257.70
+2.25
+(0.88%)
At close: 5:35:33 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 |
|---|---|---|---|---|---|---|
| Jan 15, 2025 | 258.50 | 259.30 | 257.10 | 257.70 | 257.70 | 199 |
| Jan 14, 2025 | 257.40 | 257.80 | 255.45 | 255.45 | 255.45 | 60 |
| Jan 13, 2025 | 257.95 | 258.50 | 252.75 | 258.50 | 258.50 | 146 |
| Jan 10, 2025 | 256.95 | 256.95 | 253.05 | 253.05 | 253.05 | 386 |
| Jan 9, 2025 | 253.50 | 253.50 | 252.20 | 253.45 | 253.45 | 7 |
| Jan 8, 2025 | 252.40 | 252.40 | 252.40 | 252.40 | 252.40 | - |
| Jan 7, 2025 | 248.35 | 252.65 | 248.35 | 252.40 | 252.40 | 115 |
| Jan 6, 2025 | 256.05 | 256.05 | 252.00 | 252.00 | 252.00 | 17 |
| Jan 3, 2025 | 255.00 | 255.10 | 253.00 | 255.10 | 255.10 | 154 |
| Jan 2, 2025 | 256.15 | 258.40 | 255.60 | 257.30 | 257.30 | 164 |
| Dec 30, 2024 | 255.25 | 255.25 | 255.25 | 255.25 | 255.25 | - |
| Dec 27, 2024 | 259.80 | 259.80 | 254.25 | 255.25 | 255.25 | 206 |
| Dec 23, 2024 | 253.75 | 253.75 | 253.75 | 253.75 | 253.75 | - |
| Dec 20, 2024 | 249.50 | 253.20 | 249.50 | 253.20 | 253.20 | 93 |
| Dec 19, 2024 | 250.70 | 251.10 | 249.35 | 249.35 | 249.35 | 9 |
| Dec 18, 2024 | 256.00 | 256.55 | 252.30 | 255.75 | 255.75 | 115 |
| Dec 17, 2024 | 254.40 | 255.00 | 252.40 | 253.40 | 253.40 | 154 |
| Dec 16, 2024 | 252.40 | 255.90 | 249.90 | 254.50 | 254.50 | 220 |
| Dec 13, 2024 | 252.65 | 253.30 | 250.35 | 252.40 | 252.40 | 1,366 |
| Dec 12, 2024 | 250.05 | 250.75 | 242.95 | 250.75 | 250.75 | 1,436 |
| Dec 11, 2024 | 256.65 | 258.55 | 254.20 | 254.20 | 254.20 | 169 |
| Dec 10, 2024 | 257.10 | 258.75 | 254.90 | 258.75 | 258.75 | 80 |
| Dec 9, 2024 | 256.70 | 258.30 | 255.25 | 257.10 | 257.10 | 296 |
| Dec 6, 2024 | 260.40 | 260.70 | 258.65 | 258.65 | 258.65 | 139 |
| Dec 5, 2024 | 263.60 | 263.60 | 261.25 | 261.25 | 261.25 | 2 |
| Dec 4, 2024 | 263.75 | 267.00 | 263.05 | 263.90 | 263.90 | 97 |
| Dec 3, 2024 | 262.00 | 264.25 | 262.00 | 264.20 | 264.20 | 6 |
| Dec 2, 2024 | 264.45 | 264.45 | 264.45 | 264.45 | 264.45 | - |
| Nov 29, 2024 | 270.10 | 270.10 | 269.25 | 269.25 | 269.25 | 32 |
| Nov 28, 2024 | 268.70 | 268.70 | 268.70 | 268.70 | 268.70 | - |
| Nov 27, 2024 | 268.90 | 270.20 | 268.70 | 268.70 | 268.70 | 15 |
| Nov 26, 2024 | 266.45 | 269.45 | 266.45 | 268.55 | 268.55 | 159 |
| Nov 25, 2024 | 270.70 | 270.70 | 270.70 | 270.70 | 270.70 | - |
| Nov 22, 2024 | 266.85 | 271.45 | 266.85 | 270.70 | 270.70 | 16 |
| Nov 21, 2024 | 267.10 | 268.80 | 267.10 | 268.80 | 268.80 | 18 |
| Nov 20, 2024 | 266.45 | 266.45 | 265.15 | 265.20 | 265.20 | 52 |
| Nov 19, 2024 | 275.10 | 275.10 | 269.15 | 269.15 | 269.15 | 83 |
| Nov 18, 2024 | 273.40 | 274.70 | 270.75 | 272.00 | 272.00 | 133 |
| Nov 15, 2024 | 281.70 | 281.70 | 273.70 | 273.70 | 273.70 | 165 |
| Nov 14, 2024 | 294.50 | 300.30 | 283.15 | 283.15 | 283.15 | 174 |
| Nov 13, 2024 | 291.60 | 298.85 | 291.60 | 298.85 | 298.85 | 32 |
| Nov 12, 2024 | 289.90 | 295.30 | 289.90 | 294.40 | 294.40 | 101 |
| Nov 11, 2024 | 288.00 | 296.00 | 288.00 | 295.25 | 295.25 | 44 |
| Nov 8, 2024 | 286.90 | 288.25 | 286.90 | 288.25 | 288.25 | 10 |
| Nov 7, 2024 | 287.00 | 288.45 | 283.30 | 284.10 | 284.10 | 68 |
| Nov 6, 2024 | 276.20 | 285.65 | 276.20 | 285.45 | 285.45 | 365 |
| Nov 5, 2024 | 270.80 | 271.05 | 268.65 | 270.75 | 270.75 | 366 |
| Nov 4, 2024 | 271.85 | 271.85 | 268.10 | 269.45 | 269.45 | 17 |
| Nov 1, 2024 | 268.35 | 272.35 | 265.30 | 271.25 | 271.25 | - |
| Oct 31, 2024 | 275.25 | 275.25 | 272.70 | 273.00 | 273.00 | 116 |
| Oct 30, 2024 | 279.35 | 279.35 | 279.35 | 279.35 | 279.35 | - |
| Oct 29, 2024 | 283.25 | 283.25 | 280.95 | 280.95 | 280.95 | 8 |
| Oct 28, 2024 | 282.00 | 282.45 | 280.85 | 281.05 | 281.05 | 33 |
| Oct 25, 2024 | 277.45 | 280.95 | 277.45 | 280.95 | 280.95 | 27 |
| Oct 24, 2024 | 280.25 | 281.90 | 279.90 | 281.45 | 281.45 | 103 |
| Oct 23, 2024 | 284.75 | 284.95 | 280.10 | 280.10 | 280.10 | 154 |
| Oct 22, 2024 | 284.15 | 284.15 | 282.25 | 282.90 | 282.90 | 46 |
| Oct 21, 2024 | 289.75 | 289.75 | 284.10 | 284.10 | 284.10 | 72 |
| Oct 18, 2024 | 282.75 | 285.05 | 282.25 | 285.05 | 285.05 | 100 |
| Oct 17, 2024 | 281.20 | 283.10 | 281.20 | 283.10 | 283.10 | 40 |
| Oct 16, 2024 | 276.80 | 279.90 | 275.35 | 279.90 | 279.90 | 155 |
| Oct 15, 2024 | 277.00 | 277.35 | 275.85 | 277.35 | 277.35 | 20 |
| Oct 14, 2024 | 274.90 | 275.40 | 274.90 | 275.40 | 275.40 | 24 |
| Oct 11, 2024 | 1.42 Dividend | |||||
| Oct 11, 2024 | 273.90 | 273.90 | 272.60 | 272.60 | 272.60 | 1 |
| Oct 10, 2024 | 273.60 | 273.60 | 272.30 | 272.30 | 270.88 | 4 |
| Oct 9, 2024 | 267.60 | 273.50 | 267.60 | 273.50 | 272.07 | 43 |
| Oct 8, 2024 | 270.10 | 270.10 | 270.10 | 270.10 | 268.69 | - |
| Oct 7, 2024 | 274.60 | 275.20 | 271.95 | 272.65 | 271.23 | 156 |
| Oct 4, 2024 | 275.65 | 275.65 | 271.30 | 272.25 | 270.83 | 41 |
| Oct 3, 2024 | 273.85 | 276.00 | 273.85 | 275.25 | 273.81 | 107 |
| Oct 2, 2024 | 276.50 | 277.60 | 275.65 | 276.15 | 274.71 | 51 |
| Oct 1, 2024 | 271.55 | 271.55 | 269.75 | 269.75 | 268.34 | 6 |
| Sep 30, 2024 | 268.25 | 270.35 | 267.70 | 269.60 | 268.19 | 105 |
| Sep 27, 2024 | 270.50 | 270.50 | 270.50 | 270.50 | 269.09 | - |
| Sep 26, 2024 | 269.85 | 270.25 | 269.85 | 270.25 | 268.84 | 40 |
| Sep 25, 2024 | 272.30 | 272.70 | 272.30 | 272.70 | 271.28 | 2 |
| Sep 24, 2024 | 275.60 | 276.80 | 274.60 | 274.75 | 273.32 | 176 |
| Sep 23, 2024 | 276.00 | 277.90 | 276.00 | 277.90 | 276.45 | 480 |
| Sep 20, 2024 | 273.00 | 274.75 | 272.10 | 274.10 | 272.67 | 144 |
| Sep 19, 2024 | 272.85 | 274.00 | 271.50 | 273.35 | 271.92 | 252 |
| Sep 18, 2024 | 273.10 | 273.95 | 273.10 | 273.95 | 272.52 | 10 |
| Sep 17, 2024 | 276.35 | 276.35 | 274.45 | 274.45 | 273.02 | 7 |
| Sep 16, 2024 | 274.25 | 276.35 | 274.25 | 276.10 | 274.66 | 32 |
| Sep 13, 2024 | 270.30 | 274.05 | 270.30 | 274.05 | 272.62 | 28 |
| Sep 12, 2024 | 271.45 | 271.45 | 269.90 | 270.80 | 269.39 | 8 |
| Sep 11, 2024 | 269.05 | 270.50 | 267.25 | 269.50 | 268.09 | 116 |
| Sep 10, 2024 | 273.00 | 274.85 | 273.00 | 274.55 | 273.12 | 87 |
| Sep 9, 2024 | 265.75 | 265.75 | 265.75 | 265.75 | 264.36 | 13 |
| Sep 6, 2024 | 268.35 | 268.45 | 265.90 | 266.10 | 264.71 | 220 |
| Sep 5, 2024 | 265.00 | 267.60 | 265.00 | 267.55 | 266.15 | 35 |
| Sep 4, 2024 | 265.15 | 268.50 | 265.15 | 265.75 | 264.36 | 65 |
| Sep 3, 2024 | 271.00 | 273.80 | 268.00 | 268.55 | 267.15 | 148 |
| Sep 2, 2024 | 273.75 | 273.75 | 265.00 | 266.55 | 265.16 | 59 |
| Aug 30, 2024 | 268.00 | 269.45 | 267.85 | 267.85 | 266.45 | 60 |
| Aug 29, 2024 | 266.85 | 270.30 | 266.85 | 270.30 | 268.89 | 5 |
| Aug 28, 2024 | 266.65 | 266.65 | 265.55 | 265.55 | 264.17 | 15 |
| Aug 27, 2024 | 260.10 | 260.80 | 260.00 | 260.80 | 259.44 | 24 |
| Aug 26, 2024 | 261.15 | 262.20 | 260.40 | 260.70 | 259.34 | 210 |
| Aug 23, 2024 | 263.00 | 263.00 | 263.00 | 263.00 | 261.63 | - |
| Aug 22, 2024 | 264.25 | 264.55 | 264.25 | 264.55 | 263.17 | 4 |
| Aug 21, 2024 | 265.90 | 265.90 | 264.60 | 264.60 | 263.22 | 15 |
| Aug 20, 2024 | 266.95 | 266.95 | 265.95 | 265.95 | 264.56 | 4 |
| Aug 19, 2024 | 266.75 | 270.35 | 264.25 | 266.95 | 265.56 | 193 |
| Aug 16, 2024 | 273.65 | 273.65 | 268.20 | 268.40 | 267.00 | 25 |
| Aug 15, 2024 | 266.70 | 268.15 | 266.70 | 268.05 | 266.65 | 97 |
| Aug 14, 2024 | 267.05 | 267.35 | 266.95 | 267.35 | 265.96 | 16 |
| Aug 13, 2024 | 265.15 | 265.95 | 265.15 | 265.95 | 264.56 | 16 |
| Aug 12, 2024 | 266.00 | 267.25 | 266.00 | 266.55 | 265.16 | 39 |
| Aug 9, 2024 | 269.00 | 269.10 | 267.30 | 268.75 | 267.35 | 121 |
| Aug 8, 2024 | 267.25 | 267.25 | 267.25 | 267.25 | 265.86 | - |
| Aug 7, 2024 | 265.75 | 265.75 | 265.75 | 265.75 | 264.36 | - |
| Aug 6, 2024 | 262.30 | 265.60 | 262.30 | 263.85 | 262.47 | 32 |
| Aug 5, 2024 | 265.00 | 269.50 | 257.75 | 259.80 | 258.45 | 324 |
| Aug 2, 2024 | 268.90 | 271.85 | 265.25 | 265.65 | 264.26 | 219 |
| Aug 1, 2024 | 271.25 | 271.25 | 271.25 | 271.25 | 269.84 | - |
| Jul 31, 2024 | 270.20 | 270.20 | 270.20 | 270.20 | 268.79 | 1 |
| Jul 30, 2024 | 268.20 | 270.45 | 268.20 | 270.45 | 269.04 | 15 |
| Jul 29, 2024 | 268.25 | 268.40 | 268.15 | 268.40 | 267.00 | 107 |
| Jul 26, 2024 | 267.90 | 267.90 | 267.05 | 267.05 | 265.66 | 19 |
| Jul 25, 2024 | 263.15 | 270.20 | 262.00 | 270.20 | 268.79 | 49 |
| Jul 24, 2024 | 270.00 | 270.00 | 269.65 | 269.65 | 268.24 | 83 |
| Jul 23, 2024 | 267.05 | 271.50 | 267.05 | 271.50 | 270.08 | 60 |
| Jul 22, 2024 | 263.60 | 265.90 | 263.50 | 265.90 | 264.51 | 218 |
| Jul 19, 2024 | 270.10 | 270.10 | 267.15 | 267.35 | 265.96 | 77 |
| Jul 18, 2024 | 270.00 | 270.00 | 270.00 | 270.00 | 268.59 | - |
| Jul 17, 2024 | 269.40 | 269.50 | 268.00 | 269.20 | 267.80 | 88 |
| Jul 16, 2024 | 265.65 | 265.65 | 265.65 | 265.65 | 264.26 | - |
| Jul 15, 2024 | 263.00 | 263.00 | 262.20 | 262.65 | 261.28 | 138 |
| Jul 12, 2024 | 260.80 | 261.95 | 260.80 | 261.95 | 260.58 | 4 |
| Jul 11, 2024 | 259.25 | 262.05 | 258.60 | 262.05 | 260.68 | 67 |
| Jul 10, 2024 | 258.50 | 260.00 | 256.85 | 260.00 | 258.64 | 527 |
| Jul 9, 2024 | 259.20 | 259.60 | 259.05 | 259.60 | 258.25 | 28 |
| Jul 8, 2024 | 259.50 | 260.45 | 258.90 | 258.90 | 257.55 | 88 |
| Jul 5, 2024 | 1.42 Dividend | |||||
| Jul 5, 2024 | 262.45 | 262.45 | 259.90 | 259.90 | 258.54 | 134 |
| Jul 4, 2024 | 264.35 | 265.65 | 264.35 | 265.65 | 262.85 | 5 |
| Jul 3, 2024 | 265.05 | 266.85 | 264.35 | 264.35 | 261.57 | 22 |
| Jul 2, 2024 | 265.00 | 266.00 | 265.00 | 266.00 | 263.20 | 29 |
| Jul 1, 2024 | 270.45 | 270.45 | 268.20 | 268.20 | 265.38 | 62 |
| Jun 28, 2024 | 275.50 | 275.50 | 272.30 | 272.30 | 269.43 | 36 |
| Jun 27, 2024 | 275.90 | 275.95 | 274.45 | 274.45 | 271.56 | 20 |
| Jun 26, 2024 | 277.00 | 277.10 | 275.45 | 275.65 | 272.75 | 75 |
| Jun 25, 2024 | 277.70 | 277.70 | 276.80 | 276.80 | 273.88 | 4 |
| Jun 24, 2024 | 279.10 | 280.40 | 277.20 | 280.40 | 277.45 | 13 |
| Jun 21, 2024 | 279.10 | 279.65 | 279.10 | 279.65 | 276.70 | 15 |
| Jun 20, 2024 | 274.10 | 278.00 | 274.10 | 277.85 | 274.92 | 31 |
| Jun 19, 2024 | 280.95 | 280.95 | 278.95 | 278.95 | 276.01 | 73 |
| Jun 18, 2024 | 274.50 | 275.00 | 273.80 | 275.00 | 272.10 | 21 |
| Jun 17, 2024 | 272.85 | 273.20 | 272.85 | 273.20 | 270.32 | 6 |
| Jun 14, 2024 | 273.25 | 273.25 | 271.70 | 271.70 | 268.84 | 59 |
| Jun 13, 2024 | 271.65 | 272.40 | 270.70 | 271.20 | 268.34 | 124 |
| Jun 12, 2024 | 273.15 | 273.15 | 271.05 | 271.45 | 268.59 | 51 |
| Jun 11, 2024 | 273.75 | 273.75 | 272.05 | 273.00 | 270.12 | 547 |
| Jun 10, 2024 | 279.30 | 279.30 | 275.80 | 275.80 | 272.90 | 110 |
| Jun 7, 2024 | 273.35 | 277.10 | 273.35 | 277.10 | 274.18 | 52 |
| Jun 6, 2024 | 276.30 | 276.30 | 275.40 | 275.40 | 272.50 | 40 |
| Jun 5, 2024 | 274.15 | 274.15 | 274.15 | 274.15 | 271.26 | - |
| Jun 4, 2024 | 274.20 | 274.20 | 273.55 | 273.55 | 270.67 | 126 |
| Jun 3, 2024 | 278.00 | 282.50 | 273.30 | 273.65 | 270.77 | 832 |
| May 31, 2024 | 273.45 | 273.45 | 272.05 | 272.05 | 269.18 | 4 |
| May 30, 2024 | 270.75 | 273.60 | 269.70 | 273.45 | 270.57 | 103 |
| May 29, 2024 | 274.05 | 274.95 | 273.50 | 273.85 | 270.97 | 165 |
| May 28, 2024 | 276.60 | 276.60 | 274.70 | 274.70 | 271.81 | 56 |
| May 27, 2024 | 278.00 | 278.00 | 272.10 | 274.90 | 272.00 | 53 |
| May 24, 2024 | 274.45 | 275.60 | 274.45 | 275.60 | 272.70 | 6 |
| May 23, 2024 | 275.30 | 275.30 | 274.65 | 274.65 | 271.76 | 7 |
| May 22, 2024 | 273.10 | 274.90 | 272.80 | 274.90 | 272.00 | 161 |
| May 21, 2024 | 277.90 | 277.90 | 274.20 | 276.45 | 273.54 | 178 |
| May 20, 2024 | 276.25 | 276.45 | 276.25 | 276.45 | 273.54 | 1 |
| May 17, 2024 | 271.95 | 274.25 | 271.95 | 272.45 | 269.58 | 67 |
| May 16, 2024 | 272.55 | 272.55 | 272.55 | 272.55 | 269.68 | - |
| May 15, 2024 | 270.20 | 272.20 | 269.75 | 271.25 | 268.39 | 93 |
| May 14, 2024 | 276.15 | 276.25 | 270.00 | 270.55 | 267.70 | 166 |
| May 13, 2024 | 275.60 | 275.95 | 273.60 | 273.60 | 270.72 | 65 |
| May 10, 2024 | 275.65 | 276.05 | 274.05 | 275.95 | 273.04 | 115 |
| May 9, 2024 | 273.10 | 273.70 | 271.75 | 273.25 | 270.37 | 44 |
| May 8, 2024 | 273.00 | 274.10 | 272.05 | 272.05 | 269.18 | - |
| May 7, 2024 | 271.20 | 271.60 | 271.15 | 271.60 | 268.74 | 3 |
| May 6, 2024 | 268.55 | 269.55 | 267.65 | 269.20 | 266.36 | 26 |
| May 3, 2024 | 267.75 | 268.00 | 265.25 | 266.65 | 263.84 | 127 |
| May 2, 2024 | 269.30 | 270.15 | 264.70 | 264.70 | 261.91 | 30 |
| Apr 30, 2024 | 269.15 | 269.40 | 265.00 | 265.00 | 262.21 | 60 |
| Apr 29, 2024 | 268.00 | 270.65 | 268.00 | 270.65 | 267.80 | 78 |
| Apr 26, 2024 | 265.20 | 266.70 | 265.00 | 265.10 | 262.31 | 44 |
| Apr 25, 2024 | 266.30 | 266.30 | 263.00 | 265.55 | 262.75 | 163 |
| Apr 24, 2024 | 278.00 | 278.00 | 258.05 | 258.55 | 255.83 | 423 |
| Apr 23, 2024 | 274.35 | 274.95 | 271.95 | 274.00 | 271.11 | 133 |
| Apr 22, 2024 | 272.00 | 276.70 | 272.00 | 272.95 | 270.08 | 1,090 |
| Apr 19, 2024 | 268.50 | 273.00 | 268.00 | 270.45 | 267.60 | 542 |
| Apr 18, 2024 | 265.85 | 268.50 | 265.70 | 268.50 | 265.67 | 158 |
| Apr 17, 2024 | 267.90 | 268.85 | 266.95 | 266.95 | 264.14 | 33 |
| Apr 16, 2024 | 270.00 | 270.00 | 267.40 | 268.45 | 265.62 | 86 |
| Apr 15, 2024 | 276.30 | 276.30 | 271.10 | 271.45 | 268.59 | 677 |
| Apr 12, 2024 | 269.00 | 272.25 | 269.00 | 272.25 | 269.38 | 22 |
| Apr 11, 2024 | 1.42 Dividend | |||||
| Apr 11, 2024 | 267.15 | 270.00 | 267.15 | 268.45 | 265.62 | 115 |
| Apr 10, 2024 | 265.05 | 269.55 | 265.05 | 269.30 | 265.06 | 25 |
| Apr 9, 2024 | 265.40 | 267.90 | 264.95 | 267.90 | 263.68 | 69 |
| Apr 8, 2024 | 274.15 | 276.00 | 271.15 | 271.15 | 266.88 | 345 |
| Apr 5, 2024 | 276.50 | 276.50 | 270.45 | 271.40 | 267.13 | 34 |
| Apr 4, 2024 | 268.70 | 271.10 | 268.70 | 270.45 | 266.19 | 172 |
| Apr 3, 2024 | 270.40 | 270.95 | 266.90 | 266.90 | 262.70 | 366 |
| Apr 2, 2024 | 272.50 | 275.30 | 268.85 | 268.85 | 264.62 | 161 |
| Mar 28, 2024 | 258.20 | 262.10 | 258.20 | 261.40 | 257.28 | 37 |
| Mar 27, 2024 | 263.00 | 263.00 | 256.10 | 258.10 | 254.04 | 116 |
| Mar 26, 2024 | 256.00 | 258.50 | 256.00 | 258.10 | 254.04 | 44 |
| Mar 25, 2024 | 260.00 | 261.10 | 258.00 | 258.00 | 253.94 | 218 |
| Mar 22, 2024 | 258.60 | 261.60 | 258.60 | 261.50 | 257.38 | 71 |
| Mar 21, 2024 | 259.40 | 261.70 | 259.20 | 261.10 | 256.99 | 223 |
| Mar 20, 2024 | 256.80 | 260.00 | 256.80 | 259.70 | 255.61 | 10 |
| Mar 19, 2024 | 256.30 | 257.80 | 255.70 | 256.40 | 252.36 | 76 |
| Mar 18, 2024 | 255.00 | 255.00 | 252.60 | 254.70 | 250.69 | 28 |
| Mar 15, 2024 | 255.00 | 255.50 | 252.60 | 252.60 | 248.62 | 39 |
| Mar 14, 2024 | 251.10 | 252.00 | 251.10 | 251.80 | 247.83 | 117 |
| Mar 13, 2024 | 251.70 | 251.70 | 251.70 | 251.70 | 247.74 | 20 |
| Mar 12, 2024 | 250.00 | 250.80 | 250.00 | 250.80 | 246.85 | 24 |
| Mar 11, 2024 | 253.60 | 253.60 | 248.10 | 249.00 | 245.08 | 74 |
| Mar 8, 2024 | 250.00 | 251.20 | 248.10 | 249.80 | 245.87 | 57 |
| Mar 7, 2024 | 252.10 | 252.50 | 249.80 | 250.00 | 246.06 | 321 |
| Mar 6, 2024 | 252.50 | 257.40 | 252.00 | 252.90 | 248.92 | 475 |
| Mar 5, 2024 | 253.20 | 255.90 | 253.10 | 253.20 | 249.21 | 134 |
| Mar 4, 2024 | 249.00 | 252.20 | 249.00 | 252.20 | 248.23 | 75 |
| Mar 1, 2024 | 253.60 | 253.80 | 251.00 | 251.00 | 247.05 | 29 |
| Feb 29, 2024 | 253.10 | 254.50 | 252.00 | 252.20 | 248.23 | 105 |
| Feb 28, 2024 | 252.10 | 253.10 | 252.10 | 253.10 | 249.11 | 408 |
| Feb 27, 2024 | 251.60 | 251.60 | 250.80 | 250.80 | 246.85 | 100 |
| Feb 26, 2024 | 253.50 | 254.40 | 251.60 | 251.60 | 247.64 | 226 |
| Feb 23, 2024 | 253.10 | 253.10 | 251.00 | 252.90 | 248.92 | 56 |
| Feb 22, 2024 | 251.80 | 251.80 | 250.60 | 250.70 | 246.75 | 20 |
| Feb 21, 2024 | 247.80 | 251.80 | 246.30 | 251.80 | 247.83 | 398 |
| Feb 20, 2024 | 251.00 | 253.30 | 249.80 | 249.80 | 245.87 | 841 |
| Feb 19, 2024 | 250.80 | 256.00 | 250.80 | 256.00 | 251.97 | 67 |
| Feb 16, 2024 | 252.40 | 252.40 | 250.10 | 250.80 | 246.85 | 105 |
| Feb 15, 2024 | 251.50 | 252.50 | 249.70 | 250.60 | 246.65 | 90 |
| Feb 14, 2024 | 252.70 | 252.70 | 248.00 | 249.30 | 245.37 | 179 |
| Feb 13, 2024 | 250.60 | 251.40 | 248.90 | 249.10 | 245.18 | 105 |
| Feb 12, 2024 | 250.60 | 251.80 | 250.20 | 250.40 | 246.46 | 50 |
| Feb 9, 2024 | 250.60 | 250.60 | 249.80 | 249.80 | 245.87 | 15 |
| Feb 8, 2024 | 248.60 | 248.60 | 248.60 | 248.60 | 244.68 | - |
| Feb 7, 2024 | 250.00 | 250.00 | 249.20 | 249.20 | 245.28 | 8 |
| Feb 6, 2024 | 248.20 | 248.40 | 248.20 | 248.20 | 244.29 | 96 |
| Feb 5, 2024 | 246.00 | 247.70 | 246.00 | 247.70 | 243.80 | 204 |
| Feb 2, 2024 | 243.50 | 246.50 | 243.50 | 246.50 | 242.62 | 29 |
| Feb 1, 2024 | 244.40 | 244.40 | 244.40 | 244.40 | 240.55 | - |
| Jan 31, 2024 | 248.60 | 248.60 | 246.40 | 246.90 | 243.01 | 83 |
| Jan 30, 2024 | 243.00 | 246.70 | 243.00 | 246.70 | 242.81 | 173 |
| Jan 29, 2024 | 243.30 | 246.50 | 243.30 | 244.60 | 240.75 | 34 |
| Jan 26, 2024 | 244.00 | 244.40 | 242.60 | 242.60 | 238.78 | 61 |
| Jan 25, 2024 | 239.90 | 243.90 | 239.20 | 243.90 | 240.06 | 266 |
| Jan 24, 2024 | 231.60 | 231.70 | 231.00 | 231.00 | 227.36 | 247 |
| Jan 23, 2024 | 229.50 | 232.40 | 227.00 | 230.90 | 227.26 | 223 |
| Jan 22, 2024 | 229.00 | 230.00 | 229.00 | 230.00 | 226.38 | 14 |
| Jan 19, 2024 | 232.30 | 232.30 | 229.60 | 229.90 | 226.28 | 48 |
| Jan 18, 2024 | 1.32 Dividend | |||||
| Jan 18, 2024 | 229.10 | 230.00 | 228.80 | 229.70 | 226.08 | 101 |
| Jan 17, 2024 | 230.00 | 231.50 | 230.00 | 231.50 | 226.55 | 3 |
| Jan 16, 2024 | 232.60 | 233.80 | 230.30 | 230.30 | 225.38 | 67 |
| Jan 15, 2024 | 230.40 | 231.90 | 230.40 | 231.90 | 226.95 | 7 |
Related Tickers
5UR.DE RTX Corporation
115.26
-0.19%
HAG0.SG Hensoldt AG
17.90
+1.13%
GCP.DE General Electric Company
175.00
+3.24%
1FC.DE FACC AG
6.09
+1.16%
SEJ1.DE Safran SA
221.20
-0.72%
OHB.DE OHB SE
47.70
-1.04%
RRU.DE Rolls-Royce Holdings PLC
6.80
+2.19%
NTH.DE Northrop Grumman Corporation
458.60
-0.50%
HAG0.F Hensoldt AG
17.90
0.00%
SAFRF Safran SA
228.64
0.00%