2024 | 45.18 | 45.60 | 44.93 | 45.60 | 45.60 | 313,878 |
| Dec 13, 2024 | 45.26 | 45.28 | 44.81 | 45.10 | 45.10 | 235,939 |
| Dec 12, 2024 | 45.38 | 45.59 | 45.17 | 45.33 | 45.33 | 206,460 |
| Dec 11, 2024 | 45.29 | 45.69 | 45.21 | 45.24 | 45.24 | 388,066 |
| Dec 10, 2024 | 45.62 | 45.62 | 45.62 | 45.62 | 45.62 | - |
| Dec 9, 2024 | 45.06 | 45.76 | 44.99 | 45.62 | 45.62 | 254,966 |
| Dec 6, 2024 | 46.00 | 46.20 | 45.69 | 45.71 | 45.71 | 288,162 |
| Dec 5, 2024 | 44.65 | 45.84 | 44.65 | 45.71 | 45.71 | 376,360 |
| Dec 4, 2024 | 45.00 | 45.10 | 44.43 | 44.78 | 44.78 | 319,247 |
| Dec 3, 2024 | 43.20 | 44.49 | 43.20 | 44.43 | 44.43 | 425,470 |
| Dec 2, 2024 | 42.62 | 43.18 | 42.28 | 43.09 | 43.09 | 430,316 |
| Nov 29, 2024 | 41.33 | 41.67 | 41.21 | 41.60 | 41.60 | 220,663 |
| Nov 28, 2024 | 42.52 | 42.52 | 42.52 | 42.52 | 42.52 | - |
| Nov 27, 2024 | 41.93 | 42.56 | 41.93 | 42.52 | 42.52 | 162,930 |
| Nov 26, 2024 | 42.77 | 42.81 | 41.62 | 41.97 | 41.97 | 341,750 |
| Nov 25, 2024 | 42.43 | 43.00 | 42.34 | 43.00 | 43.00 | 848,340 |
| Nov 22, 2024 | 41.77 | 42.45 | 41.61 | 42.25 | 42.25 | 373,719 |
| Nov 21, 2024 | 41.10 | 41.89 | 41.10 | 41.44 | 41.44 | 315,074 |
| Nov 20, 2024 | 41.65 | 41.95 | 40.80 | 40.80 | 40.80 | 437,464 |
| Nov 19, 2024 | 41.68 | 42.00 | 41.11 | 41.73 | 41.73 | 332,014 |
| Nov 18, 2024 | 42.26 | 42.60 | 41.11 | 41.67 | 41.67 | 402,601 |
| Nov 15, 2024 | 40.61 | 41.84 | 40.59 | 41.77 | 41.77 | 417,072 |
| Nov 14, 2024 | 40.00 | 40.93 | 39.70 | 40.93 | 40.93 | 528,363 |
| Nov 13, 2024 | 40.00 | 40.34 | 39.79 | 40.01 | 40.01 | 232,907 |
| Nov 12, 2024 | 40.17 | 40.50 | 39.98 | 40.08 | 40.08 | 413,524 |
| Nov 11, 2024 | 39.76 | 40.26 | 39.54 | 40.26 | 40.26 | 440,843 |
| Nov 8, 2024 | 39.72 | 39.96 | 39.48 | 39.70 | 39.70 | 663,415 |
| Nov 7, 2024 | 39.27 | 39.52 | 38.87 | 39.18 | 39.18 | 356,730 |
| Nov 6, 2024 | 37.86 | 39.91 | 37.64 | 39.05 | 39.05 | 531,886 |
| Nov 5, 2024 | 37.30 | 37.97 | 36.39 | 36.96 | 36.96 | 407,789 |
| Nov 4, 2024 | 36.62 | 37.38 | 36.47 | 36.55 | 36.55 | 341,335 |
| Nov 1, 2024 | 35.91 | 36.73 | 35.56 | 36.34 | 36.34 | 336,144 |
| Oct 31, 2024 | 35.10 | 35.91 | 35.00 | 35.91 | 35.91 | 411,717 |
| Oct 30, 2024 | 37.32 | 37.35 | 35.26 | 35.36 | 35.36 | 732,943 |
| Oct 29, 2024 | 38.50 | 38.50 | 37.46 | 37.53 | 37.53 | 365,650 |
| Oct 28, 2024 | 38.94 | 39.16 | 38.40 | 38.40 | 38.40 | 461,859 |
| Oct 25, 2024 | 39.59 | 39.64 | 38.92 | 39.02 | 39.02 | 168,831 |
| Oct 24, 2024 | 39.09 | 39.94 | 38.93 | 39.55 | 39.55 | 335,247 |
| Oct 23, 2024 | 38.78 | 39.12 | 38.66 | 39.03 | 39.03 | 201,813 |
| Oct 22, 2024 | 38.73 | 39.01 | 38.42 | 38.77 | 38.77 | 342,136 |
| Oct 21, 2024 | 37.82 | 39.05 | 37.81 | 39.05 | 39.05 | - |
| Oct 18, 2024 | 37.00 | 37.77 | 37.00 | 37.77 | 37.77 | 254,555 |
| Oct 17, 2024 | 36.91 | 37.14 | 36.50 | 37.13 | 37.13 | 215,394 |
| Oct 16, 2024 | 36.78 | 37.04 | 36.43 | 37.00 | 37.00 | 200,857 |
| Oct 15, 2024 | 36.91 | 37.24 | 36.59 | 36.90 | 36.90 | 241,124 |
| Oct 14, 2024 | 35.96 | 36.74 | 35.81 | 36.65 | 36.65 | 214,934 |
| Oct 11, 2024 | 36.32 | 36.42 | 35.97 | 35.97 | 35.97 | 338,203 |
| Oct 10, 2024 | 36.73 | 37.06 | 36.45 | 36.65 | 36.65 | 180,231 |
| Oct 9, 2024 | 36.51 | 36.80 | 36.46 | 36.70 | 36.70 | 283,292 |
| Oct 8, 2024 | 37.54 | 37.54 | 36.44 | 36.48 | 36.48 | 324,070 |
| Oct 7, 2024 | 37.78 | 37.95 | 37.65 | 37.74 | 37.74 | 169,627 |
| Oct 4, 2024 | 37.80 | 37.89 | 37.48 | 37.79 | 37.79 | 201,996 |
| Oct 3, 2024 | 38.28 | 38.46 | 37.66 | 37.77 | 37.77 | 289,451 |
| Oct 2, 2024 | 38.36 | 38.70 | 38.00 | 38.34 | 38.34 | 369,951 |
| Oct 1, 2024 | 38.29 | 38.71 | 37.97 | 38.37 | 38.37 | 341,774 |
| Sep 30, 2024 | 38.16 | 38.61 | 38.00 | 38.19 | 38.19 | 396,839 |
| Sep 27, 2024 | 37.86 | 38.36 | 37.86 | 38.27 | 38.27 | 403,056 |
| Sep 26, 2024 | 38.08 | 38.14 | 37.69 | 37.82 | 37.82 | 342,552 |
| Sep 25, 2024 | 37.36 | 37.90 | 37.34 | 37.90 | 37.90 | 361,739 |
| Sep 24, 2024 | 36.56 | 37.32 | 36.56 | 37.32 | 37.32 | 261,898 |
| Sep 23, 2024 | 36.41 | 36.82 | 36.18 | 36.43 | 36.43 | 216,074 |
| Sep 20, 2024 | 37.03 | 37.12 | 36.18 | 36.29 | 36.29 | 937,166 |
| Sep 19, 2024 | 37.70 | 38.00 | 37.08 | 37.11 | 37.11 | 262,329 |
| Sep 18, 2024 | 37.48 | 37.75 | 37.33 | 37.42 | 37.42 | 171,815 |
| Sep 17, 2024 | 37.36 | 37.89 | 37.34 | 37.52 | 37.52 | 245,720 |
| Sep 16, 2024 | 37.82 | 37.82 | 37.06 | 37.26 | 37.26 | 224,948 |
| Sep 13, 2024 | 36.39 | 38.11 | 36.39 | 37.69 | 37.69 | 496,938 |
| Sep 12, 2024 | 37.08 | 37.09 | 35.91 | 36.29 | 36.29 | 316,011 |
| Sep 11, 2024 | 37.60 | 38.07 | 36.93 | 36.93 | 36.93 | 534,081 |
| Sep 10, 2024 | 35.78 | 37.62 | 35.78 | 37.56 | 37.56 | 493,103 |
| Sep 9, 2024 | 35.53 | 36.04 | 35.53 | 35.94 | 35.94 | 348,023 |
| Sep 6, 2024 | 35.59 | 35.79 | 35.36 | 35.63 | 35.63 | 279,036 |
| Sep 5, 2024 | 35.07 | 36.37 | 34.96 | 35.80 | 35.80 | 423,121 |
| Sep 4, 2024 | 34.46 | 35.19 | 34.46 | 35.19 | 35.19 | 283,895 |
| Sep 3, 2024 | 34.60 | 34.81 | 34.25 | 34.81 | 34.81 | 180,456 |
| Sep 2, 2024 | 34.88 | 34.88 | 34.55 | 34.66 | 34.66 | 90,142 |
| Aug 30, 2024 | 34.83 | 35.19 | 34.77 | 34.86 | 34.86 | 524,805 |
| Aug 29, 2024 | 34.90 | 35.09 | 34.69 | 34.75 | 34.75 | 141,294 |
| Aug 28, 2024 | 34.97 | 35.27 | 34.85 | 34.86 | 34.86 | 226,794 |
| Aug 27, 2024 | 34.90 | 35.29 | 34.84 | 34.93 | 34.93 | 297,448 |
| Aug 26, 2024 | 34.62 | 34.96 | 34.60 | 34.85 | 34.85 | 146,229 |
| Aug 23, 2024 | 34.30 | 34.63 | 34.22 | 34.53 | 34.53 | 154,701 |
| Aug 22, 2024 | 34.00 | 34.38 | 34.00 | 34.20 | 34.20 | 153,149 |
| Aug 21, 2024 | 33.63 | 34.10 | 33.41 | 34.02 | 34.02 | 213,741 |
| Aug 20, 2024 | 34.46 | 34.46 | 33.62 | 33.72 | 33.72 | 397,415 |
| Aug 19, 2024 | 34.25 | 34.58 | 33.77 | 34.34 | 34.34 | 273,702 |
| Aug 16, 2024 | 34.09 | 34.48 | 34.06 | 34.26 | 34.26 | 260,013 |
| Aug 15, 2024 | 34.28 | 34.38 | 33.94 | 34.01 | 34.01 | 199,113 |
| Aug 14, 2024 | 34.06 | 34.20 | 33.84 | 34.19 | 34.19 | 262,592 |
| Aug 13, 2024 | 33.25 | 34.02 | 33.18 | 33.91 | 33.91 | 307,848 |
| Aug 12, 2024 | 33.58 | 33.73 | 33.13 | 33.13 | 33.13 | 225,630 |
| Aug 9, 2024 | 33.27 | 33.82 | 33.23 | 33.57 | 33.57 | 255,906 |
| Aug 8, 2024 | 33.24 | 33.50 | 32.51 | 33.21 | 33.21 | 417,819 |
| Aug 7, 2024 | 33.83 | 34.02 | 33.35 | 33.35 | 33.35 | 496,295 |
| Aug 6, 2024 | 34.49 | 34.74 | 33.52 | 33.88 | 33.88 | 379,697 |
| Aug 5, 2024 | 34.00 | 35.15 | 34.00 | 34.51 | 34.51 | 769,433 |
| Aug 2, 2024 | 34.30 | 34.91 | 34.24 | 34.58 | 34.58 | 521,221 |
| Aug 1, 2024 | 35.50 | 35.77 | 34.42 | 34.49 | 34.49 | 485,295 |
| Jul 31, 2024 | 36.02 | 36.83 | 35.62 | 35.88 | 35.88 | 669,574 |
| Jul 30, 2024 | 35.75 | 36.07 | 34.06 | 35.75 | 35.75 | 867,170 |
| Jul 29, 2024 | 37.32 | 37.90 | 37.04 | 37.44 | 37.44 | 362,787 |
| Jul 26, 2024 | 37.57 | 37.66 | 37.05 | 37.18 | 37.18 | 310,317 |
| Jul 25, 2024 | 37.42 | 37.91 | 36.79 | 37.75 | 37.75 | 280,982 |
| Jul 24, 2024 | 36.31 | 37.34 | 36.26 | 37.34 | 37.34 | 284,386 |
| Jul 23, 2024 | 36.14 | 36.63 | 35.99 | 36.52 | 36.52 | 259,525 |
| Jul 22, 2024 | 36.47 | 36.51 | 35.88 | 35.88 | 35.88 | 392,806 |
| Jul 19, 2024 | 36.49 | 36.57 | 36.07 | 36.29 | 36.29 | 327,049 |
| Jul 18, 2024 | 36.55 | 37.06 | 36.12 | 36.75 | 36.75 | 407,813 |
| Jul 17, 2024 | 36.08 | 36.62 | 35.76 | 36.30 | 36.30 | 296,141 |
| Jul 16, 2024 | 35.65 | 36.12 | 35.36 | 36.05 | 36.05 | 252,421 |
| Jul 15, 2024 | 36.48 | 36.76 | 35.72 | 35.91 | 35.91 | 329,012 |
| Jul 12, 2024 | 36.63 | 36.99 | 36.48 | 36.82 | 36.82 | 274,637 |
| Jul 11, 2024 | 36.34 | 36.73 | 35.92 | 36.45 | 36.45 | 217,630 |
| Jul 10, 2024 | 35.82 | 36.43 | 35.82 | 36.22 | 36.22 | 221,300 |
| Jul 9, 2024 | 35.88 | 36.16 | 35.46 | 35.76 | 35.76 | 255,309 |
| Jul 8, 2024 | 36.14 | 36.40 | 35.85 | 35.89 | 35.89 | 205,306 |
| Jul 5, 2024 | 35.87 | 36.46 | 35.60 | 36.16 | 36.16 | 204,077 |
| Jul 4, 2024 | 35.66 | 36.14 | 35.63 | 35.85 | 35.85 | 139,502 |
| Jul 3, 2024 | 35.84 | 36.14 | 35.41 | 35.61 | 35.61 | 486,319 |
| Jul 2, 2024 | 35.69 | 35.77 | 35.20 | 35.69 | 35.69 | 243,990 |
| Jul 1, 2024 | 35.95 | 36.30 | 35.63 | 35.88 | 35.88 | 189,660 |
| Jun 28, 2024 | 35.80 | 36.33 | 35.70 | 35.76 | 35.76 | 674,318 |
| Jun 27, 2024 | 35.81 | 36.30 | 35.21 | 35.72 | 35.72 | 402,678 |
| Jun 26, 2024 | 35.78 | 36.52 | 35.36 | 35.68 | 35.68 | 473,772 |
| Jun 25, 2024 | 36.34 | 36.36 | 35.65 | 35.67 | 35.67 | 513,546 |
| Jun 24, 2024 | 36.10 | 36.58 | 35.91 | 36.35 | 36.35 | 517,629 |
| Jun 21, 2024 | 36.49 | 36.73 | 35.21 | 35.36 | 35.36 | 1,459,679 |
| Jun 20, 2024 | 36.38 | 36.72 | 36.14 | 36.50 | 36.50 | 313,750 |
| Jun 19, 2024 | 36.47 | 36.53 | 35.80 | 36.26 | 36.26 | 340,659 |
| Jun 18, 2024 | 37.53 | 37.55 | 36.58 | 36.67 | 36.67 | 497,948 |
| Jun 17, 2024 | 38.75 | 38.75 | 36.76 | 37.18 | 37.18 | 453,771 |
| Jun 14, 2024 | 38.80 | 38.88 | 38.32 | 38.63 | 38.63 | 326,571 |
| Jun 13, 2024 | 39.94 | 40.01 | 38.30 | 38.70 | 38.70 | 415,846 |
| Jun 12, 2024 | 39.18 | 40.05 | 39.18 | 40.05 | 40.05 | 412,275 |
| Jun 11, 2024 | 39.38 | 39.75 | 38.98 | 39.12 | 39.12 | 319,697 |
| Jun 10, 2024 | 39.58 | 39.89 | 39.20 | 39.35 | 39.35 | 319,741 |
| Jun 7, 2024 | 39.40 | 39.84 | 39.30 | 39.75 | 39.75 | 367,307 |
| Jun 6, 2024 | 39.20 | 39.74 | 38.97 | 39.39 | 39.39 | 232,924 |
| Jun 5, 2024 | 39.31 | 39.75 | 39.09 | 39.17 | 39.17 | 270,917 |
| Jun 4, 2024 | 39.12 | 39.53 | 38.91 | 39.14 | 39.14 | 288,100 |
| Jun 3, 2024 | 39.37 | 39.86 | 38.91 | 39.25 | 39.25 | 259,310 |
| May 31, 2024 | 38.90 | 39.19 | 38.85 | 39.18 | 39.18 | 828,830 |
| May 30, 2024 | 38.45 | 39.14 | 38.39 | 39.06 | 39.06 | 351,321 |
| May 29, 2024 | 39.07 | 39.07 | 38.35 | 38.35 | 38.35 | 302,494 |
| May 28, 2024 | 38.96 | 39.48 | 37.91 | 39.32 | 39.32 | 570,731 |
| May 27, 2024 | 39.02 | 39.17 | 38.70 | 38.77 | 38.77 | 249,386 |
| May 24, 2024 | 38.07 | 41.46 | 38.02 | 39.00 | 39.00 | 763,702 |
| May 23, 2024 | 38.71 | 39.02 | 38.33 | 38.38 | 38.38 | 515,357 |
| May 22, 2024 | 39.39 | 39.59 | 38.71 | 38.75 | 38.75 | 450,619 |
| May 21, 2024 | 40.37 | 40.37 | 39.23 | 39.60 | 39.60 | 447,946 |
| May 20, 2024 | 40.45 | 40.90 | 40.19 | 40.49 | 40.49 | 236,272 |
| May 17, 2024 | 1.19 Dividend | |||||
| May 17, 2024 | 40.30 | 40.74 | 40.03 | 40.46 | 40.46 | 439,279 |
| May 16, 2024 | 41.60 | 42.12 | 41.29 | 41.72 | 40.53 | 786,412 |
| May 15, 2024 | 40.80 | 42.06 | 40.76 | 42.06 | 40.86 | 649,796 |
| May 14, 2024 | 40.34 | 41.15 | 40.31 | 41.15 | 39.98 | 487,287 |
| May 13, 2024 | 40.40 | 40.48 | 39.60 | 40.48 | 39.33 | 523,781 |
| May 10, 2024 | 39.08 | 40.95 | 39.08 | 40.40 | 39.25 | 637,324 |
| May 9, 2024 | 38.55 | 39.06 | 38.41 | 38.78 | 37.67 | 221,903 |
| May 8, 2024 | 37.92 | 39.02 | 37.92 | 38.67 | 37.57 | 497,225 |
| May 7, 2024 | 37.76 | 38.35 | 36.57 | 37.43 | 36.36 | 1,303,398 |
| May 6, 2024 | 39.20 | 39.82 | 38.95 | 39.61 | 38.48 | 211,711 |
| May 3, 2024 | 40.60 | 40.80 | 39.16 | 39.26 | 38.14 | 421,384 |
| May 2, 2024 | 40.01 | 40.72 | 40.01 | 40.20 | 39.05 | 484,705 |
| Apr 30, 2024 | 38.56 | 39.74 | 38.34 | 39.60 | 38.47 | 598,827 |
| Apr 29, 2024 | 37.68 | 38.93 | 37.59 | 38.65 | 37.55 | 583,807 |
| Apr 26, 2024 | 37.85 | 38.12 | 37.34 | 37.42 | 36.35 | 435,741 |
| Apr 25, 2024 | 38.86 | 38.86 | 37.75 | 37.79 | 36.71 | 437,031 |
| Apr 24, 2024 | 40.27 | 40.27 | 38.84 | 38.96 | 37.85 | 344,818 |
| Apr 23, 2024 | 39.13 | 40.38 | 39.10 | 39.90 | 38.76 | 801,792 |
| Apr 22, 2024 | 36.93 | 39.46 | 36.87 | 38.98 | 37.87 | 750,876 |
| Apr 19, 2024 | 36.26 | 36.80 | 35.57 | 36.62 | 35.58 | 803,997 |
| Apr 18, 2024 | 35.69 | 36.52 | 35.61 | 36.43 | 35.39 | 663,964 |
| Apr 17, 2024 | 34.89 | 35.87 | 34.89 | 35.54 | 34.53 | 318,946 |
| Apr 16, 2024 | 35.16 | 35.62 | 34.87 | 34.99 | 33.99 | 262,324 |
| Apr 15, 2024 | 35.22 | 35.59 | 34.87 | 35.40 | 34.39 | 252,017 |
Related Tickers
FRE.DE Fresenius SE & Co. KGaA
39.12
+2.33%
FRE.HA Fresenius SE & Co KGaA
38.10
+2.70%
RHK.DE RHÖN-KLINIKUM Aktiengesellschaft
15.10
+4.14%
SNDA Sonida Senior Living, Inc.
21.74
-0.09%
FREA.F Fresenius SE & Co. KGaA
9.65
+5.46%
MAK.DE Maternus-Kliniken Aktiengesellschaft
1.3700
+2.24%
V3V.DE FamiCord AG
4.3000
-1.83%
RHK.VI RHÖN-KLINIKUM Aktiengesellschaft
15.10
+4.14%
MED.DE MEDICLIN Aktiengesellschaft
2.9400
+1.38%
LIK.DE LIMES Schlosskliniken AG
266.00
-5.67%