Unlock stock picks and a broker-level newsfeed that powers Wall Street.
208.80
-10.90
(-4.96%)
As of 1:32:50 PM GMT+2. 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 |
|---|---|---|---|---|---|---|
| Apr 4, 2025 | 217.10 | 217.10 | 208.80 | 208.80 | 208.80 | 73 |
| Apr 3, 2025 | 220.40 | 220.40 | 219.00 | 219.70 | 219.70 | 57 |
| Apr 2, 2025 | 231.30 | 231.50 | 231.30 | 231.50 | 231.50 | 28 |
| Apr 1, 2025 | 229.20 | 230.40 | 228.90 | 230.40 | 230.40 | 22 |
| Mar 31, 2025 | 1.36 Dividend | |||||
| Mar 31, 2025 | 225.00 | 227.70 | 224.30 | 227.70 | 227.70 | 240 |
| Mar 28, 2025 | 230.00 | 230.00 | 230.00 | 230.00 | 228.50 | 33 |
| Mar 27, 2025 | 233.20 | 233.60 | 233.20 | 233.60 | 232.08 | 1 |
| Mar 26, 2025 | 237.70 | 238.30 | 235.60 | 237.30 | 235.75 | 15 |
| Mar 25, 2025 | 238.00 | 238.00 | 235.70 | 235.70 | 234.16 | 1 |
| Mar 24, 2025 | 231.70 | 231.70 | 231.70 | 231.70 | 230.19 | - |
| Mar 21, 2025 | 230.00 | 231.70 | 230.00 | 231.70 | 230.19 | 210 |
| Mar 20, 2025 | 233.40 | 235.70 | 233.40 | 234.40 | 232.87 | 5 |
| Mar 19, 2025 | 235.50 | 235.80 | 235.00 | 235.80 | 234.26 | 15 |
| Mar 18, 2025 | 233.20 | 233.20 | 232.80 | 232.80 | 231.28 | 20 |
| Mar 17, 2025 | 233.00 | 233.00 | 233.00 | 233.00 | 231.48 | - |
| Mar 14, 2025 | 233.00 | 233.00 | 233.00 | 233.00 | 231.48 | - |
| Mar 13, 2025 | 233.40 | 233.40 | 231.60 | 231.60 | 230.09 | 2 |
| Mar 12, 2025 | 235.90 | 236.00 | 230.70 | 231.10 | 229.59 | 75 |
| Mar 11, 2025 | 244.40 | 244.40 | 235.70 | 235.70 | 234.16 | 30 |
| Mar 10, 2025 | 250.60 | 254.40 | 250.60 | 251.80 | 250.16 | 16 |
| Mar 7, 2025 | 246.70 | 246.70 | 246.70 | 246.70 | 245.09 | 6 |
| Mar 6, 2025 | 241.70 | 241.70 | 241.70 | 241.70 | 240.12 | - |
| Mar 5, 2025 | 237.10 | 239.70 | 235.00 | 237.70 | 236.15 | 68 |
| Mar 4, 2025 | 244.30 | 244.30 | 244.30 | 244.30 | 242.71 | 20 |
| Mar 3, 2025 | 253.80 | 255.10 | 250.90 | 250.90 | 249.26 | 20 |
| Feb 28, 2025 | 251.70 | 251.70 | 251.70 | 251.70 | 250.06 | - |
| Feb 27, 2025 | 252.40 | 252.40 | 252.40 | 252.40 | 250.75 | - |
| Feb 26, 2025 | 249.50 | 249.50 | 249.50 | 249.50 | 247.87 | - |
| Feb 25, 2025 | 251.30 | 251.40 | 251.10 | 251.40 | 249.76 | 9 |
| Feb 24, 2025 | 252.70 | 254.50 | 252.50 | 254.50 | 252.84 | 99 |
| Feb 21, 2025 | 252.70 | 252.70 | 252.70 | 252.70 | 251.05 | - |
| Feb 20, 2025 | 251.50 | 251.50 | 251.50 | 251.50 | 249.86 | - |
| Feb 19, 2025 | 252.40 | 252.40 | 252.40 | 252.40 | 250.75 | - |
| Feb 18, 2025 | 249.10 | 249.10 | 249.10 | 249.10 | 247.48 | - |
| Feb 17, 2025 | 247.80 | 247.80 | 244.70 | 246.30 | 244.69 | 40 |
| Feb 14, 2025 | 246.90 | 246.90 | 246.90 | 246.90 | 245.29 | - |
| Feb 13, 2025 | 245.00 | 248.30 | 245.00 | 248.30 | 246.68 | 4 |
| Feb 12, 2025 | 246.30 | 247.10 | 246.20 | 246.20 | 244.59 | 149 |
| Feb 11, 2025 | 249.00 | 249.00 | 249.00 | 249.00 | 247.38 | 40 |
| Feb 10, 2025 | 245.50 | 245.50 | 245.50 | 245.50 | 243.90 | - |
| Feb 7, 2025 | 245.50 | 245.50 | 244.90 | 245.50 | 243.90 | 28 |
| Feb 6, 2025 | 244.40 | 245.20 | 244.40 | 245.20 | 243.60 | 1 |
| Feb 5, 2025 | 247.00 | 247.00 | 246.90 | 246.90 | 245.29 | 28 |
| Feb 4, 2025 | 249.00 | 249.00 | 245.40 | 246.70 | 245.09 | 55 |
| Feb 3, 2025 | 251.10 | 251.10 | 248.80 | 249.40 | 247.77 | 33 |
| Jan 31, 2025 | 251.00 | 251.00 | 251.00 | 251.00 | 249.36 | - |
| Jan 30, 2025 | 249.60 | 249.60 | 246.90 | 249.50 | 247.87 | 28 |
| Jan 29, 2025 | 249.20 | 249.20 | 248.60 | 248.60 | 246.98 | 51 |
| Jan 28, 2025 | 254.40 | 254.40 | 250.20 | 250.20 | 248.57 | 29 |
| Jan 27, 2025 | 244.20 | 250.50 | 243.60 | 250.50 | 248.87 | 166 |
| Jan 24, 2025 | 249.50 | 249.50 | 249.50 | 249.50 | 247.87 | - |
| Jan 23, 2025 | 250.60 | 250.60 | 249.20 | 249.50 | 247.87 | 20 |
| Jan 22, 2025 | 249.40 | 249.40 | 249.40 | 249.40 | 247.77 | - |
| Jan 21, 2025 | 249.70 | 249.70 | 249.70 | 249.70 | 248.07 | - |
| Jan 20, 2025 | 249.50 | 249.70 | 249.50 | 249.70 | 248.07 | 20 |
| Jan 17, 2025 | 250.10 | 250.10 | 250.10 | 250.10 | 248.47 | - |
| Jan 16, 2025 | 248.20 | 248.20 | 248.20 | 248.20 | 246.58 | - |
| Jan 15, 2025 | 246.20 | 248.30 | 245.20 | 247.40 | 245.79 | 58 |
| Jan 14, 2025 | 245.30 | 246.50 | 244.90 | 245.10 | 243.50 | 37 |
| Jan 13, 2025 | 237.20 | 237.20 | 237.20 | 237.20 | 235.65 | 4 |
| Jan 10, 2025 | 240.00 | 240.00 | 239.60 | 239.60 | 238.04 | 29 |
| Jan 9, 2025 | 240.00 | 241.90 | 240.00 | 241.90 | 240.32 | 20 |
| Jan 8, 2025 | 240.90 | 242.90 | 239.80 | 240.90 | 239.33 | 137 |
| Jan 7, 2025 | 240.90 | 242.00 | 240.90 | 241.70 | 240.12 | 14 |
| Jan 6, 2025 | 243.10 | 243.10 | 242.30 | 242.30 | 240.72 | 1 |
| Jan 3, 2025 | 243.60 | 243.60 | 243.60 | 243.60 | 242.01 | - |
| Jan 2, 2025 | 1.36 Dividend | |||||
| Jan 2, 2025 | 245.20 | 246.50 | 245.20 | 246.50 | 244.89 | 15 |
| Dec 30, 2024 | 244.40 | 244.40 | 244.40 | 244.40 | 241.32 | - |
| Dec 27, 2024 | 248.70 | 248.70 | 246.30 | 246.30 | 243.19 | 4 |
| Dec 23, 2024 | 250.60 | 250.60 | 246.80 | 246.80 | 243.69 | 227 |
| Dec 20, 2024 | 247.80 | 250.10 | 245.60 | 250.10 | 246.94 | 266 |
| Dec 19, 2024 | 251.30 | 251.30 | 250.60 | 250.60 | 247.44 | 1 |
| Dec 18, 2024 | 256.10 | 256.10 | 256.10 | 256.10 | 252.87 | - |
| Dec 17, 2024 | 257.30 | 257.30 | 256.20 | 256.20 | 252.97 | 1 |
| Dec 16, 2024 | 261.10 | 261.10 | 256.70 | 259.10 | 255.83 | - |
| Dec 13, 2024 | 262.00 | 262.10 | 258.10 | 260.20 | 256.92 | 63 |
| Dec 12, 2024 | 260.90 | 260.90 | 260.90 | 260.90 | 257.61 | - |
| Dec 11, 2024 | 261.60 | 261.60 | 260.50 | 260.70 | 257.41 | 2 |
| Dec 10, 2024 | 260.00 | 260.00 | 260.00 | 260.00 | 256.72 | - |
| Dec 9, 2024 | 258.90 | 260.00 | 258.90 | 260.00 | 256.72 | 5 |
| Dec 6, 2024 | 259.80 | 259.80 | 259.80 | 259.80 | 256.52 | - |
| Dec 5, 2024 | 263.10 | 263.60 | 260.50 | 260.50 | 257.21 | 255 |
| Dec 4, 2024 | 265.20 | 265.70 | 263.10 | 263.10 | 259.78 | 11 |
| Dec 3, 2024 | 261.90 | 261.90 | 261.90 | 261.90 | 258.60 | - |
| Dec 2, 2024 | 265.80 | 265.80 | 263.60 | 264.50 | 261.16 | 24 |
| Nov 29, 2024 | 261.80 | 263.50 | 261.80 | 263.50 | 260.17 | 22 |
| Nov 28, 2024 | 262.30 | 262.30 | 262.30 | 262.30 | 258.99 | - |
| Nov 27, 2024 | 262.30 | 262.30 | 262.30 | 262.30 | 258.99 | - |
| Nov 26, 2024 | 262.00 | 262.00 | 262.00 | 262.00 | 258.69 | - |
| Nov 25, 2024 | 262.20 | 262.20 | 262.20 | 262.20 | 258.89 | - |
| Nov 22, 2024 | 262.20 | 262.20 | 262.20 | 262.20 | 258.89 | - |
| Nov 21, 2024 | 253.70 | 257.10 | 253.70 | 257.10 | 253.86 | 6 |
| Nov 20, 2024 | 251.90 | 252.00 | 251.30 | 252.00 | 248.82 | 61 |
| Nov 19, 2024 | 257.30 | 257.30 | 254.00 | 254.00 | 250.79 | 3 |
| Nov 18, 2024 | 255.60 | 257.00 | 255.60 | 257.00 | 253.76 | 44 |
| Nov 15, 2024 | 255.90 | 257.90 | 254.60 | 256.40 | 253.16 | 35 |
| Nov 14, 2024 | 256.30 | 256.30 | 256.30 | 256.30 | 253.07 | - |
| Nov 13, 2024 | 255.00 | 257.10 | 252.50 | 257.10 | 253.86 | 249 |
| Nov 12, 2024 | 258.40 | 258.50 | 256.30 | 257.40 | 254.15 | 81 |
| Nov 11, 2024 | 253.00 | 258.40 | 253.00 | 258.40 | 255.14 | 3 |
| Nov 8, 2024 | 254.50 | 255.80 | 253.90 | 254.90 | 251.68 | 309 |
| Nov 7, 2024 | 258.10 | 258.30 | 251.80 | 252.20 | 249.02 | 273 |
| Nov 6, 2024 | 247.20 | 258.30 | 247.10 | 256.50 | 253.26 | 678 |
| Nov 5, 2024 | 244.10 | 244.10 | 243.40 | 243.40 | 240.33 | 1 |
| Nov 4, 2024 | 239.80 | 241.40 | 239.80 | 241.40 | 238.35 | 2 |
| Nov 1, 2024 | 234.00 | 234.00 | 234.00 | 234.00 | 231.05 | - |
| Oct 31, 2024 | 234.00 | 234.00 | 234.00 | 234.00 | 231.05 | - |
| Oct 30, 2024 | 235.60 | 235.60 | 234.00 | 234.00 | 231.05 | 133 |
| Oct 29, 2024 | 239.20 | 239.20 | 235.50 | 237.90 | 234.90 | 33 |
| Oct 28, 2024 | 234.00 | 237.40 | 234.00 | 237.40 | 234.40 | 1 |
| Oct 25, 2024 | 237.50 | 237.60 | 236.40 | 236.40 | 233.42 | 80 |
| Oct 24, 2024 | 237.50 | 237.90 | 236.60 | 236.60 | 233.61 | 230 |
| Oct 23, 2024 | 239.30 | 239.30 | 238.40 | 238.40 | 235.39 | 5 |
| Oct 22, 2024 | 235.40 | 237.50 | 235.40 | 237.50 | 234.50 | 28 |
| Oct 21, 2024 | 240.60 | 240.60 | 238.70 | 238.70 | 235.69 | 2 |
| Oct 18, 2024 | 240.00 | 240.80 | 239.50 | 240.60 | 237.56 | 110 |
| Oct 17, 2024 | 239.90 | 239.90 | 239.90 | 239.90 | 236.87 | 75 |
| Oct 16, 2024 | 239.60 | 239.60 | 239.60 | 239.60 | 236.58 | - |
| Oct 15, 2024 | 241.80 | 241.80 | 239.40 | 241.20 | 238.16 | 143 |
| Oct 14, 2024 | 237.30 | 239.50 | 237.30 | 239.50 | 236.48 | 3 |
| Oct 11, 2024 | 237.00 | 237.90 | 237.00 | 237.90 | 234.90 | 35 |
| Oct 10, 2024 | 235.00 | 235.70 | 233.90 | 235.70 | 232.73 | 135 |
| Oct 9, 2024 | 236.40 | 236.40 | 236.40 | 236.40 | 233.42 | 4 |
| Oct 8, 2024 | 232.40 | 232.40 | 232.40 | 232.40 | 229.47 | - |
| Oct 7, 2024 | 236.90 | 236.90 | 233.90 | 234.40 | 231.44 | 23 |
| Oct 4, 2024 | 236.30 | 236.30 | 234.20 | 234.20 | 231.24 | 3 |
| Oct 3, 2024 | 235.80 | 235.80 | 235.80 | 235.80 | 232.82 | - |
| Oct 2, 2024 | 237.60 | 237.60 | 234.60 | 236.90 | 233.91 | 329 |
| Oct 1, 2024 | 236.50 | 236.50 | 234.90 | 235.70 | 232.73 | 33 |
| Sep 30, 2024 | 1.36 Dividend | |||||
| Sep 30, 2024 | 234.50 | 234.50 | 233.30 | 233.30 | 230.36 | 20 |
| Sep 27, 2024 | 234.00 | 234.00 | 234.00 | 234.00 | 229.57 | - |
| Sep 26, 2024 | 234.00 | 234.00 | 234.00 | 234.00 | 229.57 | 19 |
| Sep 25, 2024 | 232.10 | 232.10 | 232.10 | 232.10 | 227.70 | - |
| Sep 24, 2024 | 232.50 | 232.50 | 232.50 | 232.50 | 228.09 | - |
| Sep 23, 2024 | 228.10 | 230.50 | 227.10 | 230.20 | 225.84 | 101 |
| Sep 20, 2024 | 232.00 | 232.60 | 228.20 | 228.20 | 223.88 | 208 |
| Sep 19, 2024 | 227.80 | 230.20 | 227.80 | 230.20 | 225.84 | 12 |
| Sep 18, 2024 | 227.50 | 229.20 | 226.00 | 229.20 | 224.86 | 679 |
| Sep 17, 2024 | 229.60 | 231.40 | 229.60 | 231.40 | 227.02 | 10 |
| Sep 16, 2024 | 226.20 | 227.50 | 224.70 | 227.40 | 223.09 | 271 |
| Sep 13, 2024 | 226.60 | 226.70 | 226.60 | 226.70 | 222.40 | 7 |
| Sep 12, 2024 | 224.70 | 224.70 | 222.50 | 222.50 | 218.28 | 35 |
| Sep 11, 2024 | 224.00 | 224.10 | 221.00 | 221.00 | 216.81 | 66 |
| Sep 10, 2024 | 223.90 | 225.70 | 223.90 | 224.90 | 220.64 | 7 |
| Sep 9, 2024 | 220.60 | 223.30 | 220.60 | 223.30 | 219.07 | 48 |
| Sep 6, 2024 | 219.20 | 219.30 | 218.30 | 219.30 | 215.14 | 42 |
| Sep 5, 2024 | 222.40 | 222.50 | 218.60 | 218.60 | 214.46 | 60 |
| Sep 4, 2024 | 227.90 | 227.90 | 227.90 | 227.90 | 223.58 | - |
| Sep 3, 2024 | 227.90 | 227.90 | 227.90 | 227.90 | 223.58 | - |
| Sep 2, 2024 | 228.50 | 228.80 | 228.50 | 228.80 | 224.46 | 29 |
| Aug 30, 2024 | 226.40 | 226.40 | 226.40 | 226.40 | 222.11 | - |
| Aug 29, 2024 | 226.40 | 226.40 | 226.40 | 226.40 | 222.11 | - |
| Aug 28, 2024 | 224.40 | 225.50 | 224.10 | 224.10 | 219.85 | 108 |
| Aug 27, 2024 | 223.20 | 223.30 | 222.60 | 222.60 | 218.38 | 140 |
| Aug 26, 2024 | 219.40 | 222.20 | 219.40 | 222.20 | 217.99 | 5 |
| Aug 23, 2024 | 222.60 | 222.60 | 221.80 | 222.30 | 218.09 | 30 |
| Aug 22, 2024 | 222.30 | 222.30 | 221.90 | 221.90 | 217.70 | 46 |
| Aug 21, 2024 | 219.60 | 220.10 | 219.60 | 220.10 | 215.93 | 50 |
| Aug 20, 2024 | 218.70 | 218.70 | 218.10 | 218.10 | 213.97 | 7 |
| Aug 19, 2024 | 218.80 | 220.20 | 218.00 | 219.40 | 215.24 | 424 |
| Aug 16, 2024 | 220.50 | 220.50 | 219.70 | 219.70 | 215.54 | 4 |
| Aug 15, 2024 | 218.60 | 220.40 | 218.60 | 219.60 | 215.44 | 114 |
| Aug 14, 2024 | 216.30 | 216.30 | 216.30 | 216.30 | 212.20 | - |
| Aug 13, 2024 | 217.70 | 217.70 | 215.80 | 215.80 | 211.71 | 2 |
| Aug 12, 2024 | 220.00 | 220.00 | 216.60 | 216.60 | 212.50 | 2 |
| Aug 9, 2024 | 218.30 | 218.50 | 218.30 | 218.50 | 214.36 | 2 |
| Aug 8, 2024 | 214.40 | 219.10 | 214.40 | 219.00 | 214.85 | 118 |
| Aug 7, 2024 | 219.90 | 221.50 | 219.90 | 221.50 | 217.30 | 17 |
| Aug 6, 2024 | 222.80 | 222.80 | 217.80 | 217.80 | 213.67 | 194 |
| Aug 5, 2024 | 221.80 | 222.90 | 217.10 | 219.30 | 215.14 | 734 |
| Aug 2, 2024 | 223.20 | 224.40 | 220.60 | 221.00 | 216.81 | 901 |
| Aug 1, 2024 | 230.20 | 230.20 | 224.40 | 224.40 | 220.15 | 35 |
| Jul 31, 2024 | 232.40 | 232.80 | 230.10 | 230.10 | 225.74 | 39 |
| Jul 30, 2024 | 231.90 | 232.10 | 225.20 | 226.90 | 222.60 | 171 |
| Jul 29, 2024 | 228.80 | 228.80 | 228.50 | 228.50 | 224.17 | 20 |
| Jul 26, 2024 | 223.80 | 227.30 | 223.80 | 227.30 | 222.99 | 34 |
| Jul 25, 2024 | 220.00 | 220.10 | 219.70 | 220.10 | 215.93 | 75 |
| Jul 24, 2024 | 222.50 | 222.50 | 222.10 | 222.10 | 217.89 | 1 |
| Jul 23, 2024 | 225.90 | 225.90 | 224.40 | 224.70 | 220.44 | 138 |
| Jul 22, 2024 | 223.10 | 223.70 | 223.10 | 223.70 | 219.46 | 25 |
| Jul 19, 2024 | 229.80 | 229.90 | 224.50 | 224.50 | 220.25 | 72 |
| Jul 18, 2024 | 233.00 | 233.00 | 233.00 | 233.00 | 228.58 | - |
| Jul 17, 2024 | 232.30 | 233.30 | 232.20 | 232.20 | 227.80 | 93 |
| Jul 16, 2024 | 226.40 | 226.40 | 226.40 | 226.40 | 222.11 | - |
| Jul 15, 2024 | 227.40 | 227.40 | 226.40 | 226.40 | 222.11 | 30 |
| Jul 12, 2024 | 221.50 | 224.60 | 221.50 | 224.60 | 220.34 | 27 |
| Jul 11, 2024 | 217.20 | 221.20 | 217.20 | 221.20 | 217.01 | 3 |
| Jul 10, 2024 | 215.40 | 216.90 | 215.40 | 216.90 | 212.79 | 60 |
| Jul 9, 2024 | 216.50 | 216.50 | 216.50 | 216.50 | 212.40 | 20 |
| Jul 8, 2024 | 215.70 | 216.30 | 214.70 | 215.50 | 211.42 | 34 |
| Jul 5, 2024 | 217.50 | 217.50 | 215.40 | 215.40 | 211.32 | 1 |
| Jul 4, 2024 | 220.00 | 220.00 | 218.60 | 218.60 | 214.46 | 23 |
| Jul 3, 2024 | 218.10 | 218.70 | 218.10 | 218.50 | 214.36 | 60 |
| Jul 2, 2024 | 217.80 | 218.80 | 217.50 | 218.80 | 214.65 | 272 |
| Jul 1, 2024 | 221.20 | 221.20 | 218.00 | 218.00 | 213.87 | 48 |
| Jun 28, 2024 | 1.27 Dividend | |||||
| Jun 28, 2024 | 224.50 | 224.50 | 220.80 | 220.80 | 216.62 | 57 |
| Jun 27, 2024 | 221.50 | 221.50 | 221.50 | 221.50 | 215.93 | - |
| Jun 26, 2024 | 225.00 | 225.00 | 221.50 | 221.50 | 215.93 | 32 |
| Jun 25, 2024 | 225.00 | 225.00 | 221.80 | 221.90 | 216.32 | 54 |
| Jun 24, 2024 | 225.50 | 227.30 | 225.50 | 227.30 | 221.58 | 7 |
| Jun 21, 2024 | 225.40 | 226.70 | 225.40 | 226.60 | 220.90 | 21 |
| Jun 20, 2024 | 225.80 | 226.00 | 224.00 | 226.00 | 220.32 | 25 |
| Jun 19, 2024 | 223.40 | 223.40 | 223.40 | 223.40 | 217.78 | - |
| Jun 18, 2024 | 224.00 | 224.00 | 224.00 | 224.00 | 218.37 | - |
| Jun 17, 2024 | 219.70 | 222.90 | 219.50 | 222.90 | 217.29 | 227 |
| Jun 14, 2024 | 225.00 | 225.00 | 218.80 | 219.30 | 213.78 | 54 |
| Jun 13, 2024 | 222.50 | 222.50 | 221.30 | 221.90 | 216.32 | 65 |
| Jun 12, 2024 | 220.00 | 223.20 | 219.90 | 222.80 | 217.20 | 270 |
| Jun 11, 2024 | 222.70 | 223.00 | 221.40 | 221.40 | 215.83 | 90 |
| Jun 10, 2024 | 223.00 | 223.00 | 222.80 | 222.80 | 217.20 | 4 |
| Jun 7, 2024 | 221.80 | 223.40 | 221.80 | 223.00 | 217.39 | 45 |
| Jun 6, 2024 | 222.20 | 223.40 | 221.10 | 221.60 | 216.03 | 280 |
| Jun 5, 2024 | 221.60 | 221.60 | 221.60 | 221.60 | 216.03 | 17 |
| Jun 4, 2024 | 220.30 | 223.70 | 219.70 | 220.30 | 214.76 | 365 |
| Jun 3, 2024 | 224.80 | 225.20 | 220.00 | 220.00 | 214.47 | 250 |
| May 31, 2024 | 219.70 | 220.30 | 219.00 | 220.10 | 214.56 | 69 |
| May 30, 2024 | 217.50 | 219.20 | 215.90 | 219.20 | 213.69 | 73 |
| May 29, 2024 | 219.00 | 219.00 | 217.30 | 217.50 | 212.03 | 96 |
| May 28, 2024 | 221.60 | 222.50 | 219.20 | 219.60 | 214.08 | 465 |
| May 27, 2024 | 222.10 | 223.20 | 221.80 | 221.80 | 216.22 | 50 |
| May 24, 2024 | 221.00 | 221.00 | 221.00 | 221.00 | 215.44 | - |
| May 23, 2024 | 230.30 | 230.30 | 223.80 | 223.80 | 218.17 | 176 |
| May 22, 2024 | 229.70 | 229.80 | 229.20 | 229.50 | 223.73 | 66 |
| May 21, 2024 | 230.20 | 230.20 | 229.50 | 229.50 | 223.73 | 21 |
| May 20, 2024 | 228.80 | 230.80 | 228.80 | 230.80 | 225.00 | 24 |
| May 17, 2024 | 229.30 | 231.20 | 229.00 | 229.00 | 223.24 | 55 |
| May 16, 2024 | 229.40 | 229.40 | 228.50 | 228.80 | 223.05 | 17 |
| May 15, 2024 | 233.30 | 233.30 | 229.70 | 229.70 | 223.92 | 175 |
| May 14, 2024 | 233.20 | 233.40 | 231.70 | 232.10 | 226.26 | 132 |
| May 13, 2024 | 233.20 | 234.20 | 232.60 | 232.60 | 226.75 | 524 |
| May 10, 2024 | 231.70 | 232.30 | 231.60 | 231.60 | 225.78 | 73 |
| May 9, 2024 | 230.80 | 230.80 | 230.80 | 230.80 | 225.00 | - |
| May 8, 2024 | 229.80 | 229.90 | 229.80 | 229.90 | 224.12 | 4 |
| May 7, 2024 | 228.10 | 230.00 | 228.10 | 229.70 | 223.92 | 205 |
| May 6, 2024 | 226.20 | 229.30 | 226.20 | 226.90 | 221.19 | 314 |
| May 3, 2024 | 227.40 | 227.40 | 224.80 | 224.80 | 219.15 | 39 |
| May 2, 2024 | 227.20 | 229.00 | 225.00 | 226.50 | 220.80 | 407 |
| Apr 30, 2024 | 230.00 | 234.50 | 227.30 | 227.30 | 221.58 | 653 |
| Apr 29, 2024 | 232.90 | 233.00 | 232.90 | 233.00 | 227.14 | 9 |
| Apr 26, 2024 | 231.20 | 233.80 | 230.60 | 232.90 | 227.04 | 138 |
| Apr 25, 2024 | 235.20 | 235.80 | 231.50 | 231.70 | 225.87 | 180 |
| Apr 24, 2024 | 234.00 | 234.00 | 234.00 | 234.00 | 228.12 | - |
| Apr 23, 2024 | 235.80 | 235.80 | 233.10 | 234.80 | 228.89 | 99 |
| Apr 22, 2024 | 241.00 | 241.00 | 235.80 | 235.80 | 229.87 | 117 |
| Apr 19, 2024 | 233.50 | 234.70 | 232.20 | 234.70 | 228.80 | 9 |
| Apr 18, 2024 | 234.90 | 235.30 | 234.70 | 234.70 | 228.80 | 38 |
| Apr 17, 2024 | 236.40 | 238.70 | 234.70 | 234.90 | 228.99 | 140 |
| Apr 16, 2024 | 239.50 | 239.50 | 237.60 | 238.10 | 232.11 | 2 |
| Apr 15, 2024 | 239.70 | 241.20 | 239.70 | 241.20 | 235.13 | 30 |
| Apr 12, 2024 | 243.30 | 243.40 | 239.20 | 239.20 | 233.18 | 230 |
| Apr 11, 2024 | 242.30 | 242.30 | 242.00 | 242.00 | 235.91 | 30 |
| Apr 10, 2024 | 241.80 | 242.40 | 240.60 | 242.40 | 236.30 | 80 |
| Apr 9, 2024 | 241.50 | 242.80 | 240.00 | 241.10 | 235.04 | 90 |
| Apr 8, 2024 | 248.00 | 248.00 | 248.00 | 248.00 | 241.76 | 1 |
| Apr 5, 2024 | 241.80 | 243.20 | 239.40 | 243.20 | 237.08 | 54 |
| Apr 4, 2024 | 244.80 | 246.70 | 243.50 | 245.70 | 239.52 | 211 |
Related Tickers
MXHN.DE MAX Automation SE
5.98
-0.33%
SEW.DE Semperit Aktiengesellschaft Holding
11.98
-7.99%
DAR.DE DATRON AG
7.35
-3.27%
XY6.DE Xylem Inc.
95.44
-6.29%
PAR.DE Parker-Hannifin Corporation
500.00
-1.88%
WSU.DE WashTec AG
38.50
-2.04%
IJ8.DE ITM Power Plc
0.3106
-8.32%
PFV.DE Pfeiffer Vacuum Technology AG
155.00
0.00%
RSL2.DE R. STAHL AG
18.60
-2.62%
KSB.DE KSB SE & Co. KGaA
720.00
-8.86%