Unlock stock picks and a broker-level newsfeed that powers Wall Street.
47.67
+3.12
+(7.00%)
At close: March 14 at 9:31:39 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 |
---|---|---|---|---|---|---|
Mar 14, 2025 | 44.51 | 47.67 | 44.00 | 47.67 | 47.67 | 42,698 |
Mar 13, 2025 | 44.57 | 45.00 | 43.82 | 44.55 | 44.55 | 13,184 |
Mar 12, 2025 | 43.65 | 44.37 | 41.57 | 43.85 | 43.85 | 23,102 |
Mar 11, 2025 | 43.16 | 44.97 | 43.12 | 44.90 | 44.90 | 27,366 |
Mar 10, 2025 | 44.00 | 44.82 | 42.44 | 43.55 | 43.55 | 29,992 |
Mar 7, 2025 | 47.49 | 47.84 | 41.50 | 43.41 | 43.41 | 48,294 |
Mar 6, 2025 | 46.30 | 48.00 | 45.66 | 47.00 | 47.00 | 26,667 |
Mar 5, 2025 | 45.20 | 45.87 | 44.48 | 45.87 | 45.87 | 24,479 |
Mar 4, 2025 | 47.50 | 49.90 | 43.21 | 46.36 | 46.36 | 95,670 |
Mar 3, 2025 | 44.20 | 48.82 | 41.96 | 48.82 | 48.82 | 94,916 |
Feb 28, 2025 | 39.88 | 39.99 | 38.50 | 39.83 | 39.83 | 30,253 |
Feb 27, 2025 | 38.00 | 39.46 | 37.99 | 39.46 | 39.46 | 36,466 |
Feb 26, 2025 | 37.45 | 37.74 | 36.97 | 37.43 | 37.43 | 10,092 |
Feb 25, 2025 | 36.24 | 37.41 | 36.11 | 37.40 | 37.40 | 28,831 |
Feb 24, 2025 | 35.50 | 36.17 | 35.14 | 36.13 | 36.13 | 23,016 |
Feb 21, 2025 | 35.50 | 36.06 | 34.81 | 34.81 | 34.81 | 17,674 |
Feb 20, 2025 | 36.99 | 36.99 | 34.26 | 35.61 | 35.61 | 24,912 |
Feb 19, 2025 | 35.13 | 36.39 | 35.13 | 36.39 | 36.39 | 21,641 |
Feb 18, 2025 | 35.11 | 35.79 | 34.30 | 35.58 | 35.58 | 14,430 |
Feb 17, 2025 | 32.70 | 35.02 | 32.70 | 35.02 | 35.02 | 36,343 |
Feb 14, 2025 | 31.04 | 32.51 | 30.47 | 32.09 | 32.09 | 24,559 |
Feb 13, 2025 | 28.65 | 30.72 | 28.60 | 30.61 | 30.61 | 10,695 |
Feb 12, 2025 | 30.00 | 30.00 | 28.96 | 28.96 | 28.96 | 4,395 |
Feb 11, 2025 | 29.18 | 29.99 | 29.18 | 29.99 | 29.99 | 1,412 |
Feb 10, 2025 | 29.42 | 29.50 | 29.22 | 29.50 | 29.50 | 3,589 |
Feb 7, 2025 | 29.19 | 29.41 | 28.74 | 29.35 | 29.35 | 2,050 |
Feb 6, 2025 | 30.06 | 30.29 | 28.94 | 29.05 | 29.05 | 7,056 |
Feb 5, 2025 | 30.43 | 30.43 | 29.95 | 30.01 | 30.01 | 7,324 |
Feb 4, 2025 | 31.38 | 31.38 | 29.88 | 30.36 | 30.36 | 6,715 |
Feb 3, 2025 | 30.00 | 31.90 | 29.77 | 30.98 | 30.98 | 11,918 |
Jan 31, 2025 | 29.71 | 31.04 | 29.71 | 30.41 | 30.41 | 3,211 |
Jan 30, 2025 | 29.56 | 29.98 | 29.43 | 29.65 | 29.65 | 2,306 |
Jan 29, 2025 | 29.16 | 29.63 | 29.16 | 29.62 | 29.62 | 1,542 |
Jan 28, 2025 | 29.07 | 29.40 | 29.00 | 29.40 | 29.40 | 1,583 |
Jan 27, 2025 | 29.47 | 29.47 | 28.75 | 29.26 | 29.26 | 9,023 |
Jan 24, 2025 | 29.84 | 29.84 | 29.37 | 29.49 | 29.49 | 5,400 |
Jan 23, 2025 | 29.64 | 29.82 | 29.36 | 29.75 | 29.75 | 14,551 |
Jan 22, 2025 | 29.20 | 29.66 | 28.79 | 29.66 | 29.66 | 12,313 |
Jan 21, 2025 | 29.12 | 29.16 | 28.58 | 28.98 | 28.98 | 5,355 |
Jan 20, 2025 | 29.16 | 29.26 | 28.75 | 28.98 | 28.98 | 7,588 |
Jan 17, 2025 | 28.42 | 28.83 | 28.42 | 28.71 | 28.71 | 6,137 |
Jan 16, 2025 | 28.32 | 28.48 | 28.30 | 28.42 | 28.42 | 4,453 |
Jan 15, 2025 | 27.81 | 28.11 | 27.60 | 27.99 | 27.99 | 1,603 |
Jan 14, 2025 | 27.57 | 28.00 | 27.57 | 27.98 | 27.98 | 2,825 |
Jan 13, 2025 | 27.81 | 27.81 | 27.00 | 27.51 | 27.51 | 4,223 |
Jan 10, 2025 | 27.34 | 27.95 | 27.34 | 27.84 | 27.84 | 7,983 |
Jan 9, 2025 | 27.48 | 27.49 | 27.00 | 27.34 | 27.34 | 15,230 |
Jan 8, 2025 | 26.34 | 27.58 | 26.34 | 27.44 | 27.44 | 21,461 |
Jan 7, 2025 | 25.77 | 26.10 | 25.77 | 26.10 | 26.10 | 3,035 |
Jan 6, 2025 | 26.33 | 26.61 | 25.32 | 25.72 | 25.72 | 1,420 |
Jan 3, 2025 | 26.15 | 26.17 | 25.75 | 26.17 | 26.17 | 930 |
Jan 2, 2025 | 26.02 | 26.18 | 25.92 | 26.12 | 26.12 | 2,994 |
Dec 30, 2024 | 25.76 | 25.93 | 25.76 | 25.91 | 25.91 | 769 |
Dec 27, 2024 | 25.62 | 26.01 | 25.62 | 26.01 | 26.01 | 3,314 |
Dec 23, 2024 | 25.66 | 26.13 | 25.62 | 25.81 | 25.81 | 1,202 |
Dec 20, 2024 | 25.50 | 25.50 | 25.00 | 25.05 | 25.05 | 1,035 |
Dec 19, 2024 | 25.34 | 25.74 | 25.34 | 25.74 | 25.74 | 40 |
Dec 18, 2024 | 25.50 | 26.00 | 25.50 | 25.55 | 25.55 | 6,968 |
Dec 17, 2024 | 26.06 | 26.06 | 25.69 | 25.69 | 25.69 | 2,064 |
Dec 16, 2024 | 25.83 | 26.13 | 25.69 | 25.98 | 25.98 | 3,003 |
Dec 13, 2024 | 25.84 | 25.87 | 25.53 | 25.72 | 25.72 | 11,048 |
Dec 12, 2024 | 25.53 | 25.91 | 25.53 | 25.85 | 25.85 | 1,310 |
Dec 11, 2024 | 24.71 | 25.53 | 24.71 | 25.50 | 25.50 | 1,977 |
Dec 10, 2024 | 25.18 | 25.18 | 24.75 | 24.81 | 24.81 | 4,403 |
Dec 9, 2024 | 26.89 | 26.89 | 25.45 | 25.45 | 25.45 | 6,733 |
Dec 6, 2024 | 26.70 | 26.79 | 26.38 | 26.47 | 26.47 | 7,053 |
Dec 5, 2024 | 26.34 | 26.75 | 26.27 | 26.75 | 26.75 | 3,040 |
Dec 4, 2024 | 26.11 | 26.50 | 26.11 | 26.24 | 26.24 | 1,848 |
Dec 3, 2024 | 25.81 | 26.17 | 25.81 | 26.12 | 26.12 | 3,042 |
Dec 2, 2024 | 25.38 | 26.04 | 25.37 | 25.97 | 25.97 | 6,188 |
Nov 29, 2024 | 25.42 | 25.55 | 25.34 | 25.55 | 25.55 | 3,266 |
Nov 28, 2024 | 24.91 | 25.47 | 24.91 | 25.45 | 25.45 | 1,491 |
Nov 27, 2024 | 25.01 | 25.14 | 24.80 | 25.00 | 25.00 | 4,334 |
Nov 26, 2024 | 25.06 | 25.18 | 24.80 | 25.15 | 25.15 | 5,903 |
Nov 25, 2024 | 25.59 | 25.75 | 24.92 | 24.92 | 24.92 | 8,327 |
Nov 22, 2024 | 25.68 | 25.68 | 25.30 | 25.55 | 25.55 | 2,290 |
Nov 21, 2024 | 25.00 | 25.72 | 25.00 | 25.62 | 25.62 | 7,886 |
Nov 20, 2024 | 25.47 | 25.54 | 25.00 | 25.02 | 25.02 | 2,629 |
Nov 19, 2024 | 25.00 | 25.62 | 24.43 | 25.62 | 25.62 | 8,878 |
Nov 18, 2024 | 24.56 | 25.00 | 24.56 | 24.95 | 24.95 | 2,302 |
Nov 15, 2024 | 25.06 | 25.16 | 24.60 | 24.60 | 24.60 | 11,148 |
Nov 14, 2024 | 25.29 | 25.46 | 24.94 | 25.13 | 25.13 | 1,207 |
Nov 13, 2024 | 25.74 | 25.74 | 25.22 | 25.40 | 25.40 | 1,903 |
Nov 12, 2024 | 25.49 | 26.32 | 25.49 | 25.76 | 25.76 | 12,951 |
Nov 11, 2024 | 25.17 | 25.88 | 25.00 | 25.60 | 25.60 | 18,186 |
Nov 8, 2024 | 24.28 | 24.78 | 24.05 | 24.78 | 24.78 | 10,881 |
Nov 7, 2024 | 23.30 | 24.40 | 23.30 | 24.33 | 24.33 | 2,205 |
Nov 6, 2024 | 22.42 | 23.50 | 22.42 | 23.36 | 23.36 | 4,321 |
Nov 5, 2024 | 21.67 | 22.24 | 21.67 | 22.16 | 22.16 | 712 |
Nov 4, 2024 | 22.23 | 22.27 | 21.81 | 21.81 | 21.81 | 742 |
Nov 1, 2024 | 21.91 | 22.32 | 21.91 | 22.32 | 22.32 | 451 |
Oct 31, 2024 | 22.11 | 22.21 | 22.03 | 22.11 | 22.11 | 2,054 |
Oct 30, 2024 | 21.98 | 22.33 | 21.45 | 22.33 | 22.33 | 1,351 |
Oct 29, 2024 | 21.91 | 22.21 | 21.91 | 22.04 | 22.04 | 1,235 |
Oct 28, 2024 | 21.96 | 21.97 | 21.75 | 21.86 | 21.86 | 833 |
Oct 25, 2024 | 21.93 | 21.95 | 21.73 | 21.73 | 21.73 | 1,221 |
Oct 24, 2024 | 21.86 | 22.05 | 21.86 | 22.02 | 22.02 | 147 |
Oct 23, 2024 | 22.00 | 22.00 | 21.87 | 22.00 | 22.00 | 1,347 |
Oct 22, 2024 | 21.79 | 22.12 | 21.79 | 22.12 | 22.12 | 772 |
Oct 21, 2024 | 22.08 | 22.17 | 21.95 | 21.95 | 21.95 | 938 |
Oct 18, 2024 | 21.69 | 22.08 | 21.69 | 22.08 | 22.08 | 5,643 |
Oct 17, 2024 | 21.54 | 21.80 | 21.54 | 21.76 | 21.76 | 5,403 |
Oct 16, 2024 | 21.13 | 21.68 | 21.10 | 21.68 | 21.68 | 6,406 |
Oct 15, 2024 | 21.00 | 21.32 | 20.97 | 21.04 | 21.04 | 3,470 |
Oct 14, 2024 | 20.22 | 20.96 | 20.22 | 20.90 | 20.90 | 2,176 |
Oct 11, 2024 | 20.24 | 20.24 | 20.07 | 20.14 | 20.14 | 1,721 |
Oct 10, 2024 | 20.88 | 21.20 | 20.62 | 20.80 | 20.80 | 3,581 |
Oct 9, 2024 | 20.85 | 20.96 | 20.71 | 20.96 | 20.96 | 350 |
Oct 8, 2024 | 20.67 | 21.04 | 20.67 | 20.90 | 20.90 | 502 |
Oct 7, 2024 | 20.93 | 20.93 | 20.70 | 20.75 | 20.75 | 7,841 |
Oct 4, 2024 | 20.50 | 21.01 | 20.50 | 21.01 | 21.01 | 310 |
Oct 3, 2024 | 20.82 | 21.15 | 20.82 | 21.15 | 21.15 | 100 |
Oct 2, 2024 | 20.41 | 21.13 | 20.41 | 21.13 | 21.13 | 108 |
Oct 1, 2024 | 19.98 | 20.49 | 19.98 | 20.45 | 20.45 | 836 |
Sep 30, 2024 | 20.24 | 20.43 | 19.99 | 19.99 | 19.99 | 1,658 |
Sep 27, 2024 | 20.42 | 20.76 | 20.42 | 20.76 | 20.76 | 150 |
Sep 26, 2024 | 20.91 | 20.91 | 20.43 | 20.43 | 20.43 | 2,256 |
Sep 25, 2024 | 20.47 | 20.92 | 20.47 | 20.88 | 20.88 | 1,532 |
Sep 24, 2024 | 20.90 | 20.90 | 20.82 | 20.83 | 20.83 | 9,035 |
Sep 23, 2024 | 20.79 | 20.90 | 20.58 | 20.90 | 20.90 | 805 |
Sep 20, 2024 | 20.71 | 20.90 | 20.71 | 20.80 | 20.80 | 180 |
Sep 19, 2024 | 20.08 | 21.04 | 20.08 | 21.04 | 21.04 | 168 |
Sep 18, 2024 | 19.85 | 20.19 | 19.80 | 20.05 | 20.05 | 820 |
Sep 17, 2024 | 20.69 | 20.69 | 19.77 | 19.77 | 19.77 | 4,802 |
Sep 16, 2024 | 20.63 | 20.93 | 20.63 | 20.80 | 20.80 | 1,231 |
Sep 13, 2024 | 20.49 | 20.85 | 20.35 | 20.85 | 20.85 | 2,217 |
Sep 12, 2024 | 20.18 | 20.42 | 20.18 | 20.36 | 20.36 | 937 |
Sep 11, 2024 | 20.20 | 20.20 | 20.05 | 20.05 | 20.05 | 1,257 |
Sep 10, 2024 | 20.20 | 20.44 | 20.20 | 20.27 | 20.27 | 4,800 |
Sep 9, 2024 | 20.46 | 20.46 | 20.30 | 20.34 | 20.34 | 1,480 |
Sep 6, 2024 | 20.69 | 20.69 | 20.25 | 20.25 | 20.25 | 936 |
Sep 5, 2024 | 20.61 | 20.63 | 20.30 | 20.56 | 20.56 | 568 |
Sep 4, 2024 | 20.60 | 20.80 | 20.60 | 20.79 | 20.79 | 770 |
Sep 3, 2024 | 21.36 | 21.36 | 20.80 | 20.80 | 20.80 | 1,256 |
Sep 2, 2024 | 22.89 | 22.89 | 21.27 | 21.34 | 21.34 | 3,732 |
Aug 30, 2024 | 22.90 | 23.06 | 22.90 | 23.00 | 23.00 | 950 |
Aug 29, 2024 | 22.57 | 23.00 | 22.57 | 22.97 | 22.97 | 834 |
Aug 28, 2024 | 22.19 | 22.79 | 22.19 | 22.66 | 22.66 | 682 |
Aug 27, 2024 | 22.08 | 22.24 | 21.98 | 22.24 | 22.24 | 5,021 |
Aug 26, 2024 | 22.07 | 22.18 | 22.06 | 22.09 | 22.09 | 2,100 |
Aug 23, 2024 | 21.94 | 22.22 | 21.94 | 22.22 | 22.22 | 792 |
Aug 22, 2024 | 22.03 | 22.15 | 22.03 | 22.15 | 22.15 | 300 |
Aug 21, 2024 | 22.05 | 22.05 | 21.95 | 22.03 | 22.03 | 225 |
Aug 20, 2024 | 22.32 | 22.57 | 22.21 | 22.21 | 22.21 | 1,724 |
Aug 19, 2024 | 22.34 | 22.59 | 22.01 | 22.39 | 22.39 | 3,860 |
Aug 16, 2024 | 22.44 | 22.86 | 22.44 | 22.65 | 22.65 | 1,700 |
Aug 15, 2024 | 22.44 | 22.59 | 22.44 | 22.52 | 22.52 | 843 |
Aug 14, 2024 | 21.76 | 22.48 | 21.76 | 22.44 | 22.44 | 1,460 |
Aug 13, 2024 | 21.81 | 21.98 | 21.75 | 21.75 | 21.75 | 1,574 |
Aug 12, 2024 | 21.74 | 21.84 | 21.71 | 21.84 | 21.84 | 1,266 |
Aug 9, 2024 | 21.13 | 21.67 | 21.13 | 21.67 | 21.67 | 710 |
Aug 8, 2024 | 21.23 | 21.24 | 20.92 | 21.24 | 21.24 | 2,320 |
Aug 7, 2024 | 21.21 | 21.29 | 21.02 | 21.29 | 21.29 | 849 |
Aug 6, 2024 | 20.91 | 21.16 | 20.60 | 20.60 | 20.60 | 336 |
Aug 5, 2024 | 20.33 | 20.90 | 19.00 | 20.74 | 20.74 | 7,064 |
Aug 2, 2024 | 21.37 | 21.37 | 20.75 | 20.90 | 20.90 | 2,730 |
Aug 1, 2024 | 22.00 | 22.23 | 22.00 | 22.22 | 22.22 | 2,340 |
Jul 31, 2024 | 22.95 | 22.95 | 21.73 | 22.05 | 22.05 | 1,658 |
Jul 30, 2024 | 22.16 | 22.83 | 22.16 | 22.83 | 22.83 | 976 |
Jul 29, 2024 | 22.10 | 22.32 | 22.10 | 22.21 | 22.21 | 1,676 |
Jul 26, 2024 | 21.47 | 21.85 | 21.45 | 21.85 | 21.85 | 2,040 |
Jul 25, 2024 | 22.15 | 22.15 | 21.04 | 21.37 | 21.37 | 6,202 |
Jul 24, 2024 | 22.84 | 22.88 | 22.25 | 22.25 | 22.25 | 3,557 |
Jul 23, 2024 | 23.10 | 23.20 | 22.69 | 23.12 | 23.12 | 2,575 |
Jul 22, 2024 | 22.66 | 23.08 | 22.66 | 23.03 | 23.03 | 2,566 |
Jul 19, 2024 | 22.70 | 22.92 | 22.70 | 22.77 | 22.77 | 160 |
Jul 18, 2024 | 22.81 | 23.14 | 22.63 | 22.80 | 22.80 | 5,235 |
Jul 17, 2024 | 23.22 | 23.45 | 22.75 | 22.75 | 22.75 | 1,483 |
Jul 16, 2024 | 23.43 | 23.43 | 22.90 | 23.04 | 23.04 | 3,111 |
Jul 15, 2024 | 22.99 | 23.54 | 22.99 | 23.40 | 23.40 | 3,446 |
Jul 12, 2024 | 22.91 | 23.11 | 22.91 | 23.01 | 23.01 | 360 |
Jul 11, 2024 | 22.95 | 23.00 | 22.90 | 23.00 | 23.00 | 200 |
Jul 10, 2024 | 22.42 | 22.77 | 22.42 | 22.77 | 22.77 | 815 |
Jul 9, 2024 | 22.17 | 22.94 | 22.17 | 22.41 | 22.41 | 4,993 |
Jul 8, 2024 | 22.68 | 22.74 | 22.29 | 22.40 | 22.40 | 2,309 |
Jul 5, 2024 | 23.09 | 23.14 | 22.45 | 22.80 | 22.80 | 3,298 |
Jul 4, 2024 | 22.74 | 23.49 | 22.64 | 23.27 | 23.27 | 5,071 |
Jul 3, 2024 | 21.67 | 22.66 | 21.67 | 22.66 | 22.66 | 3,936 |
Jul 2, 2024 | 21.70 | 22.10 | 21.55 | 21.55 | 21.55 | 740 |
Jul 1, 2024 | 21.83 | 21.87 | 21.60 | 21.77 | 21.77 | 1,089 |
Jun 28, 2024 | 21.30 | 21.87 | 21.30 | 21.71 | 21.71 | 390 |
Jun 27, 2024 | 21.38 | 21.64 | 21.38 | 21.64 | 21.64 | 850 |
Jun 26, 2024 | 21.51 | 21.79 | 21.32 | 21.49 | 21.49 | 941 |
Jun 25, 2024 | 22.14 | 22.14 | 21.43 | 21.43 | 21.43 | 3,355 |
Jun 24, 2024 | 0.28 Dividend | |||||
Jun 24, 2024 | 22.54 | 22.54 | 22.15 | 22.28 | 22.28 | 1,831 |
Jun 21, 2024 | 22.73 | 22.73 | 22.46 | 22.60 | 22.32 | 9,222 |
Jun 20, 2024 | 22.57 | 22.88 | 22.40 | 22.88 | 22.60 | 1,924 |
Jun 19, 2024 | 22.32 | 22.72 | 22.32 | 22.72 | 22.44 | 1,823 |
Jun 18, 2024 | 21.98 | 22.51 | 21.98 | 22.51 | 22.23 | 837 |
Jun 17, 2024 | 21.00 | 21.71 | 20.86 | 21.60 | 21.33 | 5,531 |
Jun 14, 2024 | 22.32 | 22.32 | 21.10 | 21.10 | 20.84 | 10,334 |
Jun 13, 2024 | 22.79 | 22.94 | 22.23 | 22.23 | 21.95 | 3,226 |
Jun 12, 2024 | 23.40 | 23.56 | 22.65 | 22.86 | 22.58 | 4,473 |
Jun 11, 2024 | 24.44 | 24.44 | 23.37 | 23.50 | 23.21 | 5,535 |
Jun 10, 2024 | 24.28 | 24.51 | 24.28 | 24.44 | 24.14 | 2,593 |
Jun 7, 2024 | 23.66 | 24.13 | 23.66 | 24.13 | 23.83 | 550 |
Jun 6, 2024 | 24.03 | 24.20 | 23.64 | 23.83 | 23.53 | 2,057 |
Jun 5, 2024 | 23.75 | 24.00 | 23.75 | 23.78 | 23.49 | 1,180 |
Jun 4, 2024 | 24.06 | 24.06 | 23.65 | 23.75 | 23.46 | 3,223 |
Jun 3, 2024 | 23.92 | 24.30 | 23.92 | 24.10 | 23.80 | 5,096 |
May 31, 2024 | 23.33 | 23.73 | 23.33 | 23.62 | 23.33 | 7,555 |
May 30, 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 22.72 | 100 |
May 29, 2024 | 23.46 | 23.46 | 22.84 | 23.14 | 22.85 | 6,080 |
May 28, 2024 | 23.73 | 23.73 | 23.52 | 23.52 | 23.23 | 1,180 |
May 27, 2024 | 23.53 | 23.77 | 23.53 | 23.73 | 23.44 | 3,335 |
May 24, 2024 | 23.46 | 23.74 | 23.33 | 23.48 | 23.19 | 265 |
May 23, 2024 | 23.50 | 23.74 | 23.50 | 23.57 | 23.28 | 1,730 |
May 22, 2024 | 23.43 | 23.91 | 23.43 | 23.59 | 23.30 | 4,371 |
May 21, 2024 | 23.42 | 23.68 | 23.13 | 23.30 | 23.01 | 6,242 |
May 20, 2024 | 23.10 | 23.72 | 23.10 | 23.62 | 23.33 | 1,221 |
May 17, 2024 | 22.94 | 23.17 | 22.87 | 23.10 | 22.81 | 4,152 |
May 16, 2024 | 22.30 | 23.23 | 22.30 | 23.03 | 22.74 | 2,980 |
May 15, 2024 | 21.87 | 22.27 | 21.87 | 22.22 | 21.94 | 1,875 |
May 14, 2024 | 21.86 | 22.02 | 21.73 | 22.02 | 21.75 | 2,132 |
May 13, 2024 | 22.84 | 22.84 | 21.85 | 22.04 | 21.77 | 2,247 |
May 10, 2024 | 22.35 | 23.08 | 22.35 | 22.83 | 22.55 | 4,550 |
May 9, 2024 | 22.02 | 22.02 | 21.78 | 22.01 | 21.74 | 10,361 |
May 8, 2024 | 21.90 | 22.45 | 21.80 | 22.09 | 21.82 | 9,223 |
May 7, 2024 | 22.38 | 22.38 | 21.50 | 21.50 | 21.23 | 4,669 |
May 6, 2024 | 21.87 | 22.45 | 21.74 | 22.45 | 22.17 | 1,477 |
May 3, 2024 | 21.39 | 21.84 | 21.39 | 21.78 | 21.51 | 294 |
May 2, 2024 | 21.52 | 21.78 | 21.41 | 21.47 | 21.20 | 851 |
Apr 30, 2024 | 21.99 | 22.19 | 21.73 | 21.75 | 21.48 | 1,123 |
Apr 29, 2024 | 22.16 | 22.16 | 21.68 | 22.12 | 21.85 | 1,665 |
Apr 26, 2024 | 21.49 | 21.91 | 21.40 | 21.91 | 21.64 | 1,734 |
Apr 25, 2024 | 21.91 | 21.92 | 21.00 | 21.50 | 21.23 | 2,485 |
Apr 24, 2024 | 22.61 | 22.61 | 21.88 | 22.10 | 21.83 | 3,973 |
Apr 23, 2024 | 22.09 | 22.24 | 21.84 | 22.24 | 21.96 | 2,960 |
Apr 22, 2024 | 22.22 | 22.32 | 21.47 | 21.82 | 21.55 | 3,776 |
Apr 19, 2024 | 22.10 | 22.10 | 21.82 | 21.86 | 21.59 | 3,208 |
Apr 18, 2024 | 22.24 | 22.49 | 21.57 | 22.11 | 21.84 | 9,712 |
Apr 17, 2024 | 22.54 | 22.80 | 22.29 | 22.29 | 22.01 | 3,098 |
Apr 16, 2024 | 22.52 | 22.84 | 22.35 | 22.81 | 22.53 | 4,555 |
Apr 15, 2024 | 22.48 | 22.89 | 22.40 | 22.89 | 22.61 | 24,554 |
Apr 12, 2024 | 21.72 | 22.26 | 21.72 | 22.11 | 21.84 | 3,823 |
Apr 11, 2024 | 21.54 | 21.82 | 21.54 | 21.79 | 21.52 | 1,515 |
Apr 10, 2024 | 21.60 | 21.78 | 21.07 | 21.69 | 21.42 | 4,064 |
Apr 9, 2024 | 23.78 | 23.88 | 21.50 | 21.62 | 21.35 | 7,255 |
Apr 8, 2024 | 23.23 | 23.80 | 23.23 | 23.79 | 23.50 | 10,629 |
Apr 5, 2024 | 22.91 | 23.18 | 22.85 | 23.18 | 22.89 | 3,830 |
Apr 4, 2024 | 23.52 | 23.52 | 23.12 | 23.13 | 22.84 | 1,338 |
Apr 3, 2024 | 23.14 | 23.40 | 22.96 | 23.31 | 23.02 | 2,361 |
Apr 2, 2024 | 24.01 | 24.31 | 22.80 | 23.12 | 22.83 | 25,394 |
Mar 28, 2024 | 22.96 | 23.46 | 22.77 | 23.44 | 23.15 | 10,560 |
Mar 27, 2024 | 23.04 | 23.54 | 22.80 | 22.90 | 22.62 | 10,081 |
Mar 26, 2024 | 23.24 | 23.39 | 22.95 | 23.09 | 22.80 | 10,750 |
Mar 25, 2024 | 22.74 | 23.29 | 22.60 | 23.23 | 22.94 | 12,803 |
Mar 22, 2024 | 21.97 | 22.69 | 21.97 | 22.69 | 22.41 | 12,384 |
Mar 21, 2024 | 22.48 | 22.49 | 21.91 | 21.91 | 21.64 | 3,112 |
Mar 20, 2024 | 22.20 | 22.37 | 21.88 | 22.33 | 22.05 | 3,771 |
Mar 19, 2024 | 21.99 | 22.35 | 21.50 | 22.35 | 22.07 | 11,404 |
Mar 18, 2024 | 21.58 | 21.90 | 21.58 | 21.90 | 21.63 | 4,056 |
Mar 15, 2024 | 21.57 | 21.57 | 20.99 | 21.45 | 21.18 | 7,645 |
Mar 14, 2024 | 20.83 | 21.74 | 20.83 | 21.48 | 21.21 | 3,861 |
Related Tickers
SDV1.F Saab AB (publ)
36.87
+8.79%
0GWL.IL Saab AB (publ)
397.60
+6.52%
DAU0.F Dassault Aviation société anonyme
312.00
+7.14%
CSF.F Thales S.A.
251.90
+6.20%
0F08.IL Kongsberg Gruppen ASA
1,651.00
+5.83%
BSP.F BAE Systems plc
20.34
+5.12%
CSF.BE Thales
247.20
+3.87%
0IW5.IL Thales S.A.
248.40
+5.10%
5UR.F RTX Corporation
119.60
+1.46%
BSPA.F BAE Systems plc
79.50
+2.58%