135.30
-3.90
(-2.80%)
At close: April 17 at 5:36:00 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 17, 2025 | 138.10 | 138.60 | 134.70 | 135.30 | 135.30 | 16,182 |
| Apr 16, 2025 | 135.00 | 139.20 | 132.80 | 139.20 | 139.20 | 14,577 |
| Apr 15, 2025 | 132.60 | 132.60 | 132.60 | 132.60 | 132.60 | - |
| Apr 14, 2025 | 134.10 | 135.00 | 131.20 | 132.60 | 132.60 | 13,919 |
| Apr 11, 2025 | 126.00 | 132.00 | 124.30 | 130.00 | 130.00 | 19,307 |
| Apr 10, 2025 | 133.40 | 133.40 | 122.90 | 124.40 | 124.40 | 25,882 |
| Apr 9, 2025 | 120.70 | 123.00 | 115.50 | 116.80 | 116.80 | 27,178 |
| Apr 8, 2025 | 125.30 | 127.70 | 122.60 | 125.60 | 125.60 | 26,321 |
| Apr 7, 2025 | 110.50 | 126.80 | 108.30 | 119.90 | 119.90 | 53,184 |
| Apr 4, 2025 | 125.50 | 126.50 | 120.00 | 120.90 | 120.90 | 42,616 |
| Apr 3, 2025 | 133.00 | 133.90 | 127.30 | 128.10 | 128.10 | 72,390 |
| Apr 2, 2025 | 140.90 | 143.00 | 139.00 | 140.90 | 140.90 | 10,427 |
| Apr 1, 2025 | 140.50 | 144.80 | 138.40 | 144.80 | 144.80 | 16,194 |
| Mar 31, 2025 | 144.00 | 144.20 | 138.70 | 139.30 | 139.30 | 14,748 |
| Mar 28, 2025 | 149.00 | 151.30 | 144.80 | 145.90 | 145.90 | 14,689 |
| Mar 27, 2025 | 143.50 | 149.00 | 142.40 | 149.00 | 149.00 | 17,118 |
| Mar 26, 2025 | 145.90 | 148.50 | 143.80 | 144.30 | 144.30 | 16,501 |
| Mar 25, 2025 | 140.40 | 146.30 | 138.90 | 145.50 | 145.50 | 15,333 |
| Mar 24, 2025 | 135.30 | 135.30 | 135.30 | 135.30 | 135.30 | - |
| Mar 21, 2025 | 134.90 | 137.10 | 132.50 | 135.30 | 135.30 | 103,298 |
| Mar 20, 2025 | 146.00 | 146.00 | 130.20 | 134.80 | 134.80 | 70,671 |
| Mar 19, 2025 | 146.40 | 148.40 | 145.50 | 146.00 | 146.00 | 9,619 |
| Mar 18, 2025 | 142.90 | 147.40 | 142.20 | 147.00 | 147.00 | 22,680 |
| Mar 17, 2025 | 140.60 | 140.60 | 140.60 | 140.60 | 140.60 | - |
| Mar 14, 2025 | 146.50 | 146.50 | 139.40 | 140.60 | 140.60 | 23,044 |
| Mar 13, 2025 | 144.80 | 148.30 | 144.40 | 145.60 | 145.60 | 10,399 |
| Mar 12, 2025 | 146.50 | 150.10 | 142.90 | 145.30 | 145.30 | 13,659 |
| Mar 11, 2025 | 152.20 | 154.90 | 145.10 | 145.10 | 145.10 | 20,191 |
| Mar 10, 2025 | 145.10 | 155.40 | 145.10 | 155.40 | 155.40 | 25,628 |
| Mar 7, 2025 | 146.30 | 147.30 | 142.00 | 146.00 | 146.00 | 14,415 |
| Mar 6, 2025 | 146.50 | 149.50 | 146.20 | 147.10 | 147.10 | 12,877 |
| Mar 5, 2025 | 146.50 | 150.00 | 145.30 | 146.20 | 146.20 | 14,819 |
| Mar 4, 2025 | 148.00 | 148.00 | 143.90 | 144.50 | 144.50 | 14,548 |
| Mar 3, 2025 | 148.10 | 152.90 | 148.10 | 149.00 | 149.00 | 10,624 |
| Feb 28, 2025 | 149.00 | 149.50 | 147.30 | 147.60 | 147.60 | 7,983 |
| Feb 27, 2025 | 149.80 | 151.20 | 147.10 | 149.10 | 149.10 | 8,664 |
| Feb 26, 2025 | 152.10 | 154.30 | 149.60 | 149.80 | 149.80 | 11,575 |
| Feb 25, 2025 | 148.90 | 153.40 | 148.80 | 151.40 | 151.40 | 11,480 |
| Feb 24, 2025 | 148.20 | 151.90 | 146.90 | 149.50 | 149.50 | 12,999 |
| Feb 21, 2025 | 149.40 | 153.20 | 149.30 | 149.80 | 149.80 | 7,600 |
| Feb 20, 2025 | 148.80 | 154.00 | 148.80 | 150.30 | 150.30 | 9,497 |
| Feb 19, 2025 | 149.50 | 151.70 | 147.80 | 149.40 | 149.40 | 10,597 |
| Feb 18, 2025 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | - |
| Feb 17, 2025 | 150.10 | 150.60 | 146.50 | 147.00 | 147.00 | 9,514 |
| Feb 14, 2025 | 148.80 | 151.30 | 147.90 | 150.10 | 150.10 | 13,056 |
| Feb 13, 2025 | 153.00 | 153.20 | 148.30 | 148.60 | 148.60 | 17,703 |
| Feb 12, 2025 | 154.00 | 155.80 | 152.00 | 153.10 | 153.10 | 16,692 |
| Feb 11, 2025 | 145.70 | 156.00 | 145.70 | 155.50 | 155.50 | 39,325 |
| Feb 10, 2025 | 144.50 | 144.50 | 144.50 | 144.50 | 144.50 | - |
| Feb 7, 2025 | 140.50 | 146.50 | 140.00 | 144.50 | 144.50 | 22,527 |
| Feb 6, 2025 | 143.10 | 147.50 | 140.00 | 140.70 | 140.70 | 31,209 |
| Feb 5, 2025 | 137.00 | 141.10 | 136.40 | 141.10 | 141.10 | 18,081 |
| Feb 4, 2025 | 134.90 | 138.00 | 132.20 | 137.40 | 137.40 | 12,014 |
| Feb 3, 2025 | 135.40 | 136.60 | 132.60 | 135.50 | 135.50 | 19,431 |
| Jan 31, 2025 | 137.20 | 139.90 | 136.80 | 139.20 | 139.20 | 14,778 |
| Jan 30, 2025 | 138.70 | 139.10 | 135.40 | 136.50 | 136.50 | 10,017 |
| Jan 29, 2025 | 133.80 | 135.90 | 133.30 | 135.60 | 135.60 | 8,240 |
| Jan 28, 2025 | 133.80 | 134.40 | 131.20 | 133.70 | 133.70 | 9,312 |
| Jan 27, 2025 | 130.70 | 134.50 | 129.50 | 133.50 | 133.50 | 11,657 |
| Jan 24, 2025 | 132.90 | 132.90 | 132.90 | 132.90 | 132.90 | - |
| Jan 23, 2025 | 132.90 | 135.30 | 131.80 | 132.90 | 132.90 | 13,065 |
| Jan 22, 2025 | 131.00 | 134.30 | 130.80 | 132.80 | 132.80 | 14,439 |
| Jan 21, 2025 | 134.80 | 134.80 | 134.80 | 134.80 | 134.80 | - |
| Jan 20, 2025 | 134.80 | 134.80 | 134.80 | 134.80 | 134.80 | - |
| Jan 17, 2025 | 134.80 | 134.80 | 134.80 | 134.80 | 134.80 | - |
| Jan 16, 2025 | 140.60 | 141.00 | 134.70 | 134.80 | 134.80 | 45,642 |
| Jan 15, 2025 | 145.50 | 147.00 | 142.30 | 142.30 | 142.30 | 16,338 |
| Jan 14, 2025 | 143.10 | 145.30 | 141.90 | 145.30 | 145.30 | 11,977 |
| Jan 13, 2025 | 147.00 | 147.30 | 142.20 | 143.00 | 143.00 | 13,908 |
| Jan 10, 2025 | 144.20 | 147.90 | 140.80 | 143.50 | 143.50 | 21,662 |
| Jan 9, 2025 | 152.70 | 152.70 | 142.20 | 143.40 | 143.40 | 50,526 |
| Jan 8, 2025 | 157.10 | 158.10 | 152.80 | 156.90 | 156.90 | 11,605 |
| Jan 7, 2025 | 160.50 | 160.50 | 152.50 | 157.20 | 157.20 | 12,389 |
| Jan 6, 2025 | 162.00 | 162.50 | 157.00 | 160.80 | 160.80 | 6,136 |
| Jan 3, 2025 | 159.90 | 162.40 | 158.30 | 160.10 | 160.10 | 10,940 |
| Jan 2, 2025 | 154.40 | 162.40 | 154.40 | 162.30 | 162.30 | 17,862 |
| Dec 30, 2024 | 153.00 | 156.50 | 152.80 | 153.40 | 153.40 | - |
| Dec 27, 2024 | 155.30 | 157.00 | 152.80 | 153.10 | 153.10 | 9,018 |
| Dec 23, 2024 | 153.50 | 158.00 | 152.60 | 157.40 | 157.40 | 8,071 |
| Dec 20, 2024 | 148.90 | 153.50 | 147.70 | 153.50 | 153.50 | 27,096 |
| Dec 19, 2024 | 150.00 | 150.70 | 148.90 | 150.00 | 150.00 | 12,233 |
| Dec 18, 2024 | 152.20 | 154.20 | 150.70 | 150.70 | 150.70 | 7,379 |
| Dec 17, 2024 | 156.20 | 156.30 | 150.10 | 150.80 | 150.80 | 13,332 |
| Dec 16, 2024 | 157.60 | 158.30 | 154.70 | 157.20 | 157.20 | 6,677 |
| Dec 13, 2024 | 157.00 | 162.00 | 155.70 | 155.90 | 155.90 | 11,907 |
| Dec 12, 2024 | 156.20 | 159.00 | 152.50 | 156.00 | 156.00 | 9,287 |
| Dec 11, 2024 | 157.60 | 158.20 | 153.00 | 155.00 | 155.00 | 9,166 |
| Dec 10, 2024 | 159.80 | 159.80 | 159.80 | 159.80 | 159.80 | - |
| Dec 9, 2024 | 160.30 | 160.90 | 158.10 | 159.80 | 159.80 | 10,704 |
| Dec 6, 2024 | 161.00 | 161.80 | 157.90 | 159.30 | 159.30 | 5,296 |
| Dec 5, 2024 | 155.90 | 163.40 | 155.50 | 162.00 | 162.00 | 13,941 |
| Dec 4, 2024 | 159.10 | 159.60 | 154.30 | 154.60 | 154.60 | 9,352 |
| Dec 3, 2024 | 152.10 | 159.80 | 150.10 | 159.80 | 159.80 | 13,644 |
| Dec 2, 2024 | 152.90 | 155.00 | 150.70 | 151.20 | 151.20 | 9,008 |
| Nov 29, 2024 | 153.20 | 153.70 | 151.90 | 152.80 | 152.80 | 4,357 |
| Nov 28, 2024 | 153.30 | 153.30 | 153.30 | 153.30 | 153.30 | - |
| Nov 27, 2024 | 154.60 | 154.60 | 151.90 | 153.30 | 153.30 | 7,120 |
| Nov 26, 2024 | 153.20 | 157.40 | 152.50 | 154.70 | 154.70 | 11,021 |
| Nov 25, 2024 | 160.50 | 160.50 | 160.50 | 160.50 | 160.50 | - |
| Nov 22, 2024 | 160.70 | 161.00 | 159.30 | 160.50 | 160.50 | 6,429 |
| Nov 21, 2024 | 162.20 | 164.10 | 157.60 | 160.00 | 160.00 | 10,926 |
| Nov 20, 2024 | 165.00 | 167.10 | 162.20 | 163.30 | 163.30 | 7,908 |
| Nov 19, 2024 | 167.40 | 168.30 | 163.40 | 164.40 | 164.40 | 8,936 |
| Nov 18, 2024 | 168.60 | 168.60 | 168.60 | 168.60 | 168.60 | - |
| Nov 15, 2024 | 168.60 | 168.60 | 168.60 | 168.60 | 168.60 | - |
| Nov 14, 2024 | 157.50 | 168.60 | 157.00 | 168.60 | 168.60 | 25,066 |
| Nov 13, 2024 | 156.10 | 160.10 | 156.00 | 157.50 | 157.50 | 14,077 |
| Nov 12, 2024 | 155.20 | 161.00 | 153.20 | 156.50 | 156.50 | 14,026 |
| Nov 11, 2024 | 159.90 | 160.20 | 156.00 | 156.10 | 156.10 | 7,590 |
| Nov 8, 2024 | 162.00 | 163.80 | 159.10 | 159.10 | 159.10 | 11,019 |
| Nov 7, 2024 | 156.20 | 166.90 | 156.20 | 163.20 | 163.20 | 25,925 |
| Nov 6, 2024 | 168.40 | 168.50 | 153.70 | 153.70 | 153.70 | 35,552 |
| Nov 5, 2024 | 169.60 | 170.70 | 168.40 | 170.70 | 170.70 | 8,289 |
| Nov 4, 2024 | 166.30 | 169.50 | 165.00 | 169.40 | 169.40 | 6,764 |
| Nov 1, 2024 | 161.80 | 170.70 | 161.80 | 166.30 | 166.30 | 11,182 |
| Oct 31, 2024 | 157.90 | 163.60 | 156.90 | 161.80 | 161.80 | 11,002 |
| Oct 30, 2024 | 164.10 | 164.10 | 157.90 | 157.90 | 157.90 | 10,427 |
| Oct 29, 2024 | 166.10 | 166.60 | 163.30 | 164.70 | 164.70 | 7,378 |
| Oct 28, 2024 | 171.60 | 171.90 | 164.90 | 165.00 | 165.00 | 12,616 |
| Oct 25, 2024 | 168.20 | 174.60 | 168.10 | 171.50 | 171.50 | 37,517 |
| Oct 24, 2024 | 163.10 | 171.30 | 155.00 | 168.20 | 168.20 | 59,354 |
| Oct 23, 2024 | 165.90 | 167.20 | 162.90 | 163.40 | 163.40 | 16,338 |
| Oct 22, 2024 | 163.70 | 168.80 | 160.30 | 168.50 | 168.50 | 26,490 |
| Oct 21, 2024 | 158.00 | 164.10 | 156.30 | 162.60 | 162.60 | 21,797 |
| Oct 18, 2024 | 157.60 | 159.00 | 156.30 | 158.60 | 158.60 | 14,290 |
| Oct 17, 2024 | 155.40 | 158.40 | 154.60 | 158.10 | 158.10 | 12,838 |
| Oct 16, 2024 | 150.80 | 157.00 | 148.80 | 155.60 | 155.60 | 20,541 |
| Oct 15, 2024 | 147.00 | 150.70 | 144.70 | 150.30 | 150.30 | 17,072 |
| Oct 14, 2024 | 144.10 | 147.90 | 140.70 | 146.70 | 146.70 | 21,344 |
| Oct 11, 2024 | 141.90 | 143.60 | 139.60 | 142.00 | 142.00 | 14,736 |
| Oct 10, 2024 | 139.40 | 140.50 | 137.10 | 139.90 | 139.90 | 16,206 |
| Oct 9, 2024 | 141.60 | 141.60 | 139.50 | 139.60 | 139.60 | 8,421 |
| Oct 8, 2024 | 141.40 | 143.60 | 139.30 | 141.70 | 141.70 | 13,569 |
| Oct 7, 2024 | 141.70 | 143.50 | 137.40 | 143.50 | 143.50 | 29,800 |
| Oct 4, 2024 | 154.00 | 154.10 | 138.70 | 138.70 | 138.70 | 114,734 |
| Oct 3, 2024 | 160.60 | 166.80 | 157.90 | 165.10 | 165.10 | 15,820 |
| Oct 2, 2024 | 159.70 | 161.60 | 157.80 | 161.60 | 161.60 | 7,673 |
| Oct 1, 2024 | 163.50 | 165.20 | 156.10 | 160.00 | 160.00 | 16,716 |
| Sep 30, 2024 | 163.00 | 166.10 | 162.00 | 162.80 | 162.80 | 13,589 |
| Sep 27, 2024 | 165.90 | 166.00 | 162.00 | 163.20 | 163.20 | 8,396 |
| Sep 26, 2024 | 161.30 | 167.30 | 161.30 | 164.20 | 164.20 | 10,037 |
| Sep 25, 2024 | 160.00 | 168.00 | 160.00 | 160.80 | 160.80 | 22,165 |
| Sep 24, 2024 | 153.10 | 160.70 | 153.10 | 160.30 | 160.30 | 24,621 |
| Sep 23, 2024 | 151.00 | 153.00 | 149.40 | 153.00 | 153.00 | 6,806 |
| Sep 20, 2024 | 148.50 | 151.50 | 147.20 | 151.50 | 151.50 | 22,480 |
| Sep 19, 2024 | 149.30 | 150.00 | 147.90 | 149.10 | 149.10 | 5,890 |
| Sep 18, 2024 | 146.80 | 150.00 | 146.70 | 148.80 | 148.80 | 6,964 |
| Sep 17, 2024 | 144.00 | 147.60 | 143.20 | 147.60 | 147.60 | 17,350 |
| Sep 16, 2024 | 141.00 | 144.00 | 139.00 | 143.50 | 143.50 | 6,666 |
| Sep 13, 2024 | 139.90 | 139.90 | 139.90 | 139.90 | 139.90 | - |
| Sep 12, 2024 | 138.40 | 141.30 | 138.40 | 139.90 | 139.90 | 7,239 |
| Sep 11, 2024 | 136.60 | 139.70 | 136.60 | 137.70 | 137.70 | 4,689 |
| Sep 10, 2024 | 129.80 | 135.90 | 129.00 | 135.90 | 135.90 | 15,175 |
| Sep 9, 2024 | 136.00 | 136.60 | 132.70 | 133.20 | 133.20 | 11,206 |
| Sep 6, 2024 | 140.80 | 140.80 | 136.60 | 137.00 | 137.00 | 10,716 |
| Sep 5, 2024 | 142.80 | 144.10 | 140.10 | 140.50 | 140.50 | 6,621 |
| Sep 4, 2024 | 141.00 | 144.00 | 141.00 | 142.90 | 142.90 | 4,782 |
| Sep 3, 2024 | 145.10 | 146.60 | 139.10 | 141.30 | 141.30 | 15,956 |
| Sep 2, 2024 | 146.90 | 147.80 | 145.20 | 145.20 | 145.20 | 3,278 |
| Aug 30, 2024 | 145.40 | 149.70 | 145.40 | 146.40 | 146.40 | 9,305 |
| Aug 29, 2024 | 144.90 | 148.90 | 143.90 | 145.90 | 145.90 | 9,499 |
| Aug 28, 2024 | 146.20 | 146.50 | 143.40 | 145.60 | 145.60 | 10,719 |
| Aug 27, 2024 | 150.30 | 151.00 | 146.20 | 146.20 | 146.20 | 6,916 |
| Aug 26, 2024 | 151.50 | 153.60 | 150.50 | 152.20 | 152.20 | 4,033 |
| Aug 23, 2024 | 151.10 | 153.40 | 148.50 | 152.00 | 152.00 | 2,904 |
| Aug 22, 2024 | 149.70 | 150.80 | 148.00 | 150.30 | 150.30 | 3,019 |
| Aug 21, 2024 | 148.00 | 151.50 | 146.50 | 150.80 | 150.80 | 7,709 |
| Aug 20, 2024 | 151.20 | 151.20 | 147.20 | 148.00 | 148.00 | 7,166 |
| Aug 19, 2024 | 146.50 | 149.50 | 145.50 | 149.50 | 149.50 | 6,801 |
| Aug 16, 2024 | 152.10 | 152.10 | 144.90 | 146.90 | 146.90 | 15,934 |
| Aug 15, 2024 | 153.00 | 153.80 | 149.30 | 150.80 | 150.80 | 8,161 |
| Aug 14, 2024 | 155.30 | 157.40 | 148.40 | 152.50 | 152.50 | 14,844 |
| Aug 13, 2024 | 160.00 | 162.10 | 158.40 | 159.50 | 159.50 | 7,066 |
| Aug 12, 2024 | 155.00 | 162.60 | 155.00 | 161.50 | 161.50 | - |
| Aug 9, 2024 | 156.30 | 158.10 | 153.10 | 153.90 | 153.90 | 5,875 |
| Aug 8, 2024 | 156.50 | 157.60 | 150.10 | 155.70 | 155.70 | 4,319 |
| Aug 7, 2024 | 156.10 | 158.00 | 154.50 | 157.40 | 157.40 | 7,052 |
| Aug 6, 2024 | 156.60 | 156.60 | 149.10 | 153.70 | 153.70 | 11,351 |
| Aug 5, 2024 | 151.50 | 154.30 | 146.20 | 154.30 | 154.30 | 15,293 |
| Aug 2, 2024 | 158.60 | 159.10 | 150.40 | 157.50 | 157.50 | 11,222 |
| Aug 1, 2024 | 164.00 | 168.00 | 159.70 | 160.80 | 160.80 | 14,677 |
| Jul 31, 2024 | 161.50 | 164.40 | 160.60 | 164.40 | 164.40 | 7,385 |
| Jul 30, 2024 | 161.50 | 161.50 | 156.00 | 161.10 | 161.10 | 8,456 |
| Jul 29, 2024 | 151.00 | 163.00 | 151.00 | 162.40 | 162.40 | 23,048 |
| Jul 26, 2024 | 153.50 | 153.50 | 149.50 | 149.50 | 149.50 | 7,247 |
| Jul 25, 2024 | 151.60 | 154.50 | 151.00 | 151.50 | 151.50 | 3,852 |
| Jul 24, 2024 | 153.10 | 155.00 | 151.50 | 152.40 | 152.40 | 3,005 |
| Jul 23, 2024 | 155.00 | 157.80 | 152.40 | 153.10 | 153.10 | 7,074 |
| Jul 22, 2024 | 152.60 | 156.10 | 152.50 | 155.00 | 155.00 | 9,109 |
| Jul 19, 2024 | 151.40 | 151.80 | 146.90 | 149.30 | 149.30 | 11,069 |
| Jul 18, 2024 | 152.40 | 155.00 | 151.20 | 153.20 | 153.20 | 5,442 |
| Jul 17, 2024 | 151.50 | 154.20 | 149.20 | 152.40 | 152.40 | 7,763 |
| Jul 16, 2024 | 147.50 | 155.00 | 146.90 | 150.50 | 150.50 | 9,651 |
| Jul 15, 2024 | 148.50 | 150.40 | 146.30 | 147.60 | 147.60 | 15,089 |
| Jul 12, 2024 | 157.20 | 157.30 | 149.00 | 149.00 | 149.00 | 41,217 |
| Jul 11, 2024 | 163.00 | 163.10 | 156.10 | 156.10 | 156.10 | 11,193 |
| Jul 10, 2024 | 165.30 | 165.30 | 160.00 | 161.80 | 161.80 | 12,391 |
| Jul 9, 2024 | 153.80 | 155.40 | 152.50 | 153.30 | 153.30 | 9,501 |
| Jul 8, 2024 | 159.60 | 159.70 | 152.60 | 154.40 | 154.40 | 22,615 |
| Jul 5, 2024 | 175.40 | 175.40 | 160.90 | 162.20 | 162.20 | 34,618 |
| Jul 4, 2024 | 178.40 | 179.20 | 172.70 | 175.50 | 175.50 | 6,673 |
| Jul 3, 2024 | 180.00 | 180.80 | 176.90 | 179.40 | 179.40 | 12,034 |
| Jul 2, 2024 | 172.00 | 179.90 | 171.30 | 179.10 | 179.10 | 9,767 |
| Jul 1, 2024 | 174.30 | 177.00 | 171.20 | 172.10 | 172.10 | 6,201 |
| Jun 28, 2024 | 172.50 | 175.20 | 169.90 | 173.30 | 173.30 | 7,010 |
| Jun 27, 2024 | 171.60 | 171.60 | 171.60 | 171.60 | 171.60 | - |
| Jun 26, 2024 | 170.60 | 175.50 | 170.50 | 171.60 | 171.60 | 12,923 |
| Jun 25, 2024 | 170.20 | 173.60 | 168.40 | 170.50 | 170.50 | 9,857 |
| Jun 24, 2024 | 173.00 | 175.50 | 170.00 | 173.10 | 173.10 | 5,850 |
| Jun 21, 2024 | 172.40 | 174.20 | 170.00 | 174.20 | 174.20 | 23,208 |
| Jun 20, 2024 | 171.00 | 175.00 | 170.70 | 173.10 | 173.10 | 8,413 |
| Jun 19, 2024 | 172.80 | 172.80 | 168.00 | 171.00 | 171.00 | 5,757 |
| Jun 18, 2024 | 173.60 | 173.60 | 173.60 | 173.60 | 173.60 | - |
| Jun 17, 2024 | 164.20 | 173.60 | 163.00 | 173.60 | 173.60 | 13,240 |
| Jun 14, 2024 | 167.70 | 169.30 | 164.60 | 164.60 | 164.60 | 8,865 |
| Jun 13, 2024 | 167.90 | 170.30 | 165.00 | 165.40 | 165.40 | 5,999 |
| Jun 12, 2024 | 162.90 | 168.80 | 162.90 | 168.80 | 168.80 | 10,123 |
| Jun 11, 2024 | 176.00 | 176.00 | 162.50 | 162.90 | 162.90 | 30,162 |
| Jun 10, 2024 | 179.40 | 181.40 | 173.90 | 179.10 | 179.10 | 8,405 |
| Jun 7, 2024 | 178.00 | 180.90 | 170.00 | 180.80 | 180.80 | 17,577 |
| Jun 6, 2024 | 178.40 | 185.30 | 178.00 | 178.00 | 178.00 | 9,625 |
| Jun 5, 2024 | 183.00 | 184.80 | 175.00 | 178.10 | 178.10 | 17,311 |
| Jun 4, 2024 | 177.50 | 190.50 | 176.50 | 180.60 | 180.60 | 33,881 |
| Jun 3, 2024 | 177.70 | 178.90 | 173.90 | 174.50 | 174.50 | 13,054 |
| May 31, 2024 | 172.50 | 177.80 | 172.00 | 174.10 | 174.10 | 17,555 |
| May 30, 2024 | 172.50 | 174.50 | 169.20 | 172.00 | 172.00 | 19,436 |
| May 29, 2024 | 170.20 | 175.00 | 169.70 | 172.90 | 172.90 | 9,673 |
| May 28, 2024 | 172.50 | 173.70 | 168.30 | 172.20 | 172.20 | 11,963 |
| May 27, 2024 | 164.60 | 172.80 | 163.50 | 170.90 | 170.90 | 26,161 |
| May 24, 2024 | 159.30 | 166.60 | 159.30 | 164.20 | 164.20 | 10,048 |
| May 23, 2024 | 161.10 | 162.10 | 159.10 | 160.30 | 160.30 | 12,703 |
| May 22, 2024 | 160.00 | 161.80 | 158.60 | 160.60 | 160.60 | 8,111 |
| May 21, 2024 | 159.50 | 162.30 | 159.50 | 161.30 | 161.30 | 5,829 |
| May 20, 2024 | 159.70 | 162.80 | 159.00 | 159.70 | 159.70 | 7,076 |
| May 17, 2024 | 167.20 | 168.70 | 160.00 | 160.10 | 160.10 | 11,265 |
| May 16, 2024 | 166.00 | 168.20 | 164.20 | 165.50 | 165.50 | 13,880 |
| May 15, 2024 | 164.90 | 168.90 | 158.60 | 167.00 | 167.00 | 17,325 |
| May 14, 2024 | 163.00 | 164.50 | 158.80 | 164.50 | 164.50 | 11,443 |
| May 13, 2024 | 166.00 | 169.50 | 163.30 | 163.60 | 163.60 | 16,706 |
| May 10, 2024 | 159.10 | 170.00 | 159.00 | 166.60 | 166.60 | 29,393 |
| May 9, 2024 | 150.00 | 161.90 | 150.00 | 160.00 | 160.00 | 19,215 |
| May 8, 2024 | 144.00 | 148.60 | 142.90 | 148.60 | 148.60 | 9,014 |
| May 7, 2024 | 139.00 | 148.70 | 138.50 | 143.70 | 143.70 | 24,276 |
| May 6, 2024 | 148.00 | 150.90 | 140.00 | 142.50 | 142.50 | 35,478 |
| May 3, 2024 | 150.80 | 155.80 | 147.30 | 147.90 | 147.90 | 19,898 |
| May 2, 2024 | 9.25 Dividend | |||||
| May 2, 2024 | 163.50 | 165.60 | 150.10 | 151.00 | 151.00 | 29,800 |
| Apr 30, 2024 | 167.00 | 172.50 | 165.60 | 172.50 | 163.25 | 7,968 |
| Apr 29, 2024 | 171.50 | 173.80 | 166.60 | 167.30 | 158.33 | 19,319 |
| Apr 26, 2024 | 170.00 | 171.10 | 162.40 | 167.80 | 158.80 | 24,059 |
| Apr 25, 2024 | 175.00 | 176.30 | 169.10 | 170.30 | 161.17 | 19,710 |
| Apr 24, 2024 | 169.00 | 177.90 | 167.40 | 174.70 | 165.33 | 29,573 |
| Apr 23, 2024 | 157.70 | 169.20 | 156.50 | 168.50 | 159.46 | 33,598 |
| Apr 22, 2024 | 152.50 | 158.40 | 151.60 | 157.30 | 148.87 | 20,844 |
| Apr 19, 2024 | 143.00 | 152.30 | 142.40 | 152.30 | 144.13 | 12,347 |
| Apr 18, 2024 | 145.50 | 147.40 | 144.00 | 144.90 | 137.13 | 3,981 |
| Apr 17, 2024 | 147.50 | 149.50 | 145.60 | 145.60 | 137.79 | 5,425 |
Related Tickers
MAERSK-B.CO A.P. Møller - Mærsk A/S
10,770.00
-0.14%
1919.HK COSCO SHIP HOLD
11.260
-0.88%
VAPORES.SN Compañía Sud Americana de Vapores S.A.
47.01
+0.02%
011200.KS HMM Co.,Ltd
19,350.00
+0.42%
MAERSK-A.CO A.P. Møller - Mærsk A/S
10,680.00
+0.47%
AMKBY A.P. Møller - Mærsk A/S
8.10
-0.25%
9101.T Nippon Yusen Kabushiki Kaisha
4,558.00
+2.61%
601919.SS COSCO SHIPPING Holdings Co., Ltd.
14.22
-0.07%
ZIM ZIM Integrated Shipping Services Ltd.
13.79
+2.30%
SNI.OL Stolt-Nielsen Limited
223.00
-1.33%