130.00
-4.00
(-2.99%)
As of 11:09:35 AM 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 | 132.00 | 132.00 | 130.00 | 130.00 | 130.00 | 40 |
| Jan 10, 2025 | 137.00 | 137.00 | 134.00 | 134.00 | 134.00 | 444 |
| Jan 9, 2025 | 136.00 | 138.00 | 135.00 | 137.00 | 137.00 | 200 |
| Jan 8, 2025 | 132.00 | 132.00 | 129.00 | 129.00 | 129.00 | 48 |
| Jan 7, 2025 | 132.00 | 134.00 | 129.00 | 134.00 | 134.00 | 49 |
| Jan 6, 2025 | 132.00 | 137.00 | 131.00 | 137.00 | 137.00 | 149 |
| Jan 3, 2025 | 121.00 | 123.00 | 119.00 | 123.00 | 123.00 | 46 |
| Jan 2, 2025 | 114.00 | 116.00 | 114.00 | 116.00 | 116.00 | 25 |
| Dec 30, 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - |
| Dec 27, 2024 | 113.00 | 116.00 | 113.00 | 113.00 | 113.00 | 62 |
| Dec 23, 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 40 |
| Dec 20, 2024 | 115.00 | 115.00 | 111.00 | 113.00 | 113.00 | 103 |
| Dec 19, 2024 | 114.00 | 116.00 | 112.00 | 115.00 | 115.00 | 180 |
| Dec 18, 2024 | 124.00 | 124.00 | 120.00 | 124.00 | 124.00 | 1,023 |
| Dec 17, 2024 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | 8 |
| Dec 16, 2024 | 118.00 | 121.00 | 118.00 | 120.00 | 120.00 | 25 |
| Dec 13, 2024 | 116.00 | 117.00 | 115.00 | 117.00 | 117.00 | 33 |
| Dec 12, 2024 | 117.00 | 118.00 | 114.00 | 114.00 | 114.00 | 422 |
| Dec 11, 2024 | 114.00 | 117.00 | 114.00 | 117.00 | 117.00 | 52 |
| Dec 10, 2024 | 114.00 | 116.00 | 113.00 | 113.00 | 113.00 | 20 |
| Dec 9, 2024 | 113.00 | 114.00 | 113.00 | 114.00 | 114.00 | 31 |
| Dec 6, 2024 | 114.00 | 114.00 | 111.00 | 113.00 | 113.00 | 185 |
| Dec 5, 2024 | 116.00 | 118.00 | 116.00 | 116.00 | 116.00 | 50 |
| Dec 4, 2024 | 113.00 | 115.00 | 110.00 | 114.00 | 114.00 | 1,127 |
| Dec 3, 2024 | 112.00 | 112.00 | 106.00 | 107.00 | 107.00 | 165 |
| Dec 2, 2024 | 111.00 | 111.00 | 107.00 | 111.00 | 111.00 | 180 |
| Nov 29, 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 36 |
| Nov 28, 2024 | 113.00 | 113.00 | 110.00 | 111.00 | 111.00 | 121 |
| Nov 27, 2024 | 118.00 | 118.00 | 115.00 | 117.00 | 117.00 | 92 |
| Nov 26, 2024 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | 595 |
| Nov 25, 2024 | 124.00 | 124.00 | 120.00 | 120.00 | 120.00 | 355 |
| Nov 22, 2024 | 120.00 | 122.00 | 120.00 | 120.00 | 120.00 | 27 |
| Nov 21, 2024 | 115.00 | 118.00 | 115.00 | 118.00 | 118.00 | 164 |
| Nov 20, 2024 | 116.00 | 117.00 | 115.00 | 115.00 | 115.00 | 27 |
| Nov 19, 2024 | 118.00 | 119.00 | 116.00 | 116.00 | 116.00 | 57 |
| Nov 18, 2024 | 120.00 | 120.00 | 117.00 | 118.00 | 118.00 | 90 |
| Nov 15, 2024 | 120.00 | 122.00 | 120.00 | 122.00 | 122.00 | 55 |
| Nov 14, 2024 | 120.00 | 120.00 | 115.00 | 116.00 | 116.00 | 172 |
| Nov 13, 2024 | 124.00 | 124.00 | 123.00 | 123.00 | 123.00 | 15 |
| Nov 12, 2024 | 126.00 | 126.00 | 123.00 | 124.00 | 124.00 | 158 |
| Nov 11, 2024 | 132.00 | 132.00 | 129.00 | 129.00 | 129.00 | 173 |
| Nov 8, 2024 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 20 |
| Nov 7, 2024 | 134.00 | 134.00 | 133.00 | 133.00 | 133.00 | 80 |
| Nov 6, 2024 | 132.00 | 133.00 | 130.00 | 131.00 | 131.00 | 232 |
| Nov 5, 2024 | 130.00 | 132.00 | 130.00 | 132.00 | 132.00 | 4 |
| Nov 4, 2024 | 130.00 | 132.00 | 130.00 | 130.00 | 130.00 | 69 |
| Nov 1, 2024 | 122.00 | 124.00 | 122.00 | 124.00 | 124.00 | 8 |
| Oct 31, 2024 | 127.00 | 127.00 | 120.00 | 120.00 | 120.00 | 62 |
| Oct 30, 2024 | 131.00 | 134.00 | 130.00 | 130.00 | 130.00 | 158 |
| Oct 29, 2024 | 130.00 | 130.00 | 127.00 | 129.00 | 129.00 | 43 |
| Oct 28, 2024 | 134.00 | 134.00 | 131.00 | 133.00 | 133.00 | 51 |
| Oct 25, 2024 | 135.00 | 138.00 | 133.00 | 138.00 | 138.00 | 266 |
| Oct 24, 2024 | 133.00 | 140.00 | 133.00 | 137.00 | 137.00 | 292 |
| Oct 23, 2024 | 130.00 | 133.00 | 130.00 | 133.00 | 133.00 | 13 |
| Oct 22, 2024 | 129.00 | 129.00 | 125.00 | 125.00 | 125.00 | 16 |
| Oct 21, 2024 | 127.00 | 129.00 | 127.00 | 129.00 | 129.00 | 26 |
| Oct 18, 2024 | 128.00 | 129.00 | 126.00 | 126.00 | 126.00 | 30 |
| Oct 17, 2024 | 128.00 | 132.00 | 128.00 | 132.00 | 132.00 | 150 |
| Oct 16, 2024 | 129.00 | 130.00 | 127.00 | 127.00 | 127.00 | 65 |
| Oct 15, 2024 | 130.00 | 130.00 | 129.00 | 129.00 | 129.00 | 138 |
| Oct 14, 2024 | 128.00 | 130.00 | 126.00 | 128.00 | 128.00 | 72 |
| Oct 11, 2024 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 49 |
| Oct 10, 2024 | 125.00 | 128.00 | 125.00 | 128.00 | 128.00 | 99 |
| Oct 9, 2024 | 123.00 | 124.00 | 121.00 | 121.00 | 121.00 | 324 |
| Oct 8, 2024 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | 22 |
| Oct 7, 2024 | 123.00 | 126.00 | 123.00 | 124.00 | 124.00 | 37 |
| Oct 4, 2024 | 118.00 | 120.00 | 118.00 | 120.00 | 120.00 | 3 |
| Oct 3, 2024 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 2 |
| Oct 2, 2024 | 120.00 | 120.00 | 115.00 | 117.00 | 117.00 | 226 |
| Oct 1, 2024 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | - |
| Sep 30, 2024 | 125.00 | 125.00 | 121.00 | 121.00 | 121.00 | 40 |
| Sep 27, 2024 | 0.22 Dividend | |||||
| Sep 27, 2024 | 126.00 | 128.00 | 126.00 | 126.00 | 126.00 | 146 |
| Sep 26, 2024 | 122.00 | 125.00 | 122.00 | 125.00 | 124.78 | 404 |
| Sep 25, 2024 | 111.00 | 113.00 | 110.00 | 111.00 | 110.81 | 126 |
| Sep 24, 2024 | 113.00 | 113.00 | 110.00 | 110.00 | 109.81 | 30 |
| Sep 23, 2024 | 106.00 | 113.00 | 106.00 | 113.00 | 112.81 | 79 |
| Sep 20, 2024 | 107.00 | 107.00 | 104.00 | 105.00 | 104.82 | 41 |
| Sep 19, 2024 | 108.00 | 108.00 | 102.00 | 107.00 | 106.82 | 199 |
| Sep 18, 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 110.81 | 1 |
| Sep 17, 2024 | 115.00 | 115.00 | 111.00 | 111.00 | 110.81 | 1 |
| Sep 16, 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 114.80 | 11 |
| Sep 13, 2024 | 115.00 | 115.00 | 114.00 | 114.00 | 113.80 | 98 |
| Sep 12, 2024 | 117.00 | 118.00 | 113.00 | 118.00 | 117.80 | 67 |
| Sep 11, 2024 | 107.00 | 107.00 | 107.00 | 107.00 | 106.82 | 74 |
| Sep 10, 2024 | 107.00 | 107.00 | 107.00 | 107.00 | 106.82 | - |
| Sep 9, 2024 | 106.00 | 107.00 | 106.00 | 107.00 | 106.82 | 6 |
| Sep 6, 2024 | 107.00 | 107.00 | 106.00 | 106.00 | 105.82 | 103 |
| Sep 5, 2024 | 107.00 | 107.00 | 107.00 | 107.00 | 106.82 | 12 |
| Sep 4, 2024 | 106.00 | 107.00 | 102.00 | 107.00 | 106.82 | 111 |
| Sep 3, 2024 | 116.00 | 116.00 | 111.00 | 111.00 | 110.81 | 27 |
| Sep 2, 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 118.79 | 26 |
| Aug 30, 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 118.79 | - |
| Aug 29, 2024 | 117.00 | 119.00 | 112.00 | 119.00 | 118.79 | 126 |
| Aug 28, 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 118.79 | - |
| Aug 27, 2024 | 118.00 | 118.00 | 117.00 | 117.00 | 116.80 | 140 |
| Aug 26, 2024 | 123.00 | 123.00 | 118.00 | 118.00 | 117.80 | 154 |
| Aug 23, 2024 | 127.00 | 127.00 | 123.00 | 123.00 | 122.79 | 15 |
| Aug 22, 2024 | 128.00 | 128.00 | 128.00 | 128.00 | 127.78 | - |
| Aug 21, 2024 | 132.00 | 132.00 | 128.00 | 128.00 | 127.78 | 24 |
| Aug 20, 2024 | 135.00 | 135.00 | 135.00 | 135.00 | 134.77 | - |
| Aug 19, 2024 | 136.00 | 136.00 | 131.00 | 135.00 | 134.77 | 50 |
| Aug 16, 2024 | 132.00 | 136.00 | 132.00 | 136.00 | 135.77 | 46 |
| Aug 15, 2024 | 127.00 | 132.00 | 127.00 | 132.00 | 131.77 | 242 |
| Aug 14, 2024 | 123.00 | 127.00 | 123.00 | 127.00 | 126.78 | 10 |
| Aug 13, 2024 | 119.00 | 123.00 | 119.00 | 123.00 | 122.79 | 179 |
| Aug 12, 2024 | 119.00 | 120.00 | 118.00 | 119.00 | 118.79 | 338 |
| Aug 9, 2024 | 117.00 | 120.00 | 117.00 | 119.00 | 118.79 | 180 |
| Aug 8, 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 110.81 | 62 |
| Aug 7, 2024 | 114.00 | 116.00 | 114.00 | 116.00 | 115.80 | 24 |
| Aug 6, 2024 | 108.00 | 114.00 | 107.00 | 114.00 | 113.80 | 40 |
| Aug 5, 2024 | 106.00 | 108.00 | 102.00 | 108.00 | 107.81 | 158 |
| Aug 2, 2024 | 115.00 | 118.00 | 111.00 | 115.00 | 114.80 | 417 |
| Aug 1, 2024 | 133.00 | 133.00 | 130.00 | 130.00 | 129.78 | 15 |
| Jul 31, 2024 | 129.00 | 133.00 | 129.00 | 133.00 | 132.77 | 5 |
| Jul 30, 2024 | 128.00 | 128.00 | 126.00 | 126.00 | 125.78 | 157 |
| Jul 29, 2024 | 129.00 | 133.00 | 129.00 | 133.00 | 132.77 | 5 |
| Jul 26, 2024 | 130.00 | 130.00 | 126.00 | 127.00 | 126.78 | 101 |
| Jul 25, 2024 | 125.00 | 129.00 | 124.00 | 129.00 | 128.78 | 73 |
| Jul 24, 2024 | 136.00 | 139.00 | 136.00 | 139.00 | 138.76 | 20 |
| Jul 23, 2024 | 138.00 | 139.00 | 134.00 | 134.00 | 133.77 | 34 |
| Jul 22, 2024 | 136.00 | 139.00 | 132.00 | 139.00 | 138.76 | 133 |
| Jul 19, 2024 | 140.00 | 141.00 | 136.00 | 140.00 | 139.76 | 262 |
| Jul 18, 2024 | 141.00 | 144.00 | 141.00 | 144.00 | 143.75 | 50 |
| Jul 17, 2024 | 151.00 | 151.00 | 141.00 | 141.00 | 140.76 | 258 |
| Jul 16, 2024 | 157.00 | 157.00 | 155.00 | 155.00 | 154.73 | 108 |
| Jul 15, 2024 | 154.00 | 155.00 | 152.00 | 153.00 | 152.74 | 76 |
| Jul 12, 2024 | 155.00 | 155.00 | 153.00 | 153.00 | 152.74 | 60 |
| Jul 11, 2024 | 163.00 | 164.00 | 159.00 | 159.00 | 158.73 | 291 |
| Jul 10, 2024 | 161.00 | 164.00 | 160.00 | 160.00 | 159.72 | 114 |
| Jul 9, 2024 | 161.00 | 161.00 | 161.00 | 161.00 | 160.72 | - |
| Jul 8, 2024 | 159.00 | 159.00 | 157.00 | 157.00 | 156.73 | 39 |
| Jul 5, 2024 | 159.00 | 161.00 | 159.00 | 159.00 | 158.73 | 150 |
| Jul 4, 2024 | 158.00 | 158.00 | 155.00 | 155.00 | 154.73 | 77 |
| Jul 3, 2024 | 161.00 | 163.00 | 158.00 | 158.00 | 157.73 | 84 |
| Jul 2, 2024 | 160.00 | 160.00 | 156.00 | 157.00 | 156.73 | 245 |
| Jul 1, 2024 | 168.00 | 168.00 | 158.00 | 161.00 | 160.72 | 525 |
| Jun 28, 2024 | 167.00 | 168.00 | 165.00 | 168.00 | 167.71 | 71 |
| Jun 27, 2024 | 0.22 Dividend | |||||
| Jun 27, 2024 | 164.00 | 166.00 | 160.00 | 166.00 | 165.71 | 121 |
| Jun 26, 2024 | 165.00 | 166.00 | 164.00 | 164.00 | 163.50 | 775 |
| Jun 25, 2024 | 160.00 | 160.00 | 156.00 | 160.00 | 159.51 | 660 |
| Jun 24, 2024 | 155.00 | 156.00 | 151.00 | 155.00 | 154.52 | 379 |
| Jun 21, 2024 | 161.00 | 161.00 | 157.00 | 157.00 | 156.52 | 74 |
| Jun 20, 2024 | 165.00 | 166.00 | 159.00 | 162.00 | 161.50 | 329 |
| Jun 19, 2024 | 166.00 | 166.00 | 164.00 | 165.00 | 164.49 | 321 |
| Jun 18, 2024 | 165.00 | 179.00 | 163.00 | 171.00 | 170.48 | 788 |
| Jun 17, 2024 | 160.00 | 162.00 | 151.00 | 162.00 | 161.50 | 2,829 |
| Jun 14, 2024 | 156.00 | 156.00 | 155.00 | 155.00 | 154.52 | 38 |
| Jun 13, 2024 | 157.00 | 157.00 | 155.00 | 156.00 | 155.52 | 53 |
| Jun 12, 2024 | 150.00 | 158.00 | 150.00 | 158.00 | 157.52 | 132 |
| Jun 11, 2024 | 149.00 | 149.00 | 145.00 | 146.00 | 145.55 | 62 |
| Jun 10, 2024 | 142.00 | 142.00 | 142.00 | 142.00 | 141.56 | - |
| Jun 7, 2024 | 139.00 | 139.00 | 136.00 | 136.00 | 135.58 | 70 |
| Jun 6, 2024 | 133.00 | 133.00 | 133.00 | 133.00 | 132.59 | - |
| Jun 5, 2024 | 135.00 | 135.00 | 133.00 | 133.00 | 132.59 | 30 |
| Jun 4, 2024 | 135.00 | 135.00 | 134.00 | 135.00 | 134.59 | 210 |
| Jun 3, 2024 | 130.00 | 135.00 | 130.00 | 135.00 | 134.59 | 120 |
| May 31, 2024 | 134.00 | 134.00 | 128.00 | 128.00 | 127.61 | 33 |
| May 30, 2024 | 137.00 | 137.00 | 137.00 | 137.00 | 136.58 | - |
| May 29, 2024 | 140.00 | 140.00 | 140.00 | 140.00 | 139.57 | - |
| May 28, 2024 | 138.00 | 140.00 | 138.00 | 140.00 | 139.57 | 7 |
| May 27, 2024 | 141.00 | 141.00 | 138.00 | 138.00 | 137.58 | 81 |
| May 24, 2024 | 140.00 | 140.00 | 137.00 | 137.00 | 136.58 | 71 |
| May 23, 2024 | 137.00 | 139.00 | 135.00 | 137.00 | 136.58 | 574 |
| May 22, 2024 | 132.00 | 137.00 | 132.00 | 137.00 | 136.58 | 15 |
| May 21, 2024 | 132.00 | 133.00 | 132.00 | 132.00 | 131.60 | 185 |
| May 20, 2024 | 133.00 | 133.00 | 128.00 | 132.00 | 131.60 | 38 |
| May 17, 2024 | 133.00 | 133.00 | 133.00 | 133.00 | 132.59 | - |
| May 16, 2024 | 130.00 | 135.00 | 130.00 | 135.00 | 134.59 | 302 |
| May 15, 2024 | 125.00 | 129.00 | 125.00 | 125.00 | 124.62 | 56 |
| May 14, 2024 | 124.00 | 124.00 | 124.00 | 124.00 | 123.62 | - |
| May 13, 2024 | 123.00 | 123.00 | 123.00 | 123.00 | 122.62 | - |
| May 10, 2024 | 124.00 | 125.00 | 123.00 | 123.00 | 122.62 | 140 |
| May 9, 2024 | 125.00 | 125.00 | 124.00 | 124.00 | 123.62 | 5 |
| May 8, 2024 | 127.00 | 127.00 | 127.00 | 127.00 | 126.61 | 10 |
| May 7, 2024 | 127.00 | 128.00 | 125.00 | 128.00 | 127.61 | 46 |
| May 6, 2024 | 128.00 | 130.00 | 127.00 | 130.00 | 129.60 | 329 |
| May 3, 2024 | 121.00 | 125.00 | 120.00 | 125.00 | 124.62 | 128 |
| May 2, 2024 | 121.00 | 121.00 | 121.00 | 121.00 | 120.63 | - |
| Apr 30, 2024 | 121.00 | 121.00 | 121.00 | 121.00 | 120.63 | - |
| Apr 29, 2024 | 121.00 | 121.00 | 121.00 | 121.00 | 120.63 | - |
| Apr 26, 2024 | 121.00 | 121.00 | 121.00 | 121.00 | 120.63 | - |
| Apr 25, 2024 | 121.00 | 121.00 | 121.00 | 121.00 | 120.63 | - |
| Apr 24, 2024 | 122.00 | 126.00 | 122.00 | 126.00 | 125.61 | 212 |
| Apr 23, 2024 | 118.00 | 118.00 | 118.00 | 118.00 | 117.64 | - |
| Apr 22, 2024 | 118.00 | 118.00 | 118.00 | 118.00 | 117.64 | - |
| Apr 19, 2024 | 125.00 | 125.00 | 117.00 | 118.00 | 117.64 | 156 |
| Apr 18, 2024 | 124.00 | 127.00 | 124.00 | 127.00 | 126.61 | 40 |
| Apr 17, 2024 | 123.00 | 123.00 | 123.00 | 123.00 | 122.62 | - |
| Apr 16, 2024 | 127.00 | 127.00 | 123.00 | 123.00 | 122.62 | 99 |
| Apr 15, 2024 | 128.00 | 131.00 | 128.00 | 131.00 | 130.60 | 6 |
| Apr 12, 2024 | 132.00 | 132.00 | 128.00 | 128.00 | 127.61 | 103 |
| Apr 11, 2024 | 129.00 | 133.00 | 128.00 | 133.00 | 132.59 | 177 |
| Apr 10, 2024 | 128.00 | 129.00 | 128.00 | 129.00 | 128.60 | 25 |
| Apr 9, 2024 | 129.00 | 129.00 | 128.00 | 128.00 | 127.61 | 33 |
| Apr 8, 2024 | 130.00 | 131.00 | 129.00 | 129.00 | 128.60 | 93 |
| Apr 5, 2024 | 131.00 | 132.00 | 129.00 | 129.00 | 128.60 | 53 |
| Apr 4, 2024 | 131.00 | 140.00 | 131.00 | 135.00 | 134.59 | 317 |
| Apr 3, 2024 | 131.00 | 131.00 | 131.00 | 131.00 | 130.60 | - |
| Apr 2, 2024 | 127.00 | 135.00 | 127.00 | 135.00 | 134.59 | 34 |
| Mar 28, 2024 | 127.00 | 127.00 | 126.00 | 126.00 | 125.61 | 6 |
| Mar 27, 2024 | 0.22 Dividend | |||||
| Mar 27, 2024 | 128.00 | 130.00 | 127.00 | 127.00 | 126.61 | 120 |
| Mar 26, 2024 | 121.00 | 128.00 | 121.00 | 128.00 | 127.39 | 33 |
| Mar 25, 2024 | 122.00 | 122.00 | 118.00 | 118.00 | 117.44 | 120 |
| Mar 22, 2024 | 122.00 | 122.00 | 122.00 | 122.00 | 121.42 | - |
| Mar 21, 2024 | 114.00 | 122.00 | 114.00 | 122.00 | 121.42 | 80 |
| Mar 20, 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 110.47 | - |
| Mar 19, 2024 | 112.00 | 112.00 | 112.00 | 112.00 | 111.47 | - |
| Mar 18, 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 110.47 | - |
| Mar 15, 2024 | 116.00 | 116.00 | 110.00 | 110.00 | 109.48 | 100 |
| Mar 14, 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 115.45 | - |
| Mar 13, 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 115.45 | - |
| Mar 12, 2024 | 123.00 | 123.00 | 116.00 | 116.00 | 115.45 | 29 |
| Mar 11, 2024 | 120.00 | 123.00 | 120.00 | 123.00 | 122.41 | 111 |
| Mar 8, 2024 | 117.00 | 117.00 | 117.00 | 117.00 | 116.44 | - |
| Mar 7, 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 115.45 | - |
| Mar 6, 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 115.45 | - |
| Mar 5, 2024 | 118.00 | 118.00 | 118.00 | 118.00 | 117.44 | 4 |
| Mar 4, 2024 | 112.00 | 122.00 | 112.00 | 122.00 | 121.42 | 27 |
| Mar 1, 2024 | 112.00 | 112.00 | 112.00 | 112.00 | 111.47 | 110 |
| Feb 29, 2024 | 112.00 | 112.00 | 112.00 | 112.00 | 111.47 | - |
| Feb 28, 2024 | 110.00 | 113.00 | 110.00 | 113.00 | 112.46 | 3 |
| Feb 27, 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 109.48 | - |
| Feb 26, 2024 | 118.00 | 118.00 | 111.00 | 111.00 | 110.47 | 167 |
| Feb 23, 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 110.47 | 62 |
| Feb 22, 2024 | 105.00 | 109.00 | 105.00 | 109.00 | 108.48 | 25 |
| Feb 21, 2024 | 103.00 | 103.00 | 103.00 | 103.00 | 102.51 | - |
| Feb 20, 2024 | 103.00 | 103.00 | 103.00 | 103.00 | 102.51 | - |
| Feb 19, 2024 | 102.00 | 103.00 | 102.00 | 103.00 | 102.51 | 61 |
| Feb 16, 2024 | 106.00 | 107.00 | 106.00 | 107.00 | 106.49 | 40 |
| Feb 15, 2024 | 104.00 | 108.00 | 104.00 | 108.00 | 107.48 | 40 |
| Feb 14, 2024 | 103.00 | 104.00 | 103.00 | 104.00 | 103.50 | 20 |
| Feb 13, 2024 | 103.00 | 103.00 | 103.00 | 103.00 | 102.51 | - |
| Feb 12, 2024 | 103.00 | 103.00 | 103.00 | 103.00 | 102.51 | - |
| Feb 9, 2024 | 98.50 | 103.00 | 98.50 | 103.00 | 102.51 | 155 |
| Feb 8, 2024 | 96.00 | 98.50 | 96.00 | 98.50 | 98.03 | 1 |
| Feb 7, 2024 | 94.50 | 94.50 | 94.50 | 94.50 | 94.05 | - |
| Feb 6, 2024 | 94.50 | 94.50 | 94.50 | 94.50 | 94.05 | - |
| Feb 5, 2024 | 98.00 | 98.00 | 94.50 | 94.50 | 94.05 | 250 |
| Feb 2, 2024 | 95.50 | 101.00 | 95.50 | 101.00 | 100.52 | 5 |
| Feb 1, 2024 | 95.50 | 95.50 | 95.50 | 95.50 | 95.04 | - |
| Jan 31, 2024 | 92.50 | 96.00 | 92.50 | 96.00 | 95.54 | 40 |
| Jan 30, 2024 | 98.00 | 98.00 | 92.50 | 92.50 | 92.06 | 300 |
| Jan 29, 2024 | 94.00 | 98.00 | 94.00 | 98.00 | 97.53 | 2 |
| Jan 26, 2024 | 94.00 | 94.00 | 94.00 | 94.00 | 93.55 | - |
| Jan 25, 2024 | 94.00 | 94.00 | 94.00 | 94.00 | 93.55 | - |
| Jan 24, 2024 | 94.00 | 94.00 | 94.00 | 94.00 | 93.55 | - |
| Jan 23, 2024 | 94.00 | 94.00 | 94.00 | 94.00 | 93.55 | - |
| Jan 22, 2024 | 94.00 | 94.00 | 94.00 | 94.00 | 93.55 | 1 |
| Jan 19, 2024 | 93.00 | 93.00 | 93.00 | 93.00 | 92.56 | - |
| Jan 18, 2024 | 93.00 | 93.00 | 93.00 | 93.00 | 92.56 | - |
| Jan 17, 2024 | 93.00 | 93.00 | 93.00 | 93.00 | 92.56 | 170 |
| Jan 16, 2024 | 94.50 | 94.50 | 94.50 | 94.50 | 94.05 | - |
| Jan 15, 2024 | 91.00 | 97.00 | 91.00 | 97.00 | 96.54 | 10 |
Related Tickers
MCP.HM Microchip Technology Inc
53.55
-0.30%
XS4.F ON Semiconductor Corporation
52.35
-0.61%
3FS.MU Kalray SA
0.9100
0.00%
MCP.BE Microchip Technology Inc
53.61
-1.40%
ADI.VI Analog Devices, Inc.
205.55
-1.89%
AMSSY ams-OSRAM AG
3.5900
0.00%
QCOM.MX QUALCOMM Incorporated
3,253.00
+0.81%
0QWC.IL ams-OSRAM AG
6.07
-2.85%
NDCVF Nordic Semiconductor ASA
9.20
0.00%
SGM.DE STMicroelectronics N.V.
23.08
-4.07%