130.00
-1.00
(-0.76%)
As of 5:16:15 PM GMT+1. Market Open.
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 13, 2025 | 131.00 | 131.00 | 130.00 | 130.00 | 130.00 | 3,407 |
| Jan 10, 2025 | 137.00 | 139.00 | 131.00 | 131.00 | 131.00 | 13,200 |
| Jan 9, 2025 | 136.00 | 138.00 | 135.00 | 138.00 | 138.00 | 8,960 |
| Jan 8, 2025 | 132.00 | 132.00 | 126.00 | 129.00 | 129.00 | 7,092 |
| Jan 7, 2025 | 131.00 | 135.00 | 127.00 | 131.00 | 131.00 | 9,890 |
| Jan 6, 2025 | 133.00 | 137.00 | 131.00 | 137.00 | 137.00 | 11,802 |
| Jan 3, 2025 | 121.00 | 122.00 | 120.00 | 122.00 | 122.00 | 2,957 |
| Jan 2, 2025 | 115.00 | 115.00 | 113.00 | 115.00 | 115.00 | 2,942 |
| Dec 30, 2024 | 114.00 | 116.00 | 111.00 | 111.00 | 111.00 | 5,300 |
| Dec 27, 2024 | 113.00 | 118.00 | 113.00 | 113.00 | 113.00 | 3,083 |
| Dec 23, 2024 | 111.00 | 116.00 | 111.00 | 113.00 | 113.00 | 4,729 |
| Dec 20, 2024 | 113.00 | 113.00 | 111.00 | 112.00 | 112.00 | 1,632 |
| Dec 19, 2024 | 117.00 | 118.00 | 114.00 | 116.00 | 116.00 | 4,349 |
| Dec 18, 2024 | 123.00 | 123.00 | 119.00 | 119.00 | 119.00 | 2,860 |
| Dec 17, 2024 | 122.00 | 124.00 | 122.00 | 123.00 | 123.00 | 2,910 |
| Dec 16, 2024 | 118.00 | 122.00 | 118.00 | 120.00 | 120.00 | 8,637 |
| Dec 13, 2024 | 116.00 | 117.00 | 115.00 | 117.00 | 117.00 | 2,640 |
| Dec 12, 2024 | 116.00 | 117.00 | 116.00 | 116.00 | 116.00 | 600 |
| Dec 11, 2024 | 114.00 | 117.00 | 114.00 | 117.00 | 117.00 | 5,472 |
| Dec 10, 2024 | 113.00 | 115.00 | 112.00 | 112.00 | 112.00 | 3,050 |
| Dec 9, 2024 | 113.00 | 115.00 | 111.00 | 113.00 | 113.00 | 18,658 |
| Dec 6, 2024 | 113.00 | 113.00 | 111.00 | 113.00 | 113.00 | 3,018 |
| Dec 5, 2024 | 116.00 | 117.00 | 116.00 | 117.00 | 117.00 | 2,473 |
| Dec 4, 2024 | 113.00 | 115.00 | 110.00 | 112.00 | 112.00 | 7,842 |
| Dec 3, 2024 | 112.00 | 113.00 | 105.00 | 107.00 | 107.00 | 8,087 |
| Dec 2, 2024 | 109.00 | 110.00 | 107.00 | 110.00 | 110.00 | 7,808 |
| Nov 29, 2024 | 110.00 | 111.00 | 109.00 | 109.00 | 109.00 | 6,217 |
| Nov 28, 2024 | 112.00 | 113.00 | 110.00 | 113.00 | 113.00 | 22,895 |
| Nov 27, 2024 | 117.00 | 117.00 | 115.00 | 115.00 | 115.00 | 2,063 |
| Nov 26, 2024 | 121.00 | 123.00 | 121.00 | 121.00 | 121.00 | 2,426 |
| Nov 25, 2024 | 123.00 | 123.00 | 120.00 | 122.00 | 122.00 | 15,585 |
| Nov 22, 2024 | 121.00 | 123.00 | 121.00 | 122.00 | 122.00 | 490 |
| Nov 21, 2024 | 115.00 | 117.00 | 115.00 | 117.00 | 117.00 | 1,092 |
| Nov 20, 2024 | 116.00 | 117.00 | 115.00 | 115.00 | 115.00 | 1,522 |
| Nov 19, 2024 | 118.00 | 118.00 | 116.00 | 118.00 | 118.00 | 3,239 |
| Nov 18, 2024 | 117.00 | 119.00 | 116.00 | 118.00 | 118.00 | 2,597 |
| Nov 15, 2024 | 120.00 | 122.00 | 120.00 | 120.00 | 120.00 | 1,453 |
| Nov 14, 2024 | 118.00 | 118.00 | 114.00 | 115.00 | 115.00 | 5,827 |
| Nov 13, 2024 | 123.00 | 124.00 | 122.00 | 124.00 | 124.00 | 11,577 |
| Nov 12, 2024 | 125.00 | 126.00 | 125.00 | 126.00 | 126.00 | 34,518 |
| Nov 11, 2024 | 130.00 | 132.00 | 129.00 | 131.00 | 131.00 | 34,448 |
| Nov 8, 2024 | 134.00 | 137.00 | 134.00 | 135.00 | 135.00 | 35,511 |
| Nov 7, 2024 | 135.00 | 135.00 | 133.00 | 133.00 | 133.00 | 16,012 |
| Nov 6, 2024 | 130.00 | 134.00 | 130.00 | 133.00 | 133.00 | 29,681 |
| Nov 5, 2024 | 129.00 | 131.00 | 129.00 | 130.00 | 130.00 | 6,926 |
| Nov 4, 2024 | 130.00 | 131.00 | 129.00 | 129.00 | 129.00 | 3,243 |
| Nov 1, 2024 | 122.00 | 123.00 | 121.00 | 122.00 | 122.00 | 1,837 |
| Oct 31, 2024 | 126.00 | 126.00 | 120.00 | 124.00 | 124.00 | 5,984 |
| Oct 30, 2024 | 132.00 | 132.00 | 130.00 | 132.00 | 132.00 | 2,293 |
| Oct 29, 2024 | 128.00 | 129.00 | 127.00 | 127.00 | 127.00 | 2,546 |
| Oct 28, 2024 | 133.00 | 133.00 | 131.00 | 132.00 | 132.00 | 3,699 |
| Oct 25, 2024 | 133.00 | 138.00 | 133.00 | 135.00 | 135.00 | 11,193 |
| Oct 24, 2024 | 134.00 | 138.00 | 134.00 | 138.00 | 138.00 | 8,173 |
| Oct 23, 2024 | 130.00 | 133.00 | 127.00 | 130.00 | 130.00 | 2,098 |
| Oct 22, 2024 | 127.00 | 127.00 | 126.00 | 126.00 | 126.00 | 1,965 |
| Oct 21, 2024 | 129.00 | 130.00 | 128.00 | 129.00 | 129.00 | 1,616 |
| Oct 18, 2024 | 128.00 | 129.00 | 126.00 | 126.00 | 126.00 | 6,012 |
| Oct 17, 2024 | 128.00 | 137.00 | 128.00 | 131.00 | 131.00 | 4,796 |
| Oct 16, 2024 | 126.00 | 129.00 | 126.00 | 127.00 | 127.00 | 1,939 |
| Oct 15, 2024 | 130.00 | 131.00 | 123.00 | 124.00 | 124.00 | 3,239 |
| Oct 14, 2024 | 129.00 | 130.00 | 126.00 | 129.00 | 129.00 | 13,093 |
| Oct 11, 2024 | 126.00 | 127.00 | 126.00 | 126.00 | 126.00 | 1,626 |
| Oct 10, 2024 | 126.00 | 128.00 | 125.00 | 128.00 | 128.00 | 1,676 |
| Oct 9, 2024 | 123.00 | 124.00 | 122.00 | 124.00 | 124.00 | 1,828 |
| Oct 8, 2024 | 122.00 | 123.00 | 121.00 | 123.00 | 123.00 | 1,602 |
| Oct 7, 2024 | 123.00 | 126.00 | 123.00 | 126.00 | 126.00 | 5,926 |
| Oct 4, 2024 | 118.00 | 120.00 | 118.00 | 118.00 | 118.00 | 2,062 |
| Oct 3, 2024 | 115.00 | 118.00 | 115.00 | 117.00 | 117.00 | 805 |
| Oct 2, 2024 | 118.00 | 118.00 | 115.00 | 115.00 | 115.00 | 609 |
| Oct 1, 2024 | 121.00 | 124.00 | 119.00 | 119.00 | 119.00 | 2,065 |
| Sep 30, 2024 | 124.00 | 124.00 | 119.00 | 121.00 | 121.00 | 11,674 |
| Sep 27, 2024 | 0.22 Dividend | |||||
| Sep 27, 2024 | 126.00 | 128.00 | 126.00 | 127.00 | 127.00 | 7,137 |
| Sep 26, 2024 | 120.00 | 127.00 | 120.00 | 125.00 | 124.78 | 15,891 |
| Sep 25, 2024 | 111.00 | 113.00 | 110.00 | 111.00 | 110.81 | 2,625 |
| Sep 24, 2024 | 109.00 | 112.00 | 109.00 | 112.00 | 111.81 | 1,911 |
| Sep 23, 2024 | 106.00 | 112.00 | 106.00 | 111.00 | 110.81 | 2,185 |
| Sep 20, 2024 | 106.00 | 106.00 | 105.00 | 106.00 | 105.82 | 286 |
| Sep 19, 2024 | 102.00 | 107.00 | 102.00 | 106.00 | 105.82 | 3,963 |
| Sep 18, 2024 | 111.00 | 112.00 | 110.00 | 110.00 | 109.81 | 1,731 |
| Sep 17, 2024 | 111.00 | 112.00 | 111.00 | 111.00 | 110.81 | 462 |
| Sep 16, 2024 | 114.00 | 114.00 | 111.00 | 112.00 | 111.81 | 1,489 |
| Sep 13, 2024 | 113.00 | 114.00 | 112.00 | 114.00 | 113.80 | 2,511 |
| Sep 12, 2024 | 113.00 | 118.00 | 113.00 | 118.00 | 117.80 | 6,350 |
| Sep 11, 2024 | 103.00 | 110.00 | 103.00 | 110.00 | 109.81 | 2,486 |
| Sep 10, 2024 | 106.00 | 107.00 | 105.00 | 106.00 | 105.82 | 2,380 |
| Sep 9, 2024 | 105.00 | 108.00 | 105.00 | 107.00 | 106.82 | 495 |
| Sep 6, 2024 | 107.00 | 107.00 | 104.00 | 104.00 | 103.82 | 7,511 |
| Sep 5, 2024 | 105.00 | 109.00 | 105.00 | 107.00 | 106.82 | 1,564 |
| Sep 4, 2024 | 105.00 | 108.00 | 104.00 | 106.00 | 105.82 | 8,142 |
| Sep 3, 2024 | 114.00 | 115.00 | 110.00 | 111.00 | 110.81 | 5,482 |
| Sep 2, 2024 | 117.00 | 119.00 | 117.00 | 117.00 | 116.80 | 620 |
| Aug 30, 2024 | 117.00 | 119.00 | 117.00 | 119.00 | 118.79 | 755 |
| Aug 29, 2024 | 115.00 | 119.00 | 113.00 | 118.00 | 117.80 | 1,406 |
| Aug 28, 2024 | 119.00 | 120.00 | 117.00 | 119.00 | 118.79 | 5,069 |
| Aug 27, 2024 | 117.00 | 117.00 | 115.00 | 116.00 | 115.80 | 4,469 |
| Aug 26, 2024 | 120.00 | 122.00 | 118.00 | 118.00 | 117.80 | 7,292 |
| Aug 23, 2024 | 126.00 | 126.00 | 123.00 | 126.00 | 125.78 | 2,012 |
| Aug 22, 2024 | 126.00 | 130.00 | 126.00 | 127.00 | 126.78 | 1,765 |
| Aug 21, 2024 | 129.00 | 131.00 | 129.00 | 130.00 | 129.78 | 1,951 |
| Aug 20, 2024 | 136.00 | 136.00 | 134.00 | 135.00 | 134.77 | 735 |
| Aug 19, 2024 | 136.00 | 136.00 | 132.00 | 133.00 | 132.77 | 2,183 |
| Aug 16, 2024 | 133.00 | 136.00 | 133.00 | 134.00 | 133.77 | 1,721 |
| Aug 15, 2024 | 125.00 | 131.00 | 125.00 | 130.00 | 129.78 | 2,575 |
| Aug 14, 2024 | 125.00 | 127.00 | 125.00 | 127.00 | 126.78 | 3,259 |
| Aug 13, 2024 | 121.00 | 126.00 | 120.00 | 126.00 | 125.78 | 8,287 |
| Aug 12, 2024 | 119.00 | 120.00 | 118.00 | 119.00 | 118.79 | 8,787 |
| Aug 9, 2024 | 117.00 | 120.00 | 116.00 | 118.00 | 117.80 | 6,337 |
| Aug 8, 2024 | 111.00 | 115.00 | 110.00 | 115.00 | 114.80 | 5,215 |
| Aug 7, 2024 | 113.00 | 116.00 | 113.00 | 113.00 | 112.81 | 7,805 |
| Aug 6, 2024 | 108.00 | 115.00 | 107.00 | 113.00 | 112.81 | 12,119 |
| Aug 5, 2024 | 104.00 | 109.00 | 99.50 | 108.00 | 107.81 | 7,254 |
| Aug 2, 2024 | 119.00 | 119.00 | 111.00 | 114.00 | 113.80 | 9,110 |
| Aug 1, 2024 | 133.00 | 133.00 | 130.00 | 130.00 | 129.78 | 3,115 |
| Jul 31, 2024 | 129.00 | 132.00 | 129.00 | 132.00 | 131.77 | 1,352 |
| Jul 30, 2024 | 126.00 | 128.00 | 123.00 | 124.00 | 123.79 | 3,757 |
| Jul 29, 2024 | 131.00 | 133.00 | 131.00 | 132.00 | 131.77 | 3,330 |
| Jul 26, 2024 | 126.00 | 130.00 | 126.00 | 129.00 | 128.78 | 2,540 |
| Jul 25, 2024 | 127.00 | 130.00 | 124.00 | 130.00 | 129.78 | 5,334 |
| Jul 24, 2024 | 137.00 | 141.00 | 137.00 | 137.00 | 136.76 | 2,300 |
| Jul 23, 2024 | 137.00 | 138.00 | 133.00 | 133.00 | 132.77 | 2,380 |
| Jul 22, 2024 | 136.00 | 139.00 | 134.00 | 139.00 | 138.76 | 2,588 |
| Jul 19, 2024 | 140.00 | 141.00 | 137.00 | 139.00 | 138.76 | 1,782 |
| Jul 18, 2024 | 140.00 | 143.00 | 139.00 | 139.00 | 138.76 | 3,471 |
| Jul 17, 2024 | 150.00 | 150.00 | 139.00 | 139.00 | 138.76 | 5,376 |
| Jul 16, 2024 | 157.00 | 157.00 | 153.00 | 154.00 | 153.73 | 537 |
| Jul 15, 2024 | 157.00 | 159.00 | 153.00 | 153.00 | 152.74 | 3,136 |
| Jul 12, 2024 | 157.00 | 158.00 | 154.00 | 154.00 | 153.73 | 3,715 |
| Jul 11, 2024 | 163.00 | 164.00 | 160.00 | 160.00 | 159.72 | 5,030 |
| Jul 10, 2024 | 161.00 | 162.00 | 160.00 | 161.00 | 160.72 | 2,216 |
| Jul 9, 2024 | 163.00 | 163.00 | 160.00 | 160.00 | 159.72 | 3,593 |
| Jul 8, 2024 | 160.00 | 160.00 | 158.00 | 159.00 | 158.73 | 4,659 |
| Jul 5, 2024 | 159.00 | 162.00 | 158.00 | 160.00 | 159.72 | 7,305 |
| Jul 4, 2024 | 157.00 | 157.00 | 154.00 | 155.00 | 154.73 | 7,963 |
| Jul 3, 2024 | 157.00 | 161.00 | 157.00 | 159.00 | 158.73 | 10,349 |
| Jul 2, 2024 | 156.00 | 160.00 | 155.00 | 159.00 | 158.73 | 11,993 |
| Jul 1, 2024 | 167.00 | 167.00 | 157.00 | 159.00 | 158.73 | 6,918 |
| Jun 28, 2024 | 169.00 | 169.00 | 163.00 | 166.00 | 165.71 | 23,013 |
| Jun 27, 2024 | 0.22 Dividend | |||||
| Jun 27, 2024 | 163.00 | 166.00 | 162.00 | 165.00 | 164.72 | 22,026 |
| Jun 26, 2024 | 163.00 | 166.00 | 163.00 | 163.00 | 162.50 | 13,714 |
| Jun 25, 2024 | 160.00 | 163.00 | 154.00 | 158.00 | 157.51 | 20,887 |
| Jun 24, 2024 | 155.00 | 156.00 | 151.00 | 153.00 | 152.53 | 12,570 |
| Jun 21, 2024 | 158.00 | 162.00 | 155.00 | 158.00 | 157.51 | 8,250 |
| Jun 20, 2024 | 165.00 | 165.00 | 158.00 | 158.00 | 157.51 | 10,204 |
| Jun 19, 2024 | 165.00 | 165.00 | 163.00 | 164.00 | 163.50 | 12,049 |
| Jun 18, 2024 | 164.00 | 176.00 | 163.00 | 169.00 | 168.48 | 16,098 |
| Jun 17, 2024 | 164.00 | 165.00 | 157.00 | 163.00 | 162.50 | 19,287 |
| Jun 14, 2024 | 156.00 | 156.00 | 150.00 | 155.00 | 154.52 | 1,623 |
| Jun 13, 2024 | 156.00 | 160.00 | 155.00 | 156.00 | 155.52 | 3,143 |
| Jun 12, 2024 | 148.00 | 158.00 | 148.00 | 158.00 | 157.51 | 3,378 |
| Jun 11, 2024 | 145.00 | 146.00 | 145.00 | 146.00 | 145.55 | 1,703 |
| Jun 10, 2024 | 145.00 | 145.00 | 144.00 | 144.00 | 143.56 | 460 |
| Jun 7, 2024 | 139.00 | 143.00 | 139.00 | 140.00 | 139.57 | 1,574 |
| Jun 6, 2024 | 132.00 | 139.00 | 132.00 | 134.00 | 133.59 | 976 |
| Jun 5, 2024 | 133.00 | 136.00 | 133.00 | 136.00 | 135.58 | 6,047 |
| Jun 4, 2024 | 134.00 | 135.00 | 131.00 | 134.00 | 133.59 | 2,531 |
| Jun 3, 2024 | 130.00 | 139.00 | 130.00 | 135.00 | 134.58 | 4,103 |
| May 31, 2024 | 134.00 | 134.00 | 125.00 | 125.00 | 124.62 | 1,597 |
| May 30, 2024 | 135.00 | 135.00 | 132.00 | 135.00 | 134.58 | 530 |
| May 29, 2024 | 140.00 | 140.00 | 137.00 | 138.00 | 137.58 | 962 |
| May 28, 2024 | 135.00 | 140.00 | 135.00 | 138.00 | 137.58 | 1,356 |
| May 27, 2024 | 146.00 | 146.00 | 134.00 | 138.00 | 137.58 | 3,860 |
| May 24, 2024 | 140.00 | 140.00 | 137.00 | 140.00 | 139.57 | 1,160 |
| May 23, 2024 | 136.00 | 139.00 | 136.00 | 137.00 | 136.58 | 3,853 |
| May 22, 2024 | 133.00 | 139.00 | 133.00 | 137.00 | 136.58 | 3,016 |
| May 21, 2024 | 128.00 | 133.00 | 128.00 | 132.00 | 131.59 | 2,109 |
| May 20, 2024 | 127.00 | 128.00 | 127.00 | 128.00 | 127.61 | 50 |
| May 17, 2024 | 128.00 | 132.00 | 128.00 | 132.00 | 131.59 | 556 |
| May 16, 2024 | 128.00 | 134.00 | 128.00 | 134.00 | 133.59 | 1,384 |
| May 15, 2024 | 129.00 | 129.00 | 120.00 | 125.00 | 124.62 | 1,285 |
| May 14, 2024 | 124.00 | 129.00 | 124.00 | 125.00 | 124.62 | 175 |
| May 13, 2024 | 130.00 | 130.00 | 124.00 | 128.00 | 127.61 | 188 |
| May 10, 2024 | 123.00 | 125.00 | 123.00 | 125.00 | 124.62 | 1,160 |
| May 9, 2024 | 124.00 | 125.00 | 122.00 | 123.00 | 122.62 | 397 |
| May 8, 2024 | 125.00 | 127.00 | 125.00 | 126.00 | 125.61 | 864 |
| May 7, 2024 | 126.00 | 128.00 | 126.00 | 127.00 | 126.61 | 9,757 |
| May 6, 2024 | 127.00 | 130.00 | 123.00 | 129.00 | 128.60 | 3,222 |
| May 3, 2024 | 118.00 | 126.00 | 118.00 | 124.00 | 123.62 | 1,640 |
| May 2, 2024 | 118.00 | 120.00 | 118.00 | 120.00 | 119.63 | 100 |
| Apr 30, 2024 | 120.00 | 121.00 | 119.00 | 120.00 | 119.63 | 533 |
| Apr 29, 2024 | 120.00 | 123.00 | 120.00 | 122.00 | 121.62 | 55 |
| Apr 26, 2024 | 120.00 | 124.00 | 120.00 | 123.00 | 122.62 | 700 |
| Apr 25, 2024 | 121.00 | 121.00 | 120.00 | 120.00 | 119.63 | 788 |
| Apr 24, 2024 | 122.00 | 126.00 | 122.00 | 125.00 | 124.62 | 1,225 |
| Apr 23, 2024 | 116.00 | 122.00 | 116.00 | 122.00 | 121.62 | 1,930 |
| Apr 22, 2024 | 120.00 | 120.00 | 115.00 | 119.00 | 118.63 | 1,163 |
| Apr 19, 2024 | 122.00 | 122.00 | 117.00 | 119.00 | 118.63 | 339 |
| Apr 18, 2024 | 124.00 | 128.00 | 124.00 | 128.00 | 127.61 | 1,097 |
| Apr 17, 2024 | 125.00 | 129.00 | 124.00 | 125.00 | 124.62 | 1,124 |
| Apr 16, 2024 | 126.00 | 130.00 | 125.00 | 125.00 | 124.62 | 4,123 |
| Apr 15, 2024 | 127.00 | 131.00 | 127.00 | 130.00 | 129.60 | 4,951 |
| Apr 12, 2024 | 131.00 | 132.00 | 128.00 | 128.00 | 127.61 | 2,254 |
| Apr 11, 2024 | 129.00 | 133.00 | 129.00 | 133.00 | 132.59 | 1,366 |
| Apr 10, 2024 | 123.00 | 129.00 | 123.00 | 127.00 | 126.61 | 1,812 |
| Apr 9, 2024 | 128.00 | 130.00 | 128.00 | 128.00 | 127.61 | 2,152 |
| Apr 8, 2024 | 130.00 | 131.00 | 128.00 | 128.00 | 127.61 | 3,282 |
| Apr 5, 2024 | 130.00 | 131.00 | 128.00 | 128.00 | 127.61 | 2,572 |
| Apr 4, 2024 | 132.00 | 141.00 | 130.00 | 133.00 | 132.59 | 6,940 |
| Apr 3, 2024 | 128.00 | 131.00 | 127.00 | 128.00 | 127.61 | 4,166 |
| Apr 2, 2024 | 134.00 | 135.00 | 131.00 | 133.00 | 132.59 | 4,887 |
| Mar 28, 2024 | 124.00 | 127.00 | 124.00 | 125.00 | 124.62 | 896 |
| Mar 27, 2024 | 0.22 Dividend | |||||
| Mar 27, 2024 | 134.00 | 134.00 | 126.00 | 126.00 | 125.61 | 2,466 |
| Mar 26, 2024 | 121.00 | 129.00 | 121.00 | 128.00 | 127.39 | 4,899 |
| Mar 25, 2024 | 121.00 | 123.00 | 121.00 | 121.00 | 120.42 | 5,418 |
| Mar 22, 2024 | 116.00 | 123.00 | 116.00 | 122.00 | 121.42 | 948 |
| Mar 21, 2024 | 117.00 | 128.00 | 117.00 | 121.00 | 120.42 | 2,896 |
| Mar 20, 2024 | 109.00 | 113.00 | 104.00 | 110.00 | 109.47 | 2,406 |
| Mar 19, 2024 | 115.00 | 116.00 | 114.00 | 116.00 | 115.45 | 692 |
| Mar 18, 2024 | 118.00 | 118.00 | 112.00 | 112.00 | 111.46 | 100 |
| Mar 15, 2024 | 113.00 | 115.00 | 109.00 | 115.00 | 114.45 | 442 |
| Mar 14, 2024 | 116.00 | 116.00 | 114.00 | 114.00 | 113.46 | 37 |
| Mar 13, 2024 | 115.00 | 116.00 | 110.00 | 115.00 | 114.45 | 1,141 |
| Mar 12, 2024 | 123.00 | 123.00 | 116.00 | 117.00 | 116.44 | 877 |
| Mar 11, 2024 | 122.00 | 124.00 | 119.00 | 120.00 | 119.43 | 3,700 |
| Mar 8, 2024 | 118.00 | 122.00 | 118.00 | 120.00 | 119.43 | 923 |
| Mar 7, 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 115.45 | 1,040 |
| Mar 6, 2024 | 112.00 | 115.00 | 112.00 | 115.00 | 114.45 | 385 |
| Mar 5, 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 115.45 | 309 |
| Mar 4, 2024 | 116.00 | 118.00 | 116.00 | 118.00 | 117.44 | 3,294 |
| Mar 1, 2024 | 106.00 | 111.00 | 106.00 | 111.00 | 110.47 | 145 |
| Feb 29, 2024 | 106.00 | 110.00 | 106.00 | 110.00 | 109.47 | 310 |
| Feb 28, 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 107.48 | - |
| Feb 27, 2024 | 104.00 | 110.00 | 104.00 | 107.00 | 106.49 | 2,163 |
| Feb 26, 2024 | 119.00 | 119.00 | 112.00 | 112.00 | 111.46 | 922 |
| Feb 23, 2024 | 110.00 | 113.00 | 110.00 | 113.00 | 112.46 | 650 |
| Feb 22, 2024 | 107.00 | 110.00 | 107.00 | 109.00 | 108.48 | 1,300 |
| Feb 21, 2024 | 102.00 | 105.00 | 102.00 | 105.00 | 104.50 | 740 |
| Feb 20, 2024 | 103.00 | 103.00 | 103.00 | 103.00 | 102.51 | - |
| Feb 19, 2024 | 104.00 | 104.00 | 104.00 | 104.00 | 103.50 | - |
| Feb 16, 2024 | 106.00 | 107.00 | 103.00 | 107.00 | 106.49 | 3,020 |
| Feb 15, 2024 | 101.00 | 110.00 | 101.00 | 105.00 | 104.50 | 360 |
| Feb 14, 2024 | 100.00 | 106.00 | 100.00 | 105.00 | 104.50 | 35 |
| Feb 13, 2024 | 102.00 | 106.00 | 102.00 | 105.00 | 104.50 | 497 |
| Feb 12, 2024 | 97.00 | 103.00 | 97.00 | 103.00 | 102.51 | 150 |
| Feb 9, 2024 | 98.50 | 103.00 | 98.50 | 103.00 | 102.51 | 50 |
| Feb 8, 2024 | 98.50 | 103.00 | 98.50 | 103.00 | 102.51 | 90 |
| Feb 7, 2024 | 94.00 | 94.00 | 94.00 | 94.00 | 93.55 | - |
| Feb 6, 2024 | 93.00 | 98.50 | 93.00 | 98.50 | 98.03 | 443 |
| Feb 5, 2024 | 94.00 | 94.00 | 93.50 | 93.50 | 93.05 | 510 |
| Feb 2, 2024 | 93.00 | 103.00 | 93.00 | 94.00 | 93.55 | 1,506 |
| Feb 1, 2024 | 94.00 | 94.00 | 89.50 | 93.50 | 93.05 | 696 |
| Jan 31, 2024 | 94.00 | 96.00 | 94.00 | 96.00 | 95.54 | 1,200 |
| Jan 30, 2024 | 94.00 | 96.00 | 94.00 | 96.00 | 95.54 | 57 |
| Jan 29, 2024 | 95.00 | 95.50 | 94.50 | 94.50 | 94.05 | 447 |
| Jan 26, 2024 | 99.50 | 99.50 | 96.00 | 96.00 | 95.54 | 1,010 |
| Jan 25, 2024 | 95.00 | 97.00 | 94.50 | 97.00 | 96.54 | 439 |
| Jan 24, 2024 | 96.00 | 100.00 | 96.00 | 99.00 | 98.53 | 72 |
| Jan 23, 2024 | 95.00 | 98.50 | 95.00 | 98.50 | 98.03 | 133 |
| Jan 22, 2024 | 99.50 | 101.00 | 99.50 | 99.50 | 99.02 | 396 |
| Jan 19, 2024 | 93.00 | 99.00 | 93.00 | 99.00 | 98.53 | 180 |
| Jan 18, 2024 | 90.00 | 94.50 | 90.00 | 92.50 | 92.06 | 180 |
| Jan 17, 2024 | 92.00 | 92.00 | 91.00 | 91.00 | 90.57 | 450 |
| Jan 16, 2024 | 92.00 | 94.50 | 92.00 | 92.50 | 92.06 | 600 |
| Jan 15, 2024 | 92.00 | 97.00 | 92.00 | 97.00 | 96.54 | 103 |
Related Tickers
9MW.DU Marvell Technology Inc
111.62
-0.50%
ELG.SG Elmos Semiconductor SE
74.10
-4.51%
7GL.F Alphawave IP Group plc
1.3220
+2.16%
1YD.F Broadcom Inc.
219.75
+0.25%
MRVL.VI Marvell Technology, Inc.
111.52
-0.55%
IFX.DE Infineon Technologies AG
32.46
+0.76%
MTE.F Micron Technology, Inc.
92.53
-3.69%
AMD.DE Advanced Micro Devices, Inc.
113.24
+0.57%
STMPA.PA STMicroelectronics N.V.
23.42
-2.60%
NVD.F NVIDIA Corporation
129.36
-2.37%