Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
70.20
-1.20
(-1.68%)
At close: March 5 at 5:35:20 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 5, 2025 | 70.80 | 71.15 | 70.15 | 70.20 | 70.20 | 301,950 |
| Mar 4, 2025 | 70.25 | 71.40 | 70.25 | 71.40 | 71.40 | 281,389 |
| Mar 3, 2025 | 70.85 | 70.95 | 70.00 | 70.35 | 70.35 | 206,917 |
| Feb 28, 2025 | 70.25 | 70.90 | 69.75 | 70.65 | 70.65 | 579,981 |
| Feb 27, 2025 | 70.25 | 70.70 | 70.10 | 70.45 | 70.45 | 283,904 |
| Feb 26, 2025 | 70.00 | 71.15 | 69.90 | 71.05 | 71.05 | 262,603 |
| Feb 25, 2025 | 69.45 | 70.15 | 69.35 | 70.05 | 70.05 | 184,246 |
| Feb 24, 2025 | 68.80 | 69.85 | 68.25 | 69.80 | 69.80 | 291,428 |
| Feb 21, 2025 | 68.00 | 68.35 | 67.65 | 68.35 | 68.35 | 197,148 |
| Feb 20, 2025 | 68.55 | 68.90 | 67.20 | 67.70 | 67.70 | 211,246 |
| Feb 19, 2025 | 68.20 | 68.60 | 67.60 | 68.35 | 68.35 | 329,491 |
| Feb 18, 2025 | 68.90 | 68.90 | 67.95 | 68.35 | 68.35 | 237,674 |
| Feb 17, 2025 | 68.90 | 69.05 | 67.95 | 68.85 | 68.85 | 211,559 |
| Feb 14, 2025 | 69.00 | 69.65 | 68.60 | 69.25 | 69.25 | 355,928 |
| Feb 13, 2025 | 68.55 | 69.40 | 67.55 | 69.15 | 69.15 | 390,367 |
| Feb 12, 2025 | 64.80 | 67.45 | 63.50 | 67.45 | 67.45 | 671,747 |
| Feb 11, 2025 | 59.80 | 59.90 | 58.95 | 58.95 | 58.95 | 285,586 |
| Feb 10, 2025 | 59.30 | 59.65 | 59.25 | 59.60 | 59.60 | 162,040 |
| Feb 7, 2025 | 58.60 | 59.20 | 58.55 | 59.15 | 59.15 | 172,580 |
| Feb 6, 2025 | 56.90 | 58.65 | 56.65 | 58.65 | 58.65 | 223,323 |
| Feb 5, 2025 | 56.60 | 56.95 | 56.40 | 56.75 | 56.75 | 277,527 |
| Feb 4, 2025 | 56.30 | 57.15 | 56.30 | 56.65 | 56.65 | 254,158 |
| Feb 3, 2025 | 56.85 | 57.35 | 56.65 | 57.35 | 57.35 | 168,246 |
| Jan 31, 2025 | 58.65 | 58.65 | 58.20 | 58.25 | 58.25 | 212,932 |
| Jan 30, 2025 | 58.35 | 58.70 | 58.00 | 58.55 | 58.55 | 152,699 |
| Jan 29, 2025 | 58.50 | 58.65 | 57.90 | 58.25 | 58.25 | 306,366 |
| Jan 28, 2025 | 58.25 | 59.30 | 58.22 | 58.70 | 58.70 | 256,849 |
| Jan 27, 2025 | 57.50 | 58.15 | 57.50 | 58.15 | 58.15 | 230,440 |
| Jan 24, 2025 | 57.25 | 57.55 | 57.10 | 57.40 | 57.40 | 309,628 |
| Jan 23, 2025 | 56.90 | 57.40 | 56.70 | 56.95 | 56.95 | 228,522 |
| Jan 22, 2025 | 56.90 | 57.40 | 56.85 | 57.05 | 57.05 | 377,072 |
| Jan 21, 2025 | 57.15 | 57.15 | 56.55 | 57.10 | 57.10 | 135,985 |
| Jan 20, 2025 | 57.20 | 57.45 | 56.80 | 57.25 | 57.25 | 172,203 |
| Jan 17, 2025 | 56.80 | 57.25 | 56.60 | 57.05 | 57.05 | 372,124 |
| Jan 16, 2025 | 55.60 | 56.35 | 55.45 | 56.35 | 56.35 | 312,092 |
| Jan 15, 2025 | 55.80 | 55.85 | 54.90 | 55.25 | 55.25 | 237,456 |
| Jan 14, 2025 | 55.65 | 56.05 | 55.15 | 55.20 | 55.20 | 326,923 |
| Jan 13, 2025 | 55.25 | 55.50 | 54.80 | 55.25 | 55.25 | 346,049 |
| Jan 10, 2025 | 57.15 | 57.15 | 55.60 | 55.60 | 55.60 | 348,061 |
| Jan 9, 2025 | 57.10 | 57.45 | 57.00 | 57.30 | 57.30 | 160,661 |
| Jan 8, 2025 | 57.90 | 58.00 | 57.00 | 57.35 | 57.35 | 193,832 |
| Jan 7, 2025 | 57.85 | 58.30 | 57.60 | 58.00 | 58.00 | 177,407 |
| Jan 6, 2025 | 56.65 | 57.85 | 56.55 | 57.85 | 57.85 | 207,109 |
| Jan 3, 2025 | 57.90 | 57.95 | 57.00 | 57.05 | 57.05 | 153,158 |
| Jan 2, 2025 | 58.25 | 58.25 | 57.40 | 57.95 | 57.95 | 128,918 |
| Dec 31, 2024 | 57.20 | 57.85 | 57.20 | 57.85 | 57.85 | 59,174 |
| Dec 30, 2024 | 58.00 | 58.20 | 57.45 | 57.60 | 57.60 | 98,093 |
| Dec 27, 2024 | 57.55 | 58.20 | 57.15 | 58.20 | 58.20 | 160,121 |
| Dec 24, 2024 | 57.50 | 57.75 | 57.45 | 57.55 | 57.55 | 43,107 |
| Dec 23, 2024 | 57.40 | 57.60 | 57.20 | 57.35 | 57.35 | 174,378 |
| Dec 20, 2024 | 57.50 | 57.70 | 57.30 | 57.60 | 57.60 | 363,823 |
| Dec 19, 2024 | 57.25 | 57.70 | 56.90 | 57.70 | 57.70 | 221,853 |
| Dec 18, 2024 | 58.10 | 58.35 | 57.95 | 57.95 | 57.95 | 158,943 |
| Dec 17, 2024 | 58.40 | 58.65 | 58.00 | 58.25 | 58.25 | 283,733 |
| Dec 16, 2024 | 58.85 | 59.10 | 58.35 | 59.05 | 59.05 | 338,889 |
| Dec 13, 2024 | 58.65 | 59.20 | 58.50 | 59.10 | 59.10 | 238,052 |
| Dec 12, 2024 | 58.40 | 59.35 | 58.35 | 59.10 | 59.10 | 219,652 |
| Dec 11, 2024 | 59.10 | 59.30 | 58.75 | 58.75 | 58.75 | 161,094 |
| Dec 10, 2024 | 59.10 | 59.80 | 59.05 | 59.30 | 59.30 | 197,913 |
| Dec 9, 2024 | 58.95 | 59.20 | 58.60 | 59.20 | 59.20 | 193,998 |
| Dec 6, 2024 | 58.70 | 59.40 | 58.60 | 59.00 | 59.00 | 281,994 |
| Dec 5, 2024 | 58.50 | 58.80 | 58.35 | 58.45 | 58.45 | 182,750 |
| Dec 4, 2024 | 59.30 | 59.30 | 58.50 | 58.65 | 58.65 | 205,983 |
| Dec 3, 2024 | 60.50 | 60.50 | 59.45 | 59.55 | 59.55 | 127,284 |
| Dec 2, 2024 | 59.80 | 60.30 | 59.65 | 60.00 | 60.00 | 191,682 |
| Nov 29, 2024 | 59.80 | 60.00 | 59.50 | 60.00 | 60.00 | 181,273 |
| Nov 28, 2024 | 60.20 | 60.40 | 59.75 | 60.00 | 60.00 | 91,356 |
| Nov 27, 2024 | 59.60 | 60.05 | 59.60 | 60.05 | 60.05 | 126,298 |
| Nov 26, 2024 | 60.10 | 60.20 | 59.20 | 59.60 | 59.60 | 132,872 |
| Nov 25, 2024 | 60.85 | 61.25 | 60.60 | 60.80 | 60.80 | 432,332 |
| Nov 22, 2024 | 60.05 | 60.70 | 60.00 | 60.65 | 60.65 | 174,645 |
| Nov 21, 2024 | 60.25 | 60.35 | 59.65 | 60.10 | 60.10 | 143,493 |
| Nov 20, 2024 | 61.20 | 61.20 | 59.80 | 60.35 | 60.35 | 201,580 |
| Nov 19, 2024 | 61.50 | 61.80 | 60.35 | 61.10 | 61.10 | 168,895 |
| Nov 18, 2024 | 61.10 | 61.50 | 60.75 | 61.50 | 61.50 | 239,313 |
| Nov 15, 2024 | 61.40 | 61.75 | 61.10 | 61.10 | 61.10 | 173,841 |
| Nov 14, 2024 | 61.60 | 61.95 | 61.25 | 61.55 | 61.55 | 195,155 |
| Nov 13, 2024 | 61.50 | 61.55 | 60.65 | 61.50 | 61.50 | 196,738 |
| Nov 12, 2024 | 61.90 | 62.05 | 61.55 | 61.65 | 61.65 | 204,424 |
| Nov 11, 2024 | 62.10 | 62.40 | 61.85 | 62.20 | 62.20 | 75,902 |
| Nov 8, 2024 | 61.95 | 61.95 | 61.35 | 61.85 | 61.85 | 124,777 |
| Nov 7, 2024 | 61.50 | 62.25 | 61.50 | 62.00 | 62.00 | 144,581 |
| Nov 6, 2024 | 62.85 | 63.35 | 60.95 | 61.20 | 61.20 | 195,593 |
| Nov 5, 2024 | 63.20 | 63.35 | 62.75 | 62.75 | 62.75 | 139,152 |
| Nov 4, 2024 | 63.90 | 64.00 | 63.20 | 63.20 | 63.20 | 82,654 |
| Nov 1, 2024 | 63.65 | 64.40 | 63.60 | 63.95 | 63.95 | 107,201 |
| Oct 31, 2024 | 64.15 | 64.50 | 63.50 | 63.75 | 63.75 | 280,492 |
| Oct 30, 2024 | 65.90 | 65.90 | 64.30 | 64.50 | 64.50 | 284,307 |
| Oct 29, 2024 | 67.25 | 67.35 | 66.25 | 66.40 | 66.40 | 113,240 |
| Oct 28, 2024 | 67.40 | 67.50 | 66.95 | 67.20 | 67.20 | 96,189 |
| Oct 25, 2024 | 67.20 | 67.20 | 66.60 | 67.15 | 67.15 | 66,618 |
| Oct 24, 2024 | 67.00 | 68.45 | 67.00 | 67.40 | 67.40 | 136,840 |
| Oct 23, 2024 | 65.85 | 67.25 | 65.85 | 67.00 | 67.00 | 199,168 |
| Oct 22, 2024 | 66.05 | 66.25 | 65.65 | 65.90 | 65.90 | 136,611 |
| Oct 21, 2024 | 67.20 | 67.55 | 66.30 | 66.40 | 66.40 | 118,660 |
| Oct 18, 2024 | 66.75 | 67.25 | 66.75 | 67.25 | 67.25 | 228,741 |
| Oct 17, 2024 | 66.10 | 67.20 | 65.80 | 67.05 | 67.05 | 147,387 |
| Oct 16, 2024 | 66.25 | 66.35 | 65.75 | 66.05 | 66.05 | 156,214 |
| Oct 15, 2024 | 66.00 | 66.70 | 66.00 | 66.25 | 66.25 | 252,331 |
| Oct 14, 2024 | 65.85 | 66.05 | 65.50 | 66.05 | 66.05 | 72,970 |
| Oct 11, 2024 | 65.60 | 66.15 | 65.55 | 66.00 | 66.00 | 92,880 |
| Oct 10, 2024 | 66.10 | 66.10 | 65.50 | 65.70 | 65.70 | 139,286 |
| Oct 9, 2024 | 65.90 | 66.40 | 65.90 | 66.20 | 66.20 | 128,983 |
| Oct 8, 2024 | 66.60 | 66.65 | 66.00 | 66.00 | 66.00 | 164,829 |
| Oct 7, 2024 | 67.15 | 67.55 | 66.90 | 67.25 | 67.25 | 132,503 |
| Oct 4, 2024 | 67.20 | 67.30 | 66.25 | 66.95 | 66.95 | 201,708 |
| Oct 3, 2024 | 67.60 | 67.65 | 66.90 | 67.05 | 67.05 | 75,174 |
| Oct 2, 2024 | 67.35 | 67.80 | 67.05 | 67.50 | 67.50 | 124,700 |
| Oct 1, 2024 | 67.85 | 68.05 | 67.00 | 67.15 | 67.15 | 172,495 |
| Sep 30, 2024 | 68.85 | 69.00 | 67.55 | 67.80 | 67.80 | 141,868 |
| Sep 27, 2024 | 67.60 | 68.85 | 67.60 | 68.85 | 68.85 | 102,158 |
| Sep 26, 2024 | 66.85 | 67.55 | 66.80 | 67.50 | 67.50 | 200,096 |
| Sep 25, 2024 | 66.25 | 66.35 | 65.65 | 66.05 | 66.05 | 173,375 |
| Sep 24, 2024 | 66.70 | 66.85 | 65.50 | 66.50 | 66.50 | 331,171 |
| Sep 23, 2024 | 66.75 | 66.95 | 66.40 | 66.95 | 66.95 | 178,862 |
| Sep 20, 2024 | 67.80 | 67.90 | 66.55 | 66.70 | 66.70 | 429,261 |
| Sep 19, 2024 | 68.05 | 68.20 | 67.35 | 67.90 | 67.90 | 153,597 |
| Sep 18, 2024 | 68.10 | 68.25 | 67.20 | 67.25 | 67.25 | 89,467 |
| Sep 17, 2024 | 68.60 | 68.95 | 68.10 | 68.10 | 68.10 | 101,055 |
| Sep 16, 2024 | 68.75 | 68.75 | 68.15 | 68.40 | 68.40 | 54,167 |
| Sep 13, 2024 | 69.20 | 69.65 | 68.30 | 68.70 | 68.70 | 112,689 |
| Sep 12, 2024 | 68.90 | 69.15 | 68.45 | 69.00 | 69.00 | 93,718 |
| Sep 11, 2024 | 68.20 | 68.75 | 68.00 | 68.50 | 68.50 | 62,269 |
| Sep 10, 2024 | 68.45 | 68.95 | 68.05 | 68.15 | 68.15 | 81,051 |
| Sep 9, 2024 | 67.55 | 68.65 | 67.50 | 68.45 | 68.45 | 108,868 |
| Sep 6, 2024 | 68.35 | 68.95 | 67.50 | 67.50 | 67.50 | 88,681 |
| Sep 5, 2024 | 67.90 | 68.80 | 67.90 | 68.65 | 68.65 | 103,658 |
| Sep 4, 2024 | 67.15 | 68.00 | 67.10 | 68.00 | 68.00 | 84,318 |
| Sep 3, 2024 | 67.80 | 68.15 | 67.35 | 67.70 | 67.70 | 117,438 |
| Sep 2, 2024 | 67.80 | 67.90 | 67.25 | 67.80 | 67.80 | 83,473 |
| Aug 30, 2024 | 68.25 | 68.50 | 67.90 | 68.05 | 68.05 | 302,781 |
| Aug 29, 2024 | 68.15 | 68.85 | 68.10 | 68.25 | 68.25 | 97,562 |
| Aug 28, 2024 | 68.10 | 68.60 | 68.10 | 68.35 | 68.35 | 79,575 |
| Aug 27, 2024 | 67.95 | 68.65 | 67.85 | 68.20 | 68.20 | 98,840 |
| Aug 26, 2024 | 67.20 | 67.85 | 67.15 | 67.85 | 67.85 | 45,457 |
| Aug 23, 2024 | 66.85 | 67.60 | 66.80 | 67.20 | 67.20 | 105,422 |
| Aug 22, 2024 | 67.40 | 67.75 | 67.00 | 67.00 | 67.00 | 86,548 |
| Aug 21, 2024 | 66.80 | 67.65 | 66.80 | 67.50 | 67.50 | 120,075 |
| Aug 20, 2024 | 67.60 | 67.60 | 66.85 | 66.90 | 66.90 | 116,348 |
| Aug 19, 2024 | 67.60 | 67.85 | 67.20 | 67.55 | 67.55 | 154,990 |
| Aug 16, 2024 | 67.80 | 67.80 | 67.20 | 67.65 | 67.65 | 117,494 |
| Aug 15, 2024 | 67.85 | 68.00 | 67.35 | 67.60 | 67.60 | 111,524 |
| Aug 14, 2024 | 67.90 | 68.00 | 67.15 | 67.85 | 67.85 | 152,837 |
| Aug 13, 2024 | 67.30 | 67.65 | 67.00 | 67.65 | 67.65 | 127,486 |
| Aug 12, 2024 | 67.15 | 67.40 | 67.05 | 67.35 | 67.35 | 102,792 |
| Aug 9, 2024 | 67.55 | 68.05 | 67.00 | 67.00 | 67.00 | 131,687 |
| Aug 8, 2024 | 67.90 | 68.05 | 67.50 | 67.65 | 67.65 | 130,910 |
| Aug 7, 2024 | 67.40 | 68.05 | 67.20 | 68.05 | 68.05 | 161,364 |
| Aug 6, 2024 | 67.55 | 67.75 | 67.00 | 67.40 | 67.40 | 180,184 |
| Aug 5, 2024 | 67.10 | 67.90 | 66.25 | 67.35 | 67.35 | 180,563 |
| Aug 2, 2024 | 67.80 | 69.15 | 67.40 | 67.85 | 67.85 | 203,310 |
| Aug 1, 2024 | 67.90 | 68.30 | 67.65 | 67.80 | 67.80 | 226,694 |
| Jul 31, 2024 | 0.69 Dividend | |||||
| Jul 31, 2024 | 68.60 | 68.60 | 67.85 | 68.10 | 68.10 | 216,707 |
| Jul 30, 2024 | 67.65 | 69.10 | 67.30 | 68.80 | 68.11 | 196,543 |
| Jul 29, 2024 | 69.65 | 70.95 | 67.10 | 67.10 | 66.43 | 339,691 |
| Jul 26, 2024 | 72.50 | 73.40 | 72.25 | 73.35 | 72.61 | 77,255 |
| Jul 25, 2024 | 72.50 | 73.00 | 72.15 | 72.70 | 71.97 | 115,822 |
| Jul 24, 2024 | 73.00 | 73.30 | 72.55 | 72.65 | 71.92 | 68,914 |
| Jul 23, 2024 | 73.75 | 73.80 | 73.10 | 73.25 | 72.52 | 59,334 |
| Jul 22, 2024 | 73.60 | 74.15 | 73.45 | 73.70 | 72.96 | 66,779 |
| Jul 19, 2024 | 73.20 | 73.75 | 72.85 | 73.05 | 72.32 | 69,227 |
| Jul 18, 2024 | 74.00 | 74.35 | 73.65 | 73.85 | 73.11 | 88,065 |
| Jul 17, 2024 | 72.60 | 74.00 | 72.60 | 73.50 | 72.76 | 84,365 |
| Jul 16, 2024 | 72.55 | 73.00 | 72.55 | 72.70 | 71.97 | 65,043 |
| Jul 15, 2024 | 73.65 | 73.90 | 72.80 | 72.80 | 72.07 | 66,216 |
| Jul 12, 2024 | 73.85 | 74.00 | 72.85 | 73.70 | 72.96 | 70,389 |
| Jul 11, 2024 | 73.65 | 74.05 | 73.45 | 73.85 | 73.11 | 44,528 |
| Jul 10, 2024 | 73.50 | 73.50 | 73.00 | 73.45 | 72.71 | 50,746 |
| Jul 9, 2024 | 72.70 | 73.30 | 72.65 | 73.30 | 72.56 | 55,695 |
| Jul 8, 2024 | 73.50 | 73.80 | 72.85 | 72.85 | 72.12 | 78,127 |
| Jul 5, 2024 | 74.00 | 74.15 | 73.50 | 73.50 | 72.76 | 48,688 |
| Jul 4, 2024 | 74.05 | 74.45 | 73.80 | 73.80 | 73.06 | 43,376 |
| Jul 3, 2024 | 74.35 | 74.35 | 73.75 | 73.80 | 73.06 | 76,668 |
| Jul 2, 2024 | 73.05 | 73.95 | 72.85 | 73.95 | 73.21 | 99,199 |
| Jul 1, 2024 | 74.35 | 74.55 | 73.25 | 73.80 | 73.06 | 126,414 |
| Jun 28, 2024 | 74.45 | 74.85 | 73.60 | 73.65 | 72.91 | 167,243 |
| Jun 27, 2024 | 76.10 | 76.15 | 74.25 | 74.25 | 73.51 | 167,729 |
| Jun 26, 2024 | 76.60 | 76.85 | 75.40 | 76.10 | 75.34 | 161,589 |
| Jun 25, 2024 | 75.55 | 76.35 | 75.15 | 76.35 | 75.58 | 114,584 |
| Jun 24, 2024 | 75.80 | 75.85 | 75.00 | 75.65 | 74.89 | 83,563 |
| Jun 21, 2024 | 76.35 | 76.35 | 75.45 | 75.85 | 75.09 | 254,121 |
| Jun 20, 2024 | 75.50 | 76.50 | 75.40 | 76.35 | 75.58 | 143,611 |
| Jun 19, 2024 | 75.55 | 75.60 | 74.95 | 75.35 | 74.59 | 118,454 |
| Jun 18, 2024 | 76.30 | 76.45 | 75.30 | 75.60 | 74.84 | 118,939 |
| Jun 17, 2024 | 76.90 | 76.95 | 75.70 | 76.20 | 75.44 | 69,073 |
| Jun 14, 2024 | 76.05 | 76.90 | 75.90 | 76.55 | 75.78 | 143,393 |
| Jun 13, 2024 | 77.20 | 77.20 | 75.90 | 76.15 | 75.39 | 76,739 |
| Jun 12, 2024 | 76.20 | 77.75 | 76.10 | 77.20 | 76.43 | 79,904 |
| Jun 11, 2024 | 76.70 | 76.90 | 75.55 | 76.25 | 75.49 | 84,011 |
| Jun 10, 2024 | 76.10 | 76.65 | 76.00 | 76.65 | 75.88 | 89,982 |
| Jun 7, 2024 | 76.80 | 76.95 | 76.20 | 76.55 | 75.78 | 87,833 |
| Jun 6, 2024 | 76.20 | 77.30 | 76.10 | 76.90 | 76.13 | 85,343 |
| Jun 5, 2024 | 74.55 | 76.20 | 74.20 | 76.10 | 75.34 | 98,796 |
| Jun 4, 2024 | 74.30 | 74.45 | 73.65 | 74.25 | 73.51 | 104,412 |
| Jun 3, 2024 | 75.65 | 75.80 | 74.50 | 74.55 | 73.80 | 59,233 |
| May 31, 2024 | 74.95 | 75.30 | 74.80 | 75.10 | 74.35 | 323,721 |
| May 30, 2024 | 74.80 | 75.50 | 74.75 | 75.00 | 74.25 | 70,997 |
| May 29, 2024 | 76.05 | 76.05 | 74.95 | 75.05 | 74.30 | 82,517 |
| May 28, 2024 | 77.65 | 77.65 | 76.35 | 76.35 | 75.58 | 66,572 |
| May 27, 2024 | 77.30 | 77.50 | 77.10 | 77.35 | 76.57 | 35,052 |
| May 24, 2024 | 76.80 | 77.65 | 76.80 | 77.30 | 76.52 | 67,884 |
| May 23, 2024 | 77.95 | 77.95 | 77.20 | 77.20 | 76.43 | 61,326 |
| May 22, 2024 | 78.75 | 79.00 | 77.40 | 77.80 | 77.02 | 54,411 |
| May 21, 2024 | 78.85 | 79.10 | 78.65 | 78.95 | 78.16 | 81,595 |
| May 20, 2024 | 78.95 | 79.60 | 78.80 | 78.90 | 78.11 | 65,019 |
| May 17, 2024 | 78.30 | 78.95 | 78.20 | 78.95 | 78.16 | 162,201 |
| May 16, 2024 | 78.20 | 78.50 | 77.95 | 78.40 | 77.61 | 138,608 |
| May 15, 2024 | 77.65 | 78.25 | 77.50 | 78.10 | 77.32 | 85,975 |
| May 14, 2024 | 77.80 | 78.40 | 77.75 | 77.80 | 77.02 | 94,218 |
| May 13, 2024 | 77.65 | 78.40 | 77.65 | 78.00 | 77.22 | 92,833 |
| May 10, 2024 | 77.40 | 77.90 | 77.20 | 77.60 | 76.82 | 83,179 |
| May 9, 2024 | 76.60 | 77.45 | 76.50 | 77.45 | 76.67 | 61,318 |
| May 8, 2024 | 75.80 | 76.95 | 75.80 | 76.75 | 75.98 | 95,235 |
| May 7, 2024 | 74.60 | 75.30 | 74.30 | 75.15 | 74.40 | 93,248 |
| May 6, 2024 | 74.85 | 75.00 | 74.30 | 74.40 | 73.65 | 63,164 |
| May 3, 2024 | 74.80 | 75.50 | 74.45 | 74.45 | 73.70 | 98,785 |
| May 2, 2024 | 75.70 | 76.05 | 74.75 | 74.80 | 74.05 | 97,438 |
| Apr 30, 2024 | 75.95 | 76.20 | 75.50 | 75.55 | 74.79 | 141,314 |
| Apr 29, 2024 | 1.04 Dividend | |||||
| Apr 29, 2024 | 75.70 | 76.20 | 75.30 | 75.50 | 74.74 | 77,124 |
| Apr 26, 2024 | 77.30 | 78.10 | 76.20 | 76.60 | 74.80 | 91,372 |
| Apr 25, 2024 | 77.50 | 77.60 | 76.55 | 77.05 | 75.24 | 105,585 |
| Apr 24, 2024 | 76.00 | 77.05 | 75.75 | 76.80 | 75.00 | 112,374 |
| Apr 23, 2024 | 76.30 | 76.30 | 75.50 | 75.65 | 73.87 | 96,097 |
| Apr 22, 2024 | 75.00 | 75.90 | 74.85 | 75.90 | 74.12 | 76,939 |
| Apr 19, 2024 | 73.25 | 74.65 | 73.25 | 74.60 | 72.85 | 103,258 |
| Apr 18, 2024 | 72.90 | 73.40 | 72.75 | 73.40 | 71.68 | 94,723 |
| Apr 17, 2024 | 72.05 | 72.70 | 72.00 | 72.70 | 70.99 | 125,906 |
| Apr 16, 2024 | 72.25 | 72.55 | 71.95 | 72.05 | 70.36 | 76,873 |
| Apr 15, 2024 | 73.15 | 73.15 | 72.75 | 72.75 | 71.04 | 69,260 |
| Apr 12, 2024 | 73.20 | 73.85 | 72.85 | 73.00 | 71.29 | 91,472 |
| Apr 11, 2024 | 73.00 | 73.60 | 72.85 | 73.00 | 71.29 | 64,251 |
| Apr 10, 2024 | 73.70 | 73.75 | 72.90 | 73.25 | 71.53 | 79,912 |
| Apr 9, 2024 | 72.20 | 73.25 | 72.20 | 73.25 | 71.53 | 98,475 |
| Apr 8, 2024 | 72.25 | 72.70 | 72.20 | 72.70 | 70.99 | 95,686 |
| Apr 5, 2024 | 72.65 | 73.05 | 72.35 | 72.45 | 70.75 | 76,754 |
| Apr 4, 2024 | 73.40 | 73.75 | 73.35 | 73.40 | 71.68 | 41,464 |
| Apr 3, 2024 | 73.95 | 74.45 | 73.40 | 73.40 | 71.68 | 87,027 |
| Apr 2, 2024 | 74.60 | 74.95 | 74.15 | 74.15 | 72.41 | 137,213 |
| Mar 28, 2024 | 74.95 | 75.20 | 74.55 | 74.80 | 73.04 | 135,719 |
| Mar 27, 2024 | 74.25 | 75.40 | 74.25 | 74.80 | 73.04 | 151,815 |
| Mar 26, 2024 | 72.80 | 74.25 | 72.20 | 74.00 | 72.26 | 131,766 |
| Mar 25, 2024 | 72.25 | 72.75 | 72.05 | 72.65 | 70.94 | 82,452 |
| Mar 22, 2024 | 70.85 | 72.40 | 70.60 | 72.35 | 70.65 | 125,907 |
| Mar 21, 2024 | 70.95 | 71.10 | 70.50 | 70.80 | 69.14 | 70,732 |
| Mar 20, 2024 | 70.75 | 70.75 | 70.40 | 70.70 | 69.04 | 121,907 |
| Mar 19, 2024 | 70.45 | 70.90 | 70.10 | 70.90 | 69.24 | 117,431 |
| Mar 18, 2024 | 71.10 | 71.15 | 70.35 | 70.55 | 68.89 | 96,019 |
| Mar 15, 2024 | 71.50 | 71.65 | 70.95 | 71.05 | 69.38 | 306,090 |
| Mar 14, 2024 | 72.70 | 73.10 | 71.50 | 71.60 | 69.92 | 132,794 |
| Mar 13, 2024 | 72.10 | 72.65 | 71.70 | 72.60 | 70.90 | 83,532 |
| Mar 12, 2024 | 72.05 | 72.35 | 71.85 | 72.25 | 70.55 | 99,363 |
| Mar 11, 2024 | 72.25 | 72.45 | 71.80 | 71.95 | 70.26 | 92,038 |
| Mar 8, 2024 | 72.20 | 72.50 | 72.00 | 72.45 | 70.75 | 64,040 |
| Mar 7, 2024 | 71.50 | 72.40 | 71.20 | 72.10 | 70.41 | 67,726 |
| Mar 6, 2024 | 72.00 | 72.30 | 71.55 | 71.70 | 70.02 | 96,919 |
| Mar 5, 2024 | 71.85 | 72.20 | 71.60 | 72.10 | 70.41 | 63,115 |
Related Tickers
ANH.JO Anheuser-Busch InBev SA/NV
114,170.00
+0.33%
HEIA.VI Heineken N.V.
80.52
-0.59%
HEIA.AS Heineken N.V.
80.04
-1.89%
CB1A.MU Constellation Brands Inc
165.25
-1.43%
CCU Compañía Cervecerías Unidas S.A.
14.57
+3.41%
CARL-B.CO Carlsberg A/S
897.00
-1.69%
RBREW.CO Royal Unibrew A/S
547.00
-1.88%
FEMSAUBD.MX Fomento Económico Mexicano, S.A.B. de C.V.
194.10
+0.66%
1876.HK BUD APAC
8.720
+0.81%
TAP Molson Coors Beverage Company
59.30
-0.47%