Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
43.01
-0.83
(-1.89%)
As of 5:27:05 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 |
|---|---|---|---|---|---|---|
| Mar 4, 2025 | 43.61 | 43.61 | 43.01 | 43.01 | 43.01 | - |
| Mar 3, 2025 | 43.63 | 44.20 | 43.63 | 43.84 | 43.84 | 85 |
| Feb 28, 2025 | 42.02 | 43.01 | 42.02 | 43.01 | 43.01 | - |
| Feb 27, 2025 | 43.09 | 43.40 | 43.09 | 43.40 | 43.40 | - |
| Feb 26, 2025 | 41.26 | 41.98 | 41.26 | 41.98 | 41.98 | 50 |
| Feb 25, 2025 | 41.12 | 41.53 | 41.12 | 41.53 | 41.53 | - |
| Feb 24, 2025 | 39.01 | 40.23 | 39.01 | 40.23 | 40.23 | 10 |
| Feb 21, 2025 | 38.42 | 38.42 | 38.42 | 38.42 | 38.42 | - |
| Feb 20, 2025 | 39.01 | 39.01 | 38.86 | 38.86 | 38.86 | - |
| Feb 19, 2025 | 39.11 | 39.30 | 38.88 | 39.30 | 39.30 | 31 |
| Feb 18, 2025 | 40.01 | 40.01 | 39.77 | 39.86 | 39.86 | 10 |
| Feb 17, 2025 | 40.22 | 40.26 | 40.22 | 40.26 | 40.26 | - |
| Feb 14, 2025 | 41.01 | 41.01 | 40.66 | 40.66 | 40.66 | - |
| Feb 13, 2025 | 41.38 | 42.01 | 41.38 | 41.92 | 41.92 | 60 |
| Feb 12, 2025 | 41.21 | 41.21 | 40.51 | 40.51 | 40.51 | - |
| Feb 11, 2025 | 41.52 | 41.52 | 41.51 | 41.51 | 41.51 | - |
| Feb 10, 2025 | 42.01 | 42.01 | 41.58 | 41.58 | 41.58 | - |
| Feb 7, 2025 | 42.23 | 42.23 | 42.03 | 42.03 | 42.03 | - |
| Feb 6, 2025 | 43.05 | 43.27 | 43.05 | 43.27 | 43.27 | - |
| Feb 5, 2025 | 44.52 | 45.01 | 44.52 | 45.01 | 45.01 | - |
| Feb 4, 2025 | 44.10 | 44.31 | 44.10 | 44.31 | 44.31 | - |
| Feb 3, 2025 | 44.51 | 44.72 | 44.51 | 44.72 | 44.72 | - |
| Jan 31, 2025 | 44.51 | 45.01 | 44.51 | 45.01 | 45.01 | - |
| Jan 30, 2025 | 44.37 | 44.51 | 44.37 | 44.51 | 44.51 | - |
| Jan 29, 2025 | 43.86 | 44.18 | 43.86 | 44.18 | 44.18 | - |
| Jan 28, 2025 | 43.50 | 44.02 | 43.50 | 44.02 | 44.02 | - |
| Jan 27, 2025 | 43.47 | 44.10 | 43.47 | 44.10 | 44.10 | 12 |
| Jan 24, 2025 | 43.20 | 43.20 | 43.01 | 43.01 | 43.01 | - |
| Jan 23, 2025 | 43.24 | 43.24 | 43.13 | 43.13 | 43.13 | - |
| Jan 22, 2025 | 43.53 | 43.53 | 43.07 | 43.07 | 43.07 | - |
| Jan 21, 2025 | 44.01 | 44.06 | 44.01 | 44.06 | 44.06 | - |
| Jan 20, 2025 | 44.41 | 44.41 | 44.07 | 44.07 | 44.07 | 10 |
| Jan 17, 2025 | 44.41 | 44.75 | 44.41 | 44.43 | 44.43 | 506 |
| Jan 16, 2025 | 44.45 | 44.45 | 44.42 | 44.42 | 44.42 | - |
| Jan 15, 2025 | 44.56 | 44.74 | 44.56 | 44.74 | 44.74 | - |
| Jan 14, 2025 | 45.26 | 45.31 | 45.26 | 45.31 | 45.31 | - |
| Jan 13, 2025 | 44.81 | 44.91 | 44.81 | 44.91 | 44.91 | - |
| Jan 10, 2025 | 45.51 | 45.51 | 44.52 | 44.52 | 44.52 | - |
| Jan 9, 2025 | 46.01 | 46.12 | 46.01 | 46.12 | 46.12 | - |
| Jan 8, 2025 | 46.92 | 47.34 | 46.92 | 47.34 | 47.34 | - |
| Jan 7, 2025 | 47.31 | 47.31 | 47.01 | 47.01 | 47.01 | - |
| Jan 6, 2025 | 47.67 | 47.67 | 47.36 | 47.36 | 47.36 | - |
| Jan 3, 2025 | 48.22 | 48.27 | 48.22 | 48.27 | 48.27 | - |
| Jan 2, 2025 | 47.88 | 48.71 | 47.88 | 48.71 | 48.71 | - |
| Dec 30, 2024 | 47.36 | 47.94 | 47.36 | 47.94 | 47.94 | - |
| Dec 27, 2024 | 47.11 | 47.83 | 47.11 | 47.83 | 47.83 | - |
| Dec 23, 2024 | 46.34 | 46.49 | 46.34 | 46.49 | 46.49 | - |
| Dec 20, 2024 | 45.71 | 45.89 | 45.71 | 45.89 | 45.89 | - |
| Dec 19, 2024 | 46.07 | 46.07 | 45.67 | 45.67 | 45.67 | 45 |
| Dec 18, 2024 | 46.92 | 47.27 | 46.92 | 47.27 | 47.27 | - |
| Dec 17, 2024 | 46.51 | 46.82 | 46.51 | 46.82 | 46.82 | - |
| Dec 16, 2024 | 47.26 | 47.26 | 47.01 | 47.01 | 47.01 | - |
| Dec 13, 2024 | 48.14 | 48.14 | 47.78 | 47.78 | 47.78 | - |
| Dec 12, 2024 | 48.45 | 48.69 | 48.37 | 48.37 | 48.37 | 14 |
| Dec 11, 2024 | 48.19 | 48.19 | 48.14 | 48.14 | 48.14 | - |
| Dec 10, 2024 | 47.91 | 48.39 | 47.91 | 48.23 | 48.23 | 100 |
| Dec 9, 2024 | 48.23 | 48.23 | 47.95 | 47.95 | 47.95 | - |
| Dec 6, 2024 | 47.61 | 47.77 | 47.61 | 47.69 | 47.69 | 14 |
| Dec 5, 2024 | 48.21 | 48.21 | 48.21 | 48.21 | 48.21 | - |
| Dec 4, 2024 | 49.01 | 49.01 | 49.01 | 49.01 | 49.01 | - |
| Dec 3, 2024 | 48.41 | 49.01 | 48.41 | 49.01 | 49.01 | - |
| Dec 2, 2024 | 47.09 | 47.57 | 47.09 | 47.35 | 47.35 | 53 |
| Nov 29, 2024 | 45.96 | 46.40 | 45.96 | 46.40 | 46.40 | - |
| Nov 28, 2024 | 45.87 | 45.88 | 45.87 | 45.88 | 45.88 | - |
| Nov 27, 2024 | 45.69 | 45.71 | 45.69 | 45.71 | 45.71 | - |
| Nov 26, 2024 | 46.50 | 46.50 | 46.04 | 46.04 | 46.04 | - |
| Nov 25, 2024 | 46.51 | 46.61 | 46.51 | 46.61 | 46.61 | - |
| Nov 22, 2024 | 46.48 | 46.94 | 46.48 | 46.94 | 46.94 | - |
| Nov 21, 2024 | 46.18 | 46.63 | 46.18 | 46.63 | 46.63 | - |
| Nov 20, 2024 | 46.61 | 46.85 | 46.61 | 46.85 | 46.85 | - |
| Nov 19, 2024 | 47.59 | 47.70 | 47.53 | 47.53 | 47.53 | 128 |
| Nov 18, 2024 | 48.00 | 48.50 | 48.00 | 48.00 | 48.00 | 700 |
| Nov 15, 2024 | 47.65 | 47.65 | 47.41 | 47.41 | 47.41 | - |
| Nov 14, 2024 | 47.98 | 48.69 | 47.98 | 48.64 | 48.64 | 205 |
| Nov 13, 2024 | 47.51 | 47.51 | 47.51 | 47.51 | 47.51 | 560 |
| Nov 12, 2024 | 48.48 | 48.90 | 48.33 | 48.33 | 48.33 | 87 |
| Nov 11, 2024 | 47.93 | 47.93 | 47.88 | 47.88 | 47.88 | - |
| Nov 8, 2024 | 47.01 | 47.50 | 47.01 | 47.50 | 47.50 | - |
| Nov 7, 2024 | 46.75 | 46.75 | 46.71 | 46.71 | 46.71 | - |
| Nov 6, 2024 | 47.88 | 48.30 | 47.88 | 48.26 | 48.26 | 100 |
| Nov 5, 2024 | 46.00 | 46.49 | 46.00 | 46.31 | 46.31 | 54 |
| Nov 4, 2024 | 45.96 | 45.96 | 45.44 | 45.44 | 45.44 | - |
| Nov 1, 2024 | 45.36 | 46.27 | 45.36 | 46.27 | 46.27 | - |
| Oct 31, 2024 | 45.70 | 45.70 | 45.31 | 45.31 | 45.31 | - |
| Oct 30, 2024 | 46.00 | 46.00 | 45.71 | 45.71 | 45.71 | - |
| Oct 29, 2024 | 45.68 | 45.78 | 45.68 | 45.78 | 45.78 | - |
| Oct 28, 2024 | 45.10 | 45.10 | 45.02 | 45.02 | 45.02 | - |
| Oct 25, 2024 | 45.41 | 45.41 | 45.10 | 45.10 | 45.10 | 215 |
| Oct 24, 2024 | 46.00 | 46.15 | 46.00 | 46.15 | 46.15 | - |
| Oct 23, 2024 | 46.02 | 46.10 | 46.02 | 46.10 | 46.10 | - |
| Oct 22, 2024 | 46.42 | 46.42 | 46.42 | 46.42 | 46.42 | - |
| Oct 21, 2024 | 46.51 | 46.99 | 46.01 | 46.01 | 46.01 | 10 |
| Oct 18, 2024 | 46.71 | 46.71 | 46.54 | 46.54 | 46.54 | - |
| Oct 17, 2024 | 46.88 | 47.21 | 46.88 | 47.01 | 47.01 | 17 |
| Oct 16, 2024 | 47.05 | 47.05 | 46.86 | 46.86 | 46.86 | - |
| Oct 15, 2024 | 47.51 | 47.51 | 47.01 | 47.01 | 47.01 | - |
| Oct 14, 2024 | 47.72 | 48.01 | 47.72 | 48.01 | 48.01 | - |
| Oct 11, 2024 | 47.81 | 47.81 | 47.80 | 47.80 | 47.80 | - |
| Oct 10, 2024 | 47.61 | 47.81 | 47.61 | 47.81 | 47.81 | - |
| Oct 9, 2024 | 47.20 | 47.52 | 47.20 | 47.52 | 47.52 | 48 |
| Oct 8, 2024 | 48.01 | 48.04 | 48.01 | 48.04 | 48.04 | - |
| Oct 7, 2024 | 49.01 | 49.01 | 48.81 | 48.81 | 48.81 | - |
| Oct 4, 2024 | 48.80 | 49.47 | 48.80 | 49.47 | 49.47 | - |
| Oct 3, 2024 | 48.51 | 49.15 | 48.51 | 49.15 | 49.15 | 10 |
| Oct 2, 2024 | 48.87 | 49.01 | 48.87 | 49.01 | 49.01 | - |
| Oct 1, 2024 | 49.18 | 49.36 | 49.18 | 49.36 | 49.36 | - |
| Sep 30, 2024 | 48.33 | 48.33 | 48.24 | 48.24 | 48.24 | - |
| Sep 27, 2024 | 0.64 Dividend | |||||
| Sep 27, 2024 | 48.48 | 48.48 | 47.56 | 47.56 | 47.56 | 50 |
| Sep 26, 2024 | 49.09 | 49.09 | 49.09 | 49.09 | -50.91 | - |
| Sep 25, 2024 | 48.11 | 48.22 | 48.11 | 48.22 | -50.01 | - |
| Sep 24, 2024 | 48.21 | 48.41 | 48.21 | 48.41 | -50.20 | - |
| Sep 23, 2024 | 47.56 | 48.57 | 47.56 | 48.57 | -50.37 | - |
| Sep 20, 2024 | 47.87 | 47.97 | 47.87 | 47.97 | -49.75 | - |
| Sep 19, 2024 | 48.01 | 48.22 | 48.01 | 48.22 | -50.01 | - |
| Sep 18, 2024 | 46.33 | 46.33 | 46.31 | 46.31 | -48.03 | - |
| Sep 17, 2024 | 46.45 | 46.85 | 46.45 | 46.85 | -48.59 | - |
| Sep 16, 2024 | 46.93 | 47.02 | 46.93 | 47.02 | -48.76 | - |
| Sep 13, 2024 | 46.59 | 47.21 | 46.59 | 47.03 | -48.77 | 22 |
| Sep 12, 2024 | 46.90 | 47.01 | 46.90 | 47.01 | -48.75 | - |
| Sep 11, 2024 | 47.42 | 47.44 | 47.42 | 47.44 | -49.20 | - |
| Sep 10, 2024 | 47.49 | 47.49 | 47.35 | 47.35 | -49.11 | - |
| Sep 9, 2024 | 47.34 | 47.60 | 47.34 | 47.60 | -49.36 | - |
| Sep 6, 2024 | 47.18 | 47.18 | 46.11 | 46.11 | -47.82 | - |
| Sep 5, 2024 | 46.60 | 47.05 | 46.60 | 47.05 | -48.79 | 20 |
| Sep 4, 2024 | 46.01 | 46.60 | 46.01 | 46.60 | -48.33 | - |
| Sep 3, 2024 | 48.18 | 48.18 | 48.05 | 48.05 | -49.83 | - |
| Sep 2, 2024 | 47.71 | 47.71 | 47.66 | 47.66 | -49.43 | - |
| Aug 30, 2024 | 47.56 | 48.01 | 47.56 | 47.74 | -49.51 | 210 |
| Aug 29, 2024 | 46.05 | 46.31 | 46.05 | 46.31 | -48.03 | - |
| Aug 28, 2024 | 45.56 | 45.56 | 45.01 | 45.01 | -46.68 | - |
| Aug 27, 2024 | 44.99 | 45.01 | 44.99 | 45.01 | -46.68 | - |
| Aug 26, 2024 | 44.35 | 44.40 | 44.35 | 44.40 | -46.05 | - |
| Aug 23, 2024 | 43.61 | 44.13 | 43.61 | 44.13 | -45.77 | - |
| Aug 22, 2024 | 43.77 | 43.77 | 43.77 | 43.77 | -45.39 | - |
| Aug 21, 2024 | 43.82 | 43.82 | 43.82 | 43.82 | -45.44 | - |
| Aug 20, 2024 | 44.11 | 44.11 | 44.11 | 44.11 | -45.75 | - |
| Aug 19, 2024 | 44.21 | 44.68 | 44.21 | 44.68 | -46.34 | 200 |
| Aug 16, 2024 | 44.01 | 44.01 | 44.01 | 44.01 | -45.64 | - |
| Aug 15, 2024 | 43.25 | 43.25 | 43.25 | 43.25 | -44.85 | - |
| Aug 14, 2024 | 42.93 | 42.93 | 42.93 | 42.93 | -44.52 | - |
| Aug 13, 2024 | 42.42 | 42.42 | 42.42 | 42.42 | -43.99 | - |
| Aug 12, 2024 | 42.36 | 42.36 | 42.26 | 42.26 | -43.83 | 14 |
| Aug 9, 2024 | 42.01 | 42.01 | 42.01 | 42.01 | -43.57 | - |
| Aug 8, 2024 | 39.64 | 39.64 | 39.64 | 39.64 | -41.11 | - |
| Aug 7, 2024 | 40.31 | 41.88 | 40.31 | 41.88 | -43.43 | 25 |
| Aug 6, 2024 | 39.51 | 43.00 | 39.51 | 39.99 | -41.47 | 200 |
| Aug 5, 2024 | 36.50 | 39.05 | 36.50 | 38.90 | -40.34 | 288 |
| Aug 2, 2024 | 42.61 | 42.61 | 41.42 | 41.42 | -42.96 | 800 |
| Aug 1, 2024 | 45.61 | 45.61 | 45.61 | 45.61 | -47.30 | - |
| Jul 31, 2024 | 46.65 | 46.65 | 46.65 | 46.65 | -48.38 | - |
| Jul 30, 2024 | 45.01 | 45.01 | 45.01 | 45.01 | -46.68 | - |
| Jul 29, 2024 | 46.01 | 46.03 | 46.01 | 46.03 | -47.74 | - |
| Jul 26, 2024 | 44.79 | 44.79 | 44.79 | 44.79 | -46.45 | - |
| Jul 25, 2024 | 45.41 | 45.41 | 45.41 | 45.41 | -47.09 | - |
| Jul 24, 2024 | 46.21 | 46.21 | 46.21 | 46.21 | -47.92 | - |
| Jul 23, 2024 | 46.59 | 46.59 | 46.59 | 46.59 | -48.32 | - |
| Jul 22, 2024 | 46.59 | 46.59 | 46.59 | 46.59 | -48.32 | - |
| Jul 19, 2024 | 46.70 | 47.25 | 46.70 | 47.25 | -49.00 | 10 |
| Jul 18, 2024 | 46.68 | 47.19 | 46.68 | 47.19 | -48.94 | 325 |
| Jul 17, 2024 | 47.23 | 47.23 | 47.23 | 47.23 | -48.98 | - |
| Jul 16, 2024 | 46.33 | 46.33 | 46.33 | 46.33 | -48.05 | - |
| Jul 15, 2024 | 46.31 | 46.31 | 46.31 | 46.31 | -48.03 | - |
| Jul 12, 2024 | 46.31 | 46.31 | 46.31 | 46.31 | -48.03 | - |
| Jul 11, 2024 | 46.47 | 46.47 | 46.47 | 46.47 | -48.19 | - |
| Jul 10, 2024 | 46.61 | 46.61 | 46.61 | 46.61 | -48.34 | - |
| Jul 9, 2024 | 46.80 | 46.90 | 46.80 | 46.90 | -48.64 | 20 |
| Jul 8, 2024 | 46.51 | 46.51 | 46.51 | 46.51 | -48.23 | - |
| Jul 5, 2024 | 46.50 | 46.50 | 46.50 | 46.50 | -48.22 | - |
| Jul 4, 2024 | 46.20 | 46.20 | 46.20 | 46.20 | -47.91 | - |
| Jul 3, 2024 | 46.08 | 46.43 | 46.08 | 46.43 | -48.15 | 450 |
| Jul 2, 2024 | 45.93 | 45.93 | 45.93 | 45.93 | -47.63 | - |
| Jul 1, 2024 | 45.67 | 45.67 | 45.67 | 45.67 | -47.36 | 220 |
| Jun 28, 2024 | 45.31 | 45.31 | 45.31 | 45.31 | -46.99 | - |
| Jun 27, 2024 | 44.46 | 45.19 | 44.46 | 45.19 | -46.87 | 200 |
| Jun 26, 2024 | 44.91 | 44.91 | 44.91 | 44.91 | -46.58 | - |
| Jun 25, 2024 | 44.19 | 44.19 | 44.19 | 44.19 | -45.83 | - |
| Jun 24, 2024 | 42.51 | 42.51 | 42.51 | 42.51 | -44.09 | - |
| Jun 21, 2024 | 42.51 | 42.51 | 42.51 | 42.51 | -44.09 | - |
| Jun 20, 2024 | 42.77 | 42.77 | 42.77 | 42.77 | -44.36 | - |
| Jun 19, 2024 | 42.98 | 42.98 | 42.98 | 42.98 | -44.57 | - |
| Jun 18, 2024 | 42.67 | 42.67 | 42.67 | 42.67 | -44.25 | - |
| Jun 17, 2024 | 43.46 | 43.46 | 43.46 | 43.46 | -45.07 | - |
| Jun 14, 2024 | 44.07 | 44.70 | 44.07 | 44.70 | -46.36 | 200 |
| Jun 13, 2024 | 43.46 | 43.46 | 43.46 | 43.46 | -45.07 | - |
| Jun 12, 2024 | 43.72 | 44.03 | 43.72 | 44.03 | -45.66 | 8 |
| Jun 11, 2024 | 43.06 | 43.06 | 43.06 | 43.06 | -44.66 | - |
| Jun 10, 2024 | 43.38 | 43.38 | 43.38 | 43.38 | -44.99 | - |
| Jun 7, 2024 | 43.17 | 43.74 | 43.17 | 43.74 | -45.36 | 115 |
| Jun 6, 2024 | 43.01 | 43.01 | 43.01 | 43.01 | -44.60 | - |
| Jun 5, 2024 | 42.73 | 42.73 | 42.73 | 42.73 | -44.31 | - |
| Jun 4, 2024 | 43.51 | 43.51 | 43.51 | 43.51 | -45.12 | - |
| Jun 3, 2024 | 43.79 | 43.79 | 43.79 | 43.79 | -45.41 | - |
| May 31, 2024 | 43.33 | 43.33 | 43.33 | 43.33 | -44.94 | - |
| May 30, 2024 | 42.01 | 42.57 | 42.01 | 42.57 | -44.15 | 20 |
| May 29, 2024 | 42.62 | 42.62 | 42.62 | 42.62 | -44.20 | - |
| May 28, 2024 | 43.14 | 43.14 | 43.14 | 43.14 | -44.74 | - |
| May 27, 2024 | 43.16 | 43.16 | 43.16 | 43.16 | -44.76 | - |
| May 24, 2024 | 42.30 | 42.30 | 42.30 | 42.30 | -43.87 | - |
| May 23, 2024 | 42.65 | 42.65 | 42.56 | 42.56 | -44.14 | 1 |
| May 22, 2024 | 43.21 | 43.21 | 43.21 | 43.21 | -44.81 | - |
| May 21, 2024 | 43.03 | 43.03 | 43.03 | 43.03 | -44.63 | - |
| May 20, 2024 | 43.01 | 43.74 | 43.01 | 43.74 | -45.36 | 100 |
| May 17, 2024 | 42.54 | 42.54 | 42.54 | 42.54 | -44.12 | - |
| May 16, 2024 | 43.11 | 43.11 | 43.11 | 43.11 | -44.71 | - |
| May 15, 2024 | 41.93 | 41.93 | 41.93 | 41.93 | -43.48 | - |
| May 14, 2024 | 42.01 | 42.01 | 42.01 | 42.01 | -43.57 | - |
| May 13, 2024 | 42.18 | 42.18 | 42.18 | 42.18 | -43.74 | - |
| May 10, 2024 | 43.04 | 43.04 | 43.04 | 43.04 | -44.64 | - |
| May 9, 2024 | 42.61 | 42.61 | 42.61 | 42.61 | -44.19 | - |
| May 8, 2024 | 42.61 | 42.61 | 42.61 | 42.61 | -44.19 | - |
| May 7, 2024 | 44.29 | 44.29 | 44.29 | 44.29 | -45.93 | - |
| May 6, 2024 | 44.05 | 44.05 | 44.05 | 44.05 | -45.68 | - |
| May 3, 2024 | 43.93 | 43.93 | 43.93 | 43.93 | -45.56 | - |
| May 2, 2024 | 43.49 | 43.49 | 43.49 | 43.49 | -45.10 | - |
| Apr 30, 2024 | 42.24 | 42.32 | 42.24 | 42.32 | -43.89 | 1 |
| Apr 29, 2024 | 41.86 | 41.86 | 41.86 | 41.86 | -43.41 | - |
| Apr 26, 2024 | 40.91 | 40.91 | 40.91 | 40.91 | -42.43 | - |
| Apr 25, 2024 | 40.99 | 40.99 | 40.99 | 40.99 | -42.51 | - |
| Apr 24, 2024 | 40.70 | 40.70 | 40.70 | 40.70 | -42.21 | - |
| Apr 23, 2024 | 40.06 | 40.06 | 40.06 | 40.06 | -41.55 | - |
| Apr 22, 2024 | 39.55 | 39.55 | 39.55 | 39.55 | -41.02 | - |
| Apr 19, 2024 | 39.10 | 39.10 | 39.10 | 39.10 | -40.55 | - |
| Apr 18, 2024 | 40.01 | 40.01 | 39.86 | 39.86 | -41.34 | 49 |
| Apr 17, 2024 | 40.28 | 40.40 | 40.21 | 40.40 | -41.90 | 658 |
| Apr 16, 2024 | 40.36 | 40.80 | 40.36 | 40.80 | -42.31 | 20 |
| Apr 15, 2024 | 41.22 | 41.22 | 41.22 | 41.22 | -42.75 | - |
| Apr 12, 2024 | 41.08 | 41.08 | 41.08 | 41.08 | -42.60 | - |
| Apr 11, 2024 | 41.11 | 41.11 | 41.11 | 41.11 | -42.63 | - |
| Apr 10, 2024 | 41.08 | 41.08 | 41.08 | 41.08 | -42.60 | - |
| Apr 9, 2024 | 41.19 | 41.19 | 41.19 | 41.19 | -42.72 | - |
| Apr 8, 2024 | 40.89 | 40.89 | 40.89 | 40.89 | -42.41 | - |
| Apr 5, 2024 | 41.27 | 41.59 | 41.27 | 41.59 | -43.13 | 23 |
| Apr 4, 2024 | 41.33 | 41.33 | 41.33 | 41.33 | -42.86 | - |
| Apr 3, 2024 | 40.69 | 40.69 | 40.69 | 40.69 | -42.20 | - |
| Apr 2, 2024 | 39.01 | 39.01 | 39.01 | 39.01 | -40.46 | - |
| Mar 28, 2024 | 0.51 Dividend | |||||
| Mar 28, 2024 | 39.28 | 39.28 | 39.28 | 39.28 | -40.74 | - |
| Mar 27, 2024 | 39.49 | 39.98 | 39.49 | 39.98 | 41.50 | 12 |
| Mar 26, 2024 | 39.58 | 39.58 | 39.58 | 39.58 | 41.09 | - |
| Mar 25, 2024 | 39.56 | 40.12 | 39.56 | 40.12 | 41.65 | 6 |
| Mar 22, 2024 | 39.94 | 40.55 | 39.94 | 40.55 | 42.10 | 80 |
| Mar 21, 2024 | 39.68 | 39.68 | 39.68 | 39.68 | 41.19 | - |
| Mar 20, 2024 | 39.64 | 40.01 | 39.64 | 40.01 | 41.53 | 50 |
| Mar 19, 2024 | 39.42 | 39.42 | 39.42 | 39.42 | 40.92 | - |
| Mar 18, 2024 | 40.01 | 40.01 | 40.01 | 40.01 | 41.53 | - |
| Mar 15, 2024 | 39.60 | 39.88 | 39.60 | 39.88 | 41.40 | 113 |
| Mar 14, 2024 | 38.59 | 38.59 | 38.59 | 38.59 | 40.06 | - |
| Mar 13, 2024 | 38.71 | 38.71 | 38.71 | 38.71 | 40.19 | - |
| Mar 12, 2024 | 39.01 | 39.09 | 39.01 | 39.09 | 40.58 | 15 |
| Mar 11, 2024 | 40.01 | 40.01 | 40.01 | 40.01 | 41.53 | - |
| Mar 8, 2024 | 40.57 | 40.57 | 40.57 | 40.57 | 42.12 | - |
| Mar 7, 2024 | 40.44 | 40.44 | 40.44 | 40.44 | 41.98 | - |
| Mar 6, 2024 | 40.48 | 40.48 | 40.48 | 40.48 | 42.02 | - |
| Mar 5, 2024 | 40.40 | 40.40 | 40.40 | 40.40 | 41.94 | - |
| Mar 4, 2024 | 40.34 | 40.34 | 40.34 | 40.34 | 41.88 | - |
Related Tickers
MAR0.F Marubeni Corporation
152.00
-4.40%
MTSA.F Mitsui & Co., Ltd.
340.00
-3.41%
MARA.MU Marubeni Corp
15.20
-1.08%
MARA.SG Marubeni Corp
15.35
+0.89%
MARUY Marubeni Corporation
156.62
-2.11%
8053.T Sumitomo Corporation
3,398.00
-0.76%
8031.T Mitsui & Co., Ltd.
2,770.00
-2.74%
8002.T Marubeni Corporation
2,378.00
-1.49%