454.00
-10.00
(-2.16%)
As of 12:28:54 PM GMT. Market Open.
Currency in GBp 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 16, 2025 | 460.00 | 474.00 | 446.00 | 454.00 | 454.00 | 15,870 |
| Jan 14, 2025 | 464.00 | 475.00 | 450.00 | 450.00 | 450.00 | 35,214 |
| Jan 13, 2025 | 454.00 | 478.00 | 440.00 | 452.00 | 452.00 | 26,280 |
| Jan 10, 2025 | 470.00 | 487.00 | 450.00 | 454.00 | 454.00 | 61,037 |
| Jan 9, 2025 | 474.00 | 487.00 | 465.53 | 468.00 | 468.00 | 11,942 |
| Jan 8, 2025 | 489.00 | 495.00 | 470.00 | 476.00 | 476.00 | 32,175 |
| Jan 7, 2025 | 490.00 | 506.00 | 482.00 | 488.00 | 488.00 | 21,373 |
| Jan 6, 2025 | 497.00 | 518.00 | 480.00 | 480.00 | 480.00 | 49,517 |
| Jan 3, 2025 | 510.00 | 516.00 | 499.99 | 500.00 | 500.00 | 14,388 |
| Jan 2, 2025 | 518.00 | 518.00 | 503.65 | 506.50 | 506.50 | 9,984 |
| Dec 31, 2024 | 504.00 | 518.00 | 503.25 | 518.00 | 518.00 | 8,708 |
| Dec 30, 2024 | 508.00 | 518.00 | 504.00 | 518.00 | 518.00 | 14,209 |
| Dec 27, 2024 | 492.00 | 518.00 | 492.00 | 508.00 | 508.00 | 4,326 |
| Dec 24, 2024 | 518.00 | 518.00 | 497.50 | 505.50 | 505.50 | 14,603 |
| Dec 23, 2024 | 493.00 | 516.50 | 493.00 | 505.50 | 505.50 | 3,966 |
| Dec 20, 2024 | 512.00 | 519.52 | 494.30 | 500.50 | 500.50 | 36,345 |
| Dec 19, 2024 | 514.00 | 526.00 | 502.00 | 512.00 | 512.00 | 37,464 |
| Dec 18, 2024 | 528.00 | 548.00 | 516.00 | 524.00 | 524.00 | 9,862 |
| Dec 17, 2024 | 516.00 | 542.00 | 514.00 | 542.00 | 542.00 | 20,872 |
| Dec 16, 2024 | 530.00 | 540.00 | 516.00 | 530.00 | 530.00 | 18,570 |
| Dec 13, 2024 | 526.00 | 540.00 | 516.00 | 524.00 | 524.00 | 15,101 |
| Dec 12, 2024 | 522.00 | 546.00 | 520.00 | 532.00 | 532.00 | 60,344 |
| Dec 11, 2024 | 514.00 | 538.00 | 502.00 | 538.00 | 538.00 | 30,270 |
| Dec 10, 2024 | 518.00 | 525.15 | 497.00 | 500.00 | 500.00 | 32,643 |
| Dec 9, 2024 | 500.00 | 520.56 | 497.51 | 520.00 | 520.00 | 17,172 |
| Dec 6, 2024 | 483.00 | 500.00 | 472.02 | 490.00 | 490.00 | 29,529 |
| Dec 5, 2024 | 463.00 | 482.00 | 463.00 | 476.00 | 476.00 | 32,428 |
| Dec 4, 2024 | 478.00 | 483.00 | 463.20 | 478.00 | 478.00 | 30,809 |
| Dec 3, 2024 | 473.00 | 489.00 | 438.00 | 484.00 | 484.00 | 90,246 |
| Dec 2, 2024 | 470.00 | 476.00 | 441.00 | 458.00 | 458.00 | 30,374 |
| Nov 29, 2024 | 444.00 | 463.00 | 440.00 | 459.00 | 459.00 | 65,639 |
| Nov 28, 2024 | 448.00 | 464.00 | 436.00 | 448.00 | 448.00 | 65,378 |
| Nov 27, 2024 | 456.00 | 465.00 | 440.00 | 440.00 | 440.00 | 29,734 |
| Nov 26, 2024 | 438.00 | 463.00 | 436.00 | 454.00 | 454.00 | 22,511 |
| Nov 25, 2024 | 457.00 | 470.00 | 436.00 | 438.00 | 438.00 | 22,058 |
| Nov 22, 2024 | 447.00 | 463.50 | 447.00 | 458.50 | 458.50 | 4,082 |
| Nov 21, 2024 | 451.00 | 470.00 | 447.00 | 458.50 | 458.50 | 6,250 |
| Nov 20, 2024 | 458.00 | 465.37 | 448.00 | 464.00 | 464.00 | 12,398 |
| Nov 19, 2024 | 469.00 | 472.10 | 455.00 | 455.00 | 455.00 | 30,048 |
| Nov 18, 2024 | 506.00 | 514.00 | 458.08 | 469.00 | 469.00 | 50,293 |
| Nov 15, 2024 | 510.00 | 530.00 | 494.00 | 499.00 | 499.00 | 57,824 |
| Nov 14, 2024 | 500.00 | 520.00 | 485.00 | 510.00 | 510.00 | 102,070 |
| Nov 13, 2024 | 469.00 | 502.00 | 469.00 | 497.00 | 497.00 | 25,328 |
| Nov 12, 2024 | 472.00 | 476.53 | 468.00 | 476.50 | 476.50 | 14,834 |
| Nov 11, 2024 | 470.00 | 483.00 | 451.00 | 483.00 | 483.00 | 52,519 |
| Nov 8, 2024 | 469.00 | 479.00 | 445.00 | 464.00 | 464.00 | 36,941 |
| Nov 7, 2024 | 466.00 | 479.00 | 447.00 | 447.00 | 447.00 | 47,488 |
| Nov 6, 2024 | 472.00 | 495.00 | 461.00 | 477.00 | 477.00 | 103,390 |
| Nov 5, 2024 | 466.00 | 490.00 | 466.00 | 487.00 | 487.00 | 22,801 |
| Nov 4, 2024 | 468.00 | 486.00 | 461.52 | 486.00 | 486.00 | 43,537 |
| Nov 1, 2024 | 472.00 | 478.00 | 458.00 | 478.00 | 478.00 | 18,333 |
| Oct 31, 2024 | 463.00 | 475.00 | 445.18 | 475.00 | 475.00 | 73,863 |
| Oct 30, 2024 | 436.00 | 463.00 | 421.00 | 463.00 | 463.00 | 29,416 |
| Oct 29, 2024 | 445.00 | 456.00 | 420.00 | 428.00 | 428.00 | 104,581 |
| Oct 28, 2024 | 405.00 | 450.19 | 401.24 | 448.00 | 448.00 | 66,088 |
| Oct 25, 2024 | 400.00 | 406.00 | 387.00 | 404.00 | 404.00 | 570,302 |
| Oct 24, 2024 | 401.00 | 411.00 | 388.00 | 411.00 | 411.00 | 36,493 |
| Oct 23, 2024 | 392.00 | 405.00 | 383.27 | 396.00 | 396.00 | 73,559 |
| Oct 22, 2024 | 388.00 | 409.00 | 380.00 | 396.00 | 396.00 | 32,223 |
| Oct 21, 2024 | 390.00 | 409.00 | 390.00 | 399.00 | 399.00 | 25,336 |
| Oct 18, 2024 | 405.00 | 418.00 | 391.65 | 393.00 | 393.00 | 16,670 |
| Oct 17, 2024 | 419.00 | 419.00 | 408.97 | 418.00 | 418.00 | 23,899 |
| Oct 16, 2024 | 408.00 | 430.00 | 408.00 | 430.00 | 430.00 | 36,871 |
| Oct 15, 2024 | 407.00 | 428.98 | 407.00 | 407.00 | 407.00 | 23,428 |
| Oct 14, 2024 | 414.13 | 433.85 | 406.00 | 420.00 | 420.00 | 14,382 |
| Oct 11, 2024 | 414.12 | 434.00 | 408.00 | 420.00 | 420.00 | 62,589 |
| Oct 10, 2024 | 422.80 | 434.00 | 407.00 | 420.00 | 420.00 | 20,651 |
| Oct 9, 2024 | 431.00 | 431.00 | 406.00 | 423.50 | 423.50 | 13,983 |
| Oct 8, 2024 | 425.00 | 435.00 | 405.00 | 435.00 | 435.00 | 97,783 |
| Oct 7, 2024 | 394.00 | 411.00 | 389.00 | 393.00 | 393.00 | 55,935 |
| Oct 4, 2024 | 390.00 | 404.00 | 386.00 | 389.00 | 389.00 | 50,684 |
| Oct 3, 2024 | 409.00 | 411.00 | 385.00 | 385.00 | 385.00 | 31,561 |
| Oct 2, 2024 | 390.00 | 401.00 | 384.00 | 400.00 | 400.00 | 54,626 |
| Oct 1, 2024 | 397.00 | 400.50 | 392.00 | 392.00 | 392.00 | 30,959 |
| Sep 30, 2024 | 406.00 | 415.00 | 396.00 | 402.00 | 402.00 | 40,210 |
| Sep 27, 2024 | 415.00 | 430.00 | 406.00 | 406.00 | 406.00 | 36,256 |
| Sep 26, 2024 | 426.00 | 437.00 | 410.00 | 423.50 | 423.50 | 35,420 |
| Sep 25, 2024 | 424.00 | 430.00 | 409.17 | 425.50 | 425.50 | 25,732 |
| Sep 24, 2024 | 466.00 | 466.00 | 425.00 | 426.00 | 426.00 | 52,906 |
| Sep 23, 2024 | 440.00 | 446.93 | 437.00 | 440.00 | 440.00 | 20,882 |
| Sep 20, 2024 | 441.00 | 455.00 | 437.00 | 442.00 | 442.00 | 25,706 |
| Sep 19, 2024 | 451.00 | 469.00 | 440.00 | 440.00 | 440.00 | 32,013 |
| Sep 18, 2024 | 451.00 | 462.01 | 440.00 | 440.00 | 440.00 | 33,236 |
| Sep 17, 2024 | 450.00 | 469.00 | 440.00 | 458.00 | 458.00 | 31,137 |
| Sep 16, 2024 | 450.00 | 463.00 | 446.00 | 453.00 | 453.00 | 27,830 |
| Sep 13, 2024 | 442.00 | 465.00 | 442.00 | 465.00 | 465.00 | 23,611 |
| Sep 12, 2024 | 444.00 | 469.00 | 440.00 | 452.00 | 452.00 | 11,784 |
| Sep 11, 2024 | 450.00 | 456.46 | 442.00 | 450.50 | 450.50 | 45,266 |
| Sep 10, 2024 | 451.00 | 479.00 | 444.78 | 450.00 | 450.00 | 17,944 |
| Sep 9, 2024 | 451.00 | 472.00 | 445.10 | 472.00 | 472.00 | 32,169 |
| Sep 6, 2024 | 460.00 | 460.00 | 443.00 | 445.50 | 445.50 | 23,749 |
| Sep 5, 2024 | 443.00 | 469.00 | 443.00 | 444.00 | 444.00 | 26,652 |
| Sep 4, 2024 | 469.00 | 469.00 | 443.00 | 445.50 | 445.50 | 17,142 |
| Sep 3, 2024 | 479.00 | 479.00 | 443.72 | 461.00 | 461.00 | 14,488 |
| Sep 2, 2024 | 460.00 | 470.00 | 450.23 | 470.00 | 470.00 | 28,559 |
| Aug 30, 2024 | 450.00 | 479.00 | 442.00 | 462.00 | 462.00 | 45,956 |
| Aug 29, 2024 | 458.00 | 478.98 | 450.00 | 457.00 | 457.00 | 46,102 |
| Aug 28, 2024 | 452.00 | 470.98 | 448.00 | 455.00 | 455.00 | 41,585 |
| Aug 27, 2024 | 451.00 | 473.00 | 451.00 | 462.00 | 462.00 | 9,560 |
| Aug 23, 2024 | 452.32 | 473.00 | 451.00 | 462.00 | 462.00 | 5,356 |
| Aug 22, 2024 | 454.00 | 466.70 | 451.00 | 454.00 | 454.00 | 23,564 |
| Aug 21, 2024 | 455.00 | 463.82 | 450.95 | 455.00 | 455.00 | 484,774 |
| Aug 20, 2024 | 451.00 | 459.00 | 450.00 | 455.00 | 455.00 | 27,453 |
| Aug 19, 2024 | 452.00 | 460.00 | 440.78 | 451.00 | 451.00 | 91,882 |
| Aug 16, 2024 | 452.00 | 459.00 | 445.00 | 455.00 | 455.00 | 356,358 |
| Aug 15, 2024 | 460.00 | 473.00 | 434.15 | 460.00 | 460.00 | 533,216 |
| Aug 14, 2024 | 470.00 | 488.00 | 461.00 | 476.00 | 476.00 | 74,525 |
| Aug 13, 2024 | 477.00 | 487.05 | 470.00 | 475.00 | 475.00 | 36,278 |
| Aug 12, 2024 | 479.00 | 485.00 | 466.00 | 476.00 | 476.00 | 29,456 |
| Aug 9, 2024 | 467.00 | 487.05 | 466.88 | 484.00 | 484.00 | 28,885 |
| Aug 8, 2024 | 475.00 | 485.00 | 471.65 | 478.00 | 478.00 | 25,303 |
| Aug 7, 2024 | 467.00 | 492.00 | 460.00 | 487.00 | 487.00 | 12,802 |
| Aug 6, 2024 | 489.00 | 489.00 | 456.00 | 456.00 | 456.00 | 19,675 |
| Aug 5, 2024 | 480.00 | 489.00 | 462.00 | 464.00 | 464.00 | 38,363 |
| Aug 2, 2024 | 476.00 | 504.00 | 476.00 | 477.00 | 477.00 | 22,064 |
| Aug 1, 2024 | 476.00 | 496.00 | 465.72 | 496.00 | 496.00 | 64,362 |
| Jul 31, 2024 | 466.00 | 474.00 | 461.00 | 474.00 | 474.00 | 48,723 |
| Jul 30, 2024 | 470.00 | 479.00 | 464.00 | 472.00 | 472.00 | 103,634 |
| Jul 29, 2024 | 466.00 | 479.00 | 456.00 | 470.00 | 470.00 | 26,869 |
| Jul 26, 2024 | 471.00 | 475.70 | 456.00 | 461.00 | 461.00 | 45,575 |
| Jul 25, 2024 | 471.00 | 478.28 | 466.00 | 471.00 | 471.00 | 418,125 |
| Jul 24, 2024 | 471.00 | 479.00 | 470.00 | 471.00 | 471.00 | 15,957 |
| Jul 23, 2024 | 471.00 | 480.00 | 471.00 | 472.00 | 472.00 | 215,032 |
| Jul 22, 2024 | 470.00 | 471.00 | 470.00 | 471.00 | 471.00 | 28,107 |
| Jul 19, 2024 | 470.00 | 477.20 | 469.52 | 470.00 | 470.00 | 9,288 |
| Jul 18, 2024 | 473.00 | 484.75 | 471.00 | 471.00 | 471.00 | 23,686 |
| Jul 17, 2024 | 466.00 | 499.00 | 466.00 | 466.00 | 466.00 | 6,152 |
| Jul 16, 2024 | 479.00 | 480.00 | 470.00 | 480.00 | 480.00 | 33,743 |
| Jul 15, 2024 | 474.00 | 499.00 | 467.00 | 470.00 | 470.00 | 31,964 |
| Jul 12, 2024 | 467.00 | 499.00 | 466.00 | 474.00 | 474.00 | 70,897 |
| Jul 11, 2024 | 468.00 | 488.76 | 466.00 | 468.00 | 468.00 | 38,767 |
| Jul 10, 2024 | 470.00 | 499.00 | 470.00 | 473.00 | 473.00 | 17,596 |
| Jul 9, 2024 | 473.00 | 492.00 | 471.00 | 473.00 | 473.00 | 46,033 |
| Jul 8, 2024 | 471.00 | 500.00 | 470.00 | 470.00 | 470.00 | 52,978 |
| Jul 5, 2024 | 482.00 | 504.00 | 470.00 | 472.00 | 472.00 | 34,082 |
| Jul 4, 2024 | 482.00 | 489.20 | 474.00 | 480.00 | 480.00 | 37,972 |
| Jul 3, 2024 | 471.00 | 480.00 | 465.84 | 480.00 | 480.00 | 68,536 |
| Jul 2, 2024 | 476.00 | 480.00 | 468.85 | 476.00 | 476.00 | 19,685 |
| Jul 1, 2024 | 476.00 | 482.44 | 461.92 | 466.00 | 466.00 | 29,683 |
| Jun 28, 2024 | 475.00 | 489.00 | 461.00 | 476.00 | 476.00 | 20,219 |
| Jun 27, 2024 | 487.00 | 487.39 | 459.00 | 459.00 | 459.00 | 28,073 |
| Jun 26, 2024 | 500.00 | 501.68 | 487.00 | 487.00 | 487.00 | 18,602 |
| Jun 25, 2024 | 491.00 | 514.00 | 490.00 | 502.00 | 502.00 | 9,559 |
| Jun 24, 2024 | 522.00 | 528.00 | 492.75 | 495.00 | 495.00 | 19,720 |
| Jun 21, 2024 | 490.00 | 516.00 | 490.00 | 514.00 | 514.00 | 117,660 |
| Jun 20, 2024 | 4.90 Dividend | |||||
| Jun 20, 2024 | 508.00 | 525.90 | 486.14 | 490.00 | 490.00 | 50,361 |
| Jun 19, 2024 | 520.00 | 527.60 | 514.72 | 516.00 | 511.10 | 24,732 |
| Jun 18, 2024 | 528.00 | 533.00 | 521.00 | 526.00 | 521.01 | 35,602 |
| Jun 17, 2024 | 540.00 | 546.00 | 526.00 | 526.00 | 521.01 | 38,674 |
| Jun 14, 2024 | 540.00 | 544.00 | 528.00 | 530.00 | 524.97 | 53,924 |
| Jun 13, 2024 | 538.00 | 546.00 | 538.00 | 540.00 | 534.87 | 34,927 |
| Jun 12, 2024 | 536.00 | 556.00 | 534.00 | 538.00 | 532.89 | 350,705 |
| Jun 11, 2024 | 542.00 | 562.00 | 530.00 | 530.00 | 524.97 | 12,480 |
| Jun 10, 2024 | 552.00 | 556.00 | 544.00 | 556.00 | 550.72 | 295,312 |
| Jun 7, 2024 | 548.00 | 560.00 | 548.00 | 548.00 | 542.80 | 100,565 |
| Jun 6, 2024 | 542.00 | 560.00 | 530.00 | 554.00 | 548.74 | 609,184 |
| Jun 5, 2024 | 540.00 | 559.00 | 539.60 | 542.00 | 536.85 | 117,048 |
| Jun 4, 2024 | 576.00 | 576.00 | 509.10 | 540.00 | 534.87 | 205,768 |
| Jun 3, 2024 | 562.00 | 588.00 | 560.00 | 574.00 | 568.55 | 16,127 |
| May 31, 2024 | 564.00 | 584.68 | 564.00 | 564.00 | 558.64 | 5,677 |
| May 30, 2024 | 578.00 | 580.00 | 562.00 | 580.00 | 574.49 | 8,415 |
| May 29, 2024 | 572.00 | 580.00 | 560.00 | 560.00 | 554.68 | 20,146 |
| May 28, 2024 | 568.00 | 586.20 | 563.00 | 568.00 | 562.61 | 33,937 |
| May 24, 2024 | 588.00 | 590.00 | 562.00 | 590.00 | 584.40 | 10,459 |
| May 23, 2024 | 588.00 | 588.00 | 555.00 | 580.00 | 574.49 | 33,967 |
| May 22, 2024 | 588.00 | 588.00 | 562.00 | 580.00 | 574.49 | 19,324 |
| May 21, 2024 | 562.00 | 580.00 | 560.00 | 580.00 | 574.49 | 63,755 |
| May 20, 2024 | 556.00 | 584.00 | 556.00 | 584.00 | 578.45 | 107,484 |
| May 17, 2024 | 558.00 | 571.03 | 555.00 | 558.00 | 552.70 | 33,299 |
| May 16, 2024 | 560.00 | 588.00 | 555.00 | 560.00 | 554.68 | 27,755 |
| May 15, 2024 | 562.00 | 578.00 | 560.00 | 562.00 | 556.66 | 13,486 |
| May 14, 2024 | 562.00 | 586.00 | 560.00 | 562.00 | 556.66 | 21,879 |
| May 13, 2024 | 570.00 | 570.00 | 559.65 | 564.00 | 558.64 | 16,274 |
| May 10, 2024 | 560.00 | 568.00 | 558.00 | 564.00 | 558.64 | 58,569 |
| May 9, 2024 | 548.00 | 569.99 | 548.00 | 560.00 | 554.68 | 41,000 |
| May 8, 2024 | 560.00 | 568.00 | 550.00 | 562.00 | 556.66 | 31,265 |
| May 7, 2024 | 568.00 | 568.00 | 550.00 | 550.00 | 544.78 | 43,339 |
| May 3, 2024 | 568.00 | 568.00 | 550.00 | 560.00 | 554.68 | 16,066 |
| May 2, 2024 | 568.00 | 568.00 | 548.00 | 550.00 | 544.78 | 33,023 |
| May 1, 2024 | 568.00 | 568.00 | 556.00 | 562.00 | 556.66 | 32,091 |
| Apr 30, 2024 | 552.00 | 567.94 | 550.00 | 550.00 | 544.78 | 43,425 |
| Apr 29, 2024 | 530.00 | 568.00 | 530.00 | 556.00 | 550.72 | 41,549 |
| Apr 26, 2024 | 540.00 | 566.00 | 530.00 | 550.00 | 544.78 | 46,953 |
| Apr 25, 2024 | 550.00 | 565.00 | 550.00 | 558.00 | 552.70 | 11,954 |
| Apr 24, 2024 | 574.00 | 594.00 | 550.00 | 550.00 | 544.78 | 484,550 |
| Apr 23, 2024 | 558.00 | 576.00 | 554.00 | 562.00 | 556.66 | 29,283 |
| Apr 22, 2024 | 552.00 | 559.97 | 542.00 | 548.00 | 542.80 | 48,672 |
| Apr 19, 2024 | 556.00 | 558.00 | 539.70 | 544.00 | 538.83 | 92,120 |
| Apr 18, 2024 | 542.00 | 551.60 | 539.97 | 544.00 | 538.83 | 56,083 |
| Apr 17, 2024 | 532.00 | 557.00 | 532.00 | 550.00 | 544.78 | 15,659 |
| Apr 16, 2024 | 540.00 | 556.50 | 536.00 | 544.00 | 538.83 | 37,752 |
| Apr 15, 2024 | 552.00 | 557.40 | 540.00 | 540.00 | 534.87 | 10,227 |
| Apr 12, 2024 | 532.00 | 550.00 | 531.00 | 540.00 | 534.87 | 24,114 |
| Apr 11, 2024 | 560.00 | 560.00 | 531.00 | 542.00 | 536.85 | 15,844 |
| Apr 10, 2024 | 538.00 | 556.00 | 528.00 | 530.00 | 524.97 | 25,457 |
| Apr 9, 2024 | 558.00 | 558.00 | 530.00 | 530.00 | 524.97 | 28,513 |
| Apr 8, 2024 | 544.00 | 558.00 | 532.00 | 542.00 | 536.85 | 28,300 |
| Apr 5, 2024 | 532.00 | 560.00 | 532.00 | 554.00 | 548.74 | 16,696 |
| Apr 4, 2024 | 508.00 | 544.00 | 529.00 | 540.00 | 534.87 | 91,508 |
| Apr 3, 2024 | 504.00 | 536.00 | 504.00 | 516.00 | 511.10 | 49,866 |
| Apr 2, 2024 | 504.00 | 540.00 | 504.00 | 526.00 | 521.01 | 30,211 |
| Mar 28, 2024 | 522.00 | 534.00 | 505.80 | 520.00 | 515.06 | 104,219 |
| Mar 27, 2024 | 520.00 | 534.00 | 514.00 | 520.00 | 515.06 | 35,055 |
| Mar 26, 2024 | 550.00 | 552.00 | 514.00 | 522.00 | 517.04 | 54,097 |
| Mar 25, 2024 | 558.00 | 560.00 | 528.00 | 550.00 | 544.78 | 23,999 |
| Mar 22, 2024 | 540.00 | 557.50 | 528.00 | 540.00 | 534.87 | 44,335 |
| Mar 21, 2024 | 524.00 | 554.00 | 517.54 | 526.00 | 521.01 | 25,201 |
| Mar 20, 2024 | 526.00 | 542.90 | 514.00 | 522.00 | 517.04 | 14,708 |
| Mar 19, 2024 | 520.00 | 550.00 | 519.80 | 526.00 | 521.01 | 31,351 |
| Mar 18, 2024 | 502.00 | 524.00 | 502.00 | 522.00 | 517.04 | 90,260 |
| Mar 15, 2024 | 510.00 | 530.00 | 498.00 | 504.00 | 499.21 | 48,890 |
| Mar 14, 2024 | 508.00 | 540.00 | 507.60 | 514.00 | 509.12 | 30,295 |
| Mar 13, 2024 | 508.00 | 522.34 | 508.00 | 510.00 | 505.16 | 33,054 |
| Mar 12, 2024 | 496.00 | 518.56 | 492.00 | 500.00 | 495.25 | 34,092 |
| Mar 11, 2024 | 499.00 | 505.00 | 475.00 | 496.00 | 491.29 | 54,911 |
| Mar 8, 2024 | 485.00 | 499.00 | 481.00 | 485.00 | 480.39 | 383,218 |
| Mar 7, 2024 | 466.00 | 493.00 | 466.00 | 482.00 | 477.42 | 54,041 |
| Mar 6, 2024 | 485.00 | 491.01 | 477.00 | 485.00 | 480.39 | 18,728 |
| Mar 5, 2024 | 468.00 | 490.00 | 465.00 | 474.00 | 469.50 | 52,801 |
| Mar 4, 2024 | 475.00 | 500.00 | 470.01 | 474.00 | 469.50 | 44,024 |
| Mar 1, 2024 | 460.00 | 484.00 | 451.70 | 474.00 | 469.50 | 30,272 |
| Feb 29, 2024 | 487.00 | 487.00 | 450.00 | 450.00 | 445.73 | 52,710 |
| Feb 28, 2024 | 462.00 | 495.00 | 451.00 | 464.00 | 459.59 | 54,687 |
| Feb 27, 2024 | 485.00 | 499.00 | 471.26 | 473.00 | 468.51 | 44,450 |
| Feb 26, 2024 | 490.00 | 510.00 | 462.00 | 470.00 | 465.54 | 54,006 |
| Feb 23, 2024 | 506.00 | 520.00 | 492.00 | 492.00 | 487.33 | 43,460 |
| Feb 22, 2024 | 506.00 | 538.00 | 506.00 | 508.00 | 503.18 | 51,596 |
| Feb 21, 2024 | 470.00 | 518.00 | 457.75 | 510.00 | 505.16 | 892,116 |
| Feb 20, 2024 | 630.00 | 638.00 | 608.22 | 610.00 | 604.21 | 6,773 |
| Feb 19, 2024 | 630.00 | 633.28 | 618.00 | 630.00 | 624.02 | 8,867 |
| Feb 16, 2024 | 648.00 | 648.00 | 612.80 | 626.00 | 620.06 | 22,983 |
| Feb 15, 2024 | 620.00 | 639.78 | 617.20 | 624.00 | 618.07 | 21,931 |
| Feb 14, 2024 | 620.00 | 638.00 | 606.00 | 606.00 | 600.25 | 14,437 |
| Feb 13, 2024 | 626.00 | 649.98 | 612.00 | 616.00 | 610.15 | 308,436 |
| Feb 12, 2024 | 640.00 | 667.82 | 618.84 | 624.00 | 618.07 | 102,544 |
| Feb 9, 2024 | 634.00 | 644.60 | 632.00 | 634.00 | 627.98 | 92,012 |
| Feb 8, 2024 | 640.00 | 650.00 | 636.00 | 644.00 | 637.88 | 61,958 |
| Feb 7, 2024 | 638.00 | 668.00 | 638.00 | 638.00 | 631.94 | 10,091 |
| Feb 6, 2024 | 652.00 | 685.66 | 647.89 | 664.00 | 657.69 | 44,449 |
| Feb 5, 2024 | 646.00 | 680.00 | 632.10 | 670.00 | 663.64 | 199,407 |
| Feb 2, 2024 | 638.00 | 646.00 | 624.00 | 646.00 | 639.87 | 114,433 |
| Feb 1, 2024 | 626.00 | 638.00 | 626.00 | 630.00 | 624.02 | 11,882 |
| Jan 31, 2024 | 638.00 | 638.00 | 618.05 | 634.00 | 627.98 | 16,289 |
| Jan 30, 2024 | 614.00 | 640.00 | 614.00 | 640.00 | 633.92 | 10,352 |
| Jan 29, 2024 | 618.00 | 627.95 | 608.00 | 626.00 | 620.06 | 25,845 |
| Jan 26, 2024 | 622.00 | 638.40 | 622.00 | 628.00 | 622.04 | 10,072 |
| Jan 25, 2024 | 614.00 | 648.00 | 614.00 | 640.00 | 633.92 | 66,797 |
| Jan 24, 2024 | 614.00 | 618.40 | 602.00 | 614.00 | 608.17 | 20,462 |
| Jan 23, 2024 | 616.00 | 620.00 | 592.00 | 614.00 | 608.17 | 42,767 |
| Jan 22, 2024 | 600.00 | 618.00 | 582.00 | 618.00 | 612.13 | 25,159 |
| Jan 19, 2024 | 588.00 | 592.00 | 564.26 | 592.00 | 586.38 | 18,428 |
| Jan 18, 2024 | 8.20 Dividend | |||||
| Jan 18, 2024 | 580.00 | 588.00 | 552.36 | 576.00 | 570.53 | 38,425 |
| Jan 17, 2024 | 590.00 | 600.00 | 556.00 | 578.00 | 564.39 | 10,381 |
| Jan 16, 2024 | 616.00 | 626.00 | 600.00 | 612.00 | 597.59 | 22,734 |
Related Tickers
BC1P.MU Barco NV
9.45
0.00%
ALGID.PA Egide S.A.
0.4530
+5.35%
ALCOF.PA Cofidur S.A.
330.00
0.00%
DAM.DE DATA MODUL Aktiengesellschaft, Produktion und Vertrieb von elektronischen Systemen
26.00
0.00%
HHPD.IL Hon Hai Precision Industry Co., Ltd.
10.58
+1.54%
BELFB Bel Fuse Inc.
80.14
+2.53%
RELL Richardson Electronics, Ltd.
13.33
+3.82%
MPTI M-tron Industries, Inc.
54.65
+8.43%
WBX Wallbox N.V.
0.5600
+8.11%
RPI.L Raspberry Pi Holdings plc
657.50
+9.86%