518.80
0.00
(0.00%)
At close: April 8 at 5:35:37 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 9, 2025 | 518.80 | 518.80 | 518.80 | 518.80 | 517.76 | - |
| Apr 8, 2025 | 519.90 | 519.90 | 509.90 | 518.80 | 517.76 | 45 |
| Apr 7, 2025 | 525.00 | 525.00 | 485.85 | 508.50 | 507.48 | 153 |
| Apr 4, 2025 | 528.90 | 542.00 | 525.00 | 525.00 | 523.95 | 395 |
| Apr 3, 2025 | 543.20 | 549.30 | 543.20 | 547.20 | 546.10 | 220 |
| Apr 2, 2025 | 567.40 | 567.40 | 567.40 | 567.40 | 566.26 | - |
| Apr 1, 2025 | 570.70 | 570.70 | 566.00 | 567.80 | 566.66 | 113 |
| Mar 31, 2025 | 546.40 | 559.80 | 546.40 | 559.80 | 558.68 | 209 |
| Mar 28, 2025 | 564.40 | 569.90 | 552.40 | 552.80 | 551.69 | 339 |
| Mar 27, 2025 | 574.70 | 574.70 | 570.30 | 573.60 | 572.45 | 209 |
| Mar 26, 2025 | 572.10 | 573.80 | 572.10 | 573.80 | 572.65 | 2 |
| Mar 25, 2025 | 564.70 | 573.20 | 564.70 | 568.30 | 567.16 | 51 |
| Mar 24, 2025 | 554.30 | 554.30 | 554.30 | 554.30 | 553.19 | - |
| Mar 21, 2025 | 552.40 | 554.30 | 548.00 | 554.30 | 553.19 | 1,961 |
| Mar 20, 2025 | 555.80 | 556.30 | 547.30 | 553.40 | 552.29 | 190 |
| Mar 19, 2025 | 555.00 | 556.50 | 553.90 | 556.10 | 554.99 | 11 |
| Mar 18, 2025 | 552.40 | 552.40 | 544.60 | 545.70 | 544.61 | 31 |
| Mar 17, 2025 | 548.70 | 548.70 | 548.70 | 548.70 | 547.60 | - |
| Mar 14, 2025 | 539.00 | 548.70 | 539.00 | 548.70 | 547.60 | 22 |
| Mar 13, 2025 | 540.10 | 540.10 | 525.70 | 531.80 | 530.73 | 4 |
| Mar 12, 2025 | 544.80 | 547.90 | 539.20 | 542.50 | 541.41 | 78 |
| Mar 11, 2025 | 528.70 | 537.70 | 528.70 | 537.70 | 536.62 | 23 |
| Mar 10, 2025 | 554.90 | 554.90 | 547.20 | 547.20 | 546.10 | 129 |
| Mar 7, 2025 | 563.60 | 563.60 | 549.80 | 549.80 | 548.70 | 34 |
| Mar 6, 2025 | 565.70 | 571.00 | 563.90 | 568.10 | 566.96 | 46 |
| Mar 5, 2025 | 564.00 | 573.20 | 559.70 | 559.70 | 558.58 | 192 |
| Mar 4, 2025 | 575.70 | 575.70 | 568.20 | 573.00 | 571.85 | 521 |
| Mar 3, 2025 | 590.60 | 591.60 | 582.60 | 582.60 | 581.43 | 195 |
| Feb 28, 2025 | 577.50 | 581.10 | 577.30 | 578.80 | 577.64 | 23 |
| Feb 27, 2025 | 599.70 | 599.70 | 589.80 | 591.50 | 590.31 | 85 |
| Feb 26, 2025 | 574.30 | 600.70 | 572.40 | 600.70 | 599.50 | 741 |
| Feb 25, 2025 | 542.30 | 542.40 | 528.40 | 528.40 | 527.34 | 195 |
| Feb 24, 2025 | 539.60 | 545.90 | 539.60 | 543.70 | 542.61 | 114 |
| Feb 21, 2025 | 551.50 | 551.50 | 551.50 | 551.50 | 550.39 | - |
| Feb 20, 2025 | 556.80 | 558.60 | 550.20 | 550.20 | 549.10 | 173 |
| Feb 19, 2025 | 556.70 | 556.70 | 556.60 | 556.60 | 555.48 | 1 |
| Feb 18, 2025 | 557.30 | 557.30 | 553.90 | 554.90 | 553.79 | 107 |
| Feb 17, 2025 | 557.90 | 567.30 | 557.90 | 561.80 | 560.67 | 4 |
| Feb 14, 2025 | 555.00 | 559.60 | 555.00 | 557.60 | 556.48 | 37 |
| Feb 13, 2025 | 557.90 | 567.00 | 550.00 | 563.20 | 562.07 | 175 |
| Feb 12, 2025 | 565.10 | 565.10 | 555.00 | 557.60 | 556.48 | 33 |
| Feb 11, 2025 | 567.30 | 567.30 | 565.10 | 566.20 | 565.07 | 18 |
| Feb 10, 2025 | 563.30 | 563.30 | 563.30 | 563.30 | 562.17 | - |
| Feb 7, 2025 | 570.90 | 573.20 | 563.30 | 563.30 | 562.17 | 40 |
| Feb 6, 2025 | 567.50 | 571.10 | 567.50 | 569.60 | 568.46 | 68 |
| Feb 5, 2025 | 566.50 | 567.30 | 558.60 | 558.60 | 557.48 | 71 |
| Feb 4, 2025 | 576.90 | 580.40 | 576.90 | 579.40 | 578.24 | 64 |
| Feb 3, 2025 | 577.90 | 582.10 | 572.00 | 572.00 | 570.85 | 234 |
| Jan 31, 2025 | 581.40 | 588.50 | 581.40 | 585.90 | 584.73 | 91 |
| Jan 30, 2025 | 571.40 | 573.60 | 570.00 | 573.60 | 572.45 | 84 |
| Jan 29, 2025 | 580.10 | 580.10 | 569.90 | 569.90 | 568.76 | 33 |
| Jan 28, 2025 | 584.10 | 588.60 | 578.40 | 586.00 | 584.83 | 166 |
| Jan 27, 2025 | 560.90 | 579.30 | 554.00 | 579.30 | 578.14 | 199 |
| Jan 24, 2025 | 579.10 | 579.10 | 579.10 | 579.10 | 577.94 | - |
| Jan 23, 2025 | 589.40 | 589.40 | 576.60 | 579.10 | 577.94 | 25 |
| Jan 22, 2025 | 586.20 | 589.60 | 584.40 | 589.60 | 588.42 | 143 |
| Jan 21, 2025 | 579.10 | 579.10 | 579.10 | 579.10 | 577.94 | - |
| Jan 20, 2025 | 583.70 | 583.70 | 571.00 | 579.10 | 577.94 | 237 |
| Jan 17, 2025 | 590.40 | 590.40 | 580.90 | 582.60 | 581.43 | 45 |
| Jan 16, 2025 | 604.40 | 604.40 | 595.60 | 597.60 | 596.40 | 47 |
| Jan 15, 2025 | 599.00 | 606.60 | 598.60 | 599.60 | 598.40 | 33 |
| Jan 14, 2025 | 605.10 | 605.10 | 603.10 | 603.10 | 601.89 | 6 |
| Jan 13, 2025 | 605.70 | 609.00 | 603.60 | 603.60 | 602.39 | 16 |
| Jan 10, 2025 | 0.95 Dividend | |||||
| Jan 10, 2025 | 601.00 | 613.70 | 601.00 | 613.70 | 612.47 | 197 |
| Jan 9, 2025 | 610.90 | 610.90 | 610.90 | 610.90 | 608.64 | 2 |
| Jan 8, 2025 | 596.30 | 605.00 | 596.30 | 605.00 | 602.76 | 4 |
| Jan 7, 2025 | 602.30 | 604.80 | 595.60 | 596.10 | 593.89 | 136 |
| Jan 6, 2025 | 608.00 | 610.60 | 605.70 | 605.70 | 603.46 | 50 |
| Jan 3, 2025 | 612.20 | 612.20 | 610.80 | 610.80 | 608.54 | 1 |
| Jan 2, 2025 | 611.10 | 616.80 | 611.10 | 615.60 | 613.32 | 106 |
| Dec 30, 2024 | 606.80 | 606.90 | 606.40 | 606.40 | 604.15 | 2 |
| Dec 27, 2024 | 609.10 | 609.10 | 609.10 | 609.10 | 606.84 | - |
| Dec 23, 2024 | 625.30 | 625.30 | 612.20 | 612.20 | 609.93 | 30 |
| Dec 20, 2024 | 608.00 | 618.30 | 607.50 | 618.30 | 616.01 | 20 |
| Dec 19, 2024 | 629.50 | 629.50 | 625.00 | 625.00 | 622.69 | 184 |
| Dec 18, 2024 | 639.60 | 639.60 | 639.60 | 639.60 | 637.23 | - |
| Dec 17, 2024 | 638.00 | 642.90 | 636.10 | 642.90 | 640.52 | 39 |
| Dec 16, 2024 | 628.60 | 633.20 | 624.60 | 633.20 | 630.85 | 194 |
| Dec 13, 2024 | 641.80 | 646.90 | 627.80 | 627.80 | 625.47 | 118 |
| Dec 12, 2024 | 639.50 | 640.60 | 634.00 | 634.00 | 631.65 | 143 |
| Dec 11, 2024 | 615.50 | 634.60 | 615.20 | 634.60 | 632.25 | 73 |
| Dec 10, 2024 | 609.80 | 609.80 | 609.80 | 609.80 | 607.54 | - |
| Dec 9, 2024 | 613.50 | 613.80 | 609.10 | 609.80 | 607.54 | 106 |
| Dec 6, 2024 | 611.90 | 618.50 | 611.00 | 617.50 | 615.21 | 56 |
| Dec 5, 2024 | 621.00 | 621.00 | 607.20 | 612.20 | 609.93 | 47 |
| Dec 4, 2024 | 606.60 | 622.30 | 606.50 | 622.30 | 620.00 | 108 |
| Dec 3, 2024 | 604.00 | 604.00 | 603.90 | 603.90 | 601.66 | 2 |
| Dec 2, 2024 | 611.20 | 614.10 | 607.10 | 607.10 | 604.85 | 43 |
| Nov 29, 2024 | 604.70 | 610.70 | 604.10 | 609.20 | 606.94 | 53 |
| Nov 28, 2024 | 602.00 | 602.00 | 602.00 | 602.00 | 599.77 | - |
| Nov 27, 2024 | 606.90 | 608.30 | 601.50 | 602.00 | 599.77 | 266 |
| Nov 26, 2024 | 607.80 | 611.40 | 601.50 | 611.40 | 609.14 | 309 |
| Nov 25, 2024 | 623.20 | 623.20 | 623.20 | 623.20 | 620.89 | - |
| Nov 22, 2024 | 617.60 | 636.50 | 615.90 | 623.20 | 620.89 | 135 |
| Nov 21, 2024 | 614.40 | 643.70 | 614.40 | 643.20 | 640.82 | 15 |
| Nov 20, 2024 | 612.30 | 618.80 | 610.50 | 612.00 | 609.73 | 53 |
| Nov 19, 2024 | 640.00 | 643.00 | 604.30 | 607.60 | 605.35 | 309 |
| Nov 18, 2024 | 654.70 | 655.50 | 649.10 | 649.10 | 646.70 | 115 |
| Nov 15, 2024 | 661.50 | 661.50 | 649.50 | 649.50 | 647.09 | 64 |
| Nov 14, 2024 | 669.60 | 672.40 | 661.90 | 664.10 | 661.64 | 110 |
| Nov 13, 2024 | 657.20 | 675.20 | 655.00 | 675.20 | 672.70 | 137 |
| Nov 12, 2024 | 657.20 | 662.20 | 657.20 | 662.20 | 659.75 | 1 |
| Nov 11, 2024 | 640.40 | 651.20 | 640.20 | 651.20 | 648.79 | 70 |
| Nov 8, 2024 | 625.70 | 638.70 | 625.70 | 638.70 | 636.33 | 37 |
| Nov 7, 2024 | 605.20 | 614.10 | 605.20 | 614.10 | 611.83 | 40 |
| Nov 6, 2024 | 588.30 | 618.40 | 587.40 | 614.80 | 612.52 | 456 |
| Nov 5, 2024 | 571.70 | 571.70 | 563.10 | 563.10 | 561.01 | 4 |
| Nov 4, 2024 | 566.10 | 568.60 | 566.10 | 568.60 | 566.49 | 5 |
| Nov 1, 2024 | 563.00 | 563.00 | 563.00 | 563.00 | 560.91 | - |
| Oct 31, 2024 | 567.00 | 567.90 | 563.00 | 563.00 | 560.91 | 6 |
| Oct 30, 2024 | 576.10 | 576.10 | 576.10 | 576.10 | 573.97 | - |
| Oct 29, 2024 | 565.60 | 575.60 | 565.60 | 575.60 | 573.47 | 13 |
| Oct 28, 2024 | 563.70 | 566.60 | 563.70 | 564.00 | 561.91 | 48 |
| Oct 25, 2024 | 567.10 | 567.10 | 564.50 | 564.50 | 562.41 | 6 |
| Oct 24, 2024 | 559.40 | 561.20 | 559.40 | 560.10 | 558.03 | 84 |
| Oct 23, 2024 | 565.70 | 566.00 | 558.80 | 558.80 | 556.73 | 73 |
| Oct 22, 2024 | 562.20 | 563.40 | 562.20 | 563.40 | 561.31 | 15 |
| Oct 21, 2024 | 563.20 | 565.40 | 559.40 | 561.80 | 559.72 | 15 |
| Oct 18, 2024 | 562.00 | 565.30 | 561.60 | 565.30 | 563.21 | 69 |
| Oct 17, 2024 | 562.20 | 571.60 | 562.20 | 562.90 | 560.82 | 177 |
| Oct 16, 2024 | 569.80 | 569.80 | 557.70 | 561.10 | 559.02 | 75 |
| Oct 15, 2024 | 567.30 | 569.50 | 563.10 | 566.50 | 564.40 | 10 |
| Oct 14, 2024 | 566.40 | 567.40 | 564.40 | 564.40 | 562.31 | 114 |
| Oct 11, 2024 | 561.50 | 566.90 | 561.50 | 566.90 | 564.80 | 6 |
| Oct 10, 2024 | 0.95 Dividend | |||||
| Oct 10, 2024 | 566.50 | 566.60 | 562.40 | 566.40 | 564.30 | 161 |
| Oct 9, 2024 | 560.60 | 563.50 | 560.60 | 563.50 | 560.38 | 1 |
| Oct 8, 2024 | 548.10 | 559.40 | 548.00 | 559.40 | 556.30 | 27 |
| Oct 7, 2024 | 556.20 | 556.20 | 550.10 | 550.80 | 547.75 | 25 |
| Oct 4, 2024 | 544.00 | 555.80 | 544.00 | 555.80 | 552.72 | 55 |
| Oct 3, 2024 | 549.90 | 550.00 | 548.30 | 548.90 | 545.86 | 12 |
| Oct 2, 2024 | 551.20 | 554.20 | 546.00 | 551.90 | 548.84 | 18 |
| Oct 1, 2024 | 556.30 | 557.10 | 546.70 | 549.10 | 546.06 | 96 |
| Sep 30, 2024 | 555.00 | 556.70 | 550.10 | 556.70 | 553.61 | 30 |
| Sep 27, 2024 | 562.40 | 562.40 | 561.00 | 561.00 | 557.89 | 3 |
| Sep 26, 2024 | 575.00 | 575.00 | 569.50 | 569.70 | 566.54 | 35 |
| Sep 25, 2024 | 570.00 | 573.40 | 570.00 | 572.20 | 569.03 | 64 |
| Sep 24, 2024 | 575.40 | 576.90 | 573.50 | 576.60 | 573.40 | 88 |
| Sep 23, 2024 | 579.70 | 581.60 | 577.20 | 578.50 | 575.29 | 64 |
| Sep 20, 2024 | 582.30 | 582.30 | 570.30 | 576.00 | 572.81 | 112 |
| Sep 19, 2024 | 577.60 | 589.30 | 577.60 | 589.30 | 586.03 | 47 |
| Sep 18, 2024 | 575.10 | 575.10 | 575.10 | 575.10 | 571.91 | - |
| Sep 17, 2024 | 583.00 | 583.00 | 581.10 | 581.10 | 577.88 | 19 |
| Sep 16, 2024 | 589.90 | 589.90 | 581.50 | 581.50 | 578.28 | 4 |
| Sep 13, 2024 | 584.30 | 588.10 | 583.20 | 588.10 | 584.84 | 64 |
| Sep 12, 2024 | 581.10 | 586.10 | 580.00 | 582.10 | 578.87 | 52 |
| Sep 11, 2024 | 573.20 | 573.20 | 562.80 | 562.80 | 559.68 | 35 |
| Sep 10, 2024 | 565.90 | 569.40 | 565.90 | 568.50 | 565.35 | 133 |
| Sep 9, 2024 | 557.70 | 565.10 | 557.70 | 562.90 | 559.78 | 98 |
| Sep 6, 2024 | 552.60 | 562.40 | 552.60 | 554.80 | 551.73 | 141 |
| Sep 5, 2024 | 570.00 | 570.00 | 570.00 | 570.00 | 566.84 | 2 |
| Sep 4, 2024 | 564.60 | 564.60 | 560.90 | 562.40 | 559.28 | 224 |
| Sep 3, 2024 | 570.60 | 574.70 | 567.40 | 573.60 | 570.42 | 113 |
| Sep 2, 2024 | 572.80 | 577.50 | 565.30 | 574.10 | 570.92 | 34 |
| Aug 30, 2024 | 565.20 | 567.30 | 560.80 | 560.80 | 557.69 | 40 |
| Aug 29, 2024 | 555.60 | 568.60 | 555.60 | 567.40 | 564.26 | 92 |
| Aug 28, 2024 | 561.50 | 565.20 | 555.00 | 555.00 | 551.92 | 65 |
| Aug 27, 2024 | 553.10 | 555.10 | 551.20 | 555.10 | 552.02 | 72 |
| Aug 26, 2024 | 557.40 | 567.80 | 551.20 | 553.50 | 550.43 | 389 |
| Aug 23, 2024 | 601.70 | 604.20 | 550.40 | 550.40 | 547.35 | 391 |
| Aug 22, 2024 | 605.70 | 605.70 | 601.60 | 601.60 | 598.27 | 78 |
| Aug 21, 2024 | 596.70 | 604.40 | 596.70 | 598.40 | 595.08 | 124 |
| Aug 20, 2024 | 595.10 | 602.00 | 595.10 | 602.00 | 598.66 | 60 |
| Aug 19, 2024 | 589.70 | 598.00 | 589.70 | 598.00 | 594.69 | 3 |
| Aug 16, 2024 | 593.10 | 594.80 | 592.00 | 594.80 | 591.50 | 74 |
| Aug 15, 2024 | 582.30 | 589.60 | 582.30 | 589.10 | 585.83 | 3 |
| Aug 14, 2024 | 574.40 | 577.30 | 573.00 | 577.30 | 574.10 | 17 |
| Aug 13, 2024 | 575.30 | 588.30 | 574.60 | 588.30 | 585.04 | 38 |
| Aug 12, 2024 | 577.10 | 579.10 | 574.20 | 574.20 | 571.02 | 69 |
| Aug 9, 2024 | 569.00 | 575.90 | 569.00 | 575.90 | 572.71 | 35 |
| Aug 8, 2024 | 571.90 | 571.90 | 571.90 | 571.90 | 568.73 | - |
| Aug 7, 2024 | 568.90 | 572.20 | 567.60 | 572.20 | 569.03 | 56 |
| Aug 6, 2024 | 561.00 | 561.00 | 561.00 | 561.00 | 557.89 | - |
| Aug 5, 2024 | 500.00 | 555.90 | 497.65 | 555.90 | 552.82 | 921 |
| Aug 2, 2024 | 580.60 | 582.80 | 563.10 | 565.40 | 562.27 | 143 |
| Aug 1, 2024 | 602.30 | 607.50 | 585.00 | 594.90 | 591.60 | 399 |
| Jul 31, 2024 | 595.00 | 604.00 | 595.00 | 602.70 | 599.36 | 68 |
| Jul 30, 2024 | 592.50 | 592.50 | 588.80 | 588.80 | 585.54 | 2 |
| Jul 29, 2024 | 585.40 | 588.80 | 585.40 | 588.30 | 585.04 | 100 |
| Jul 26, 2024 | 579.20 | 591.20 | 578.80 | 586.10 | 582.85 | 92 |
| Jul 25, 2024 | 570.80 | 580.30 | 568.60 | 580.30 | 577.08 | 273 |
| Jul 24, 2024 | 580.40 | 583.90 | 574.20 | 575.60 | 572.41 | 33 |
| Jul 23, 2024 | 589.50 | 598.60 | 587.90 | 595.20 | 591.90 | 460 |
| Jul 22, 2024 | 587.00 | 587.00 | 585.90 | 585.90 | 582.65 | 5 |
| Jul 19, 2024 | 585.20 | 586.00 | 576.10 | 580.30 | 577.08 | 111 |
| Jul 18, 2024 | 601.10 | 608.40 | 594.40 | 594.40 | 591.11 | 129 |
| Jul 17, 2024 | 607.80 | 608.90 | 606.30 | 606.30 | 602.94 | 4 |
| Jul 16, 2024 | 606.80 | 608.80 | 604.50 | 605.30 | 601.95 | 95 |
| Jul 15, 2024 | 593.10 | 600.30 | 591.30 | 600.30 | 596.97 | 34 |
| Jul 12, 2024 | 579.00 | 585.20 | 578.40 | 585.20 | 581.96 | 31 |
| Jul 11, 2024 | 586.30 | 586.30 | 581.50 | 582.60 | 579.37 | 115 |
| Jul 10, 2024 | 0.82 Dividend | |||||
| Jul 10, 2024 | 601.00 | 601.00 | 588.60 | 588.60 | 585.34 | 23 |
| Jul 9, 2024 | 613.70 | 613.70 | 607.80 | 607.80 | 603.54 | 5 |
| Jul 8, 2024 | 611.00 | 617.40 | 608.20 | 608.20 | 603.93 | 342 |
| Jul 5, 2024 | 607.90 | 607.90 | 607.90 | 607.90 | 603.64 | 9 |
| Jul 4, 2024 | 612.90 | 612.90 | 609.60 | 609.60 | 605.32 | 9 |
| Jul 3, 2024 | 613.80 | 613.80 | 601.50 | 611.10 | 606.81 | 356 |
| Jul 2, 2024 | 604.00 | 609.50 | 604.00 | 607.20 | 602.94 | 165 |
| Jul 1, 2024 | 613.80 | 613.80 | 601.00 | 603.40 | 599.17 | 45 |
| Jun 28, 2024 | 612.50 | 617.60 | 608.90 | 616.80 | 612.47 | 76 |
| Jun 27, 2024 | 594.10 | 610.10 | 590.40 | 610.10 | 605.82 | 43 |
| Jun 26, 2024 | 589.20 | 595.30 | 587.60 | 595.30 | 591.12 | 113 |
| Jun 25, 2024 | 586.00 | 586.00 | 583.70 | 585.10 | 581.00 | 105 |
| Jun 24, 2024 | 592.00 | 592.00 | 581.90 | 583.10 | 579.01 | 67 |
| Jun 21, 2024 | 574.70 | 585.50 | 574.70 | 583.70 | 579.61 | 195 |
| Jun 20, 2024 | 570.70 | 574.30 | 568.60 | 571.20 | 567.19 | 302 |
| Jun 19, 2024 | 574.50 | 577.70 | 572.00 | 572.00 | 567.99 | 7 |
| Jun 18, 2024 | 558.90 | 563.40 | 558.90 | 563.30 | 559.35 | 42 |
| Jun 17, 2024 | 559.00 | 559.00 | 547.50 | 553.60 | 549.72 | 65 |
| Jun 14, 2024 | 563.60 | 564.10 | 557.70 | 557.70 | 553.79 | 115 |
| Jun 13, 2024 | 547.00 | 558.60 | 547.00 | 551.90 | 548.03 | 308 |
| Jun 12, 2024 | 527.00 | 549.80 | 527.00 | 549.80 | 545.94 | 264 |
| Jun 11, 2024 | 527.20 | 528.90 | 525.10 | 528.90 | 525.19 | 155 |
| Jun 10, 2024 | 530.60 | 535.40 | 528.20 | 529.40 | 525.69 | 114 |
| Jun 7, 2024 | 527.90 | 530.10 | 525.00 | 530.10 | 526.38 | 49 |
| Jun 6, 2024 | 526.70 | 530.00 | 524.40 | 525.80 | 522.11 | 47 |
| Jun 5, 2024 | 527.00 | 527.00 | 517.30 | 527.00 | 523.30 | 66 |
| Jun 4, 2024 | 518.30 | 525.80 | 515.40 | 523.90 | 520.22 | 290 |
| Jun 3, 2024 | 532.30 | 534.40 | 521.90 | 521.90 | 518.24 | 130 |
| May 31, 2024 | 521.60 | 521.80 | 514.80 | 516.40 | 512.78 | 529 |
| May 30, 2024 | 551.20 | 552.50 | 523.10 | 525.10 | 521.42 | 116 |
| May 29, 2024 | 550.90 | 557.50 | 549.40 | 557.10 | 553.19 | 105 |
| May 28, 2024 | 563.10 | 563.20 | 551.40 | 551.40 | 547.53 | 50 |
| May 27, 2024 | 553.50 | 560.00 | 553.50 | 560.00 | 556.07 | 31 |
| May 24, 2024 | 579.10 | 579.10 | 559.20 | 559.20 | 555.28 | 744 |
| May 23, 2024 | 623.40 | 623.40 | 617.90 | 619.80 | 615.45 | 7 |
| May 22, 2024 | 616.00 | 620.00 | 615.20 | 619.60 | 615.25 | 78 |
| May 21, 2024 | 617.30 | 617.30 | 613.30 | 614.90 | 610.59 | 56 |
| May 20, 2024 | 609.60 | 619.40 | 609.60 | 616.80 | 612.47 | 451 |
| May 17, 2024 | 603.50 | 604.60 | 602.00 | 604.40 | 600.16 | 41 |
| May 16, 2024 | 604.20 | 604.20 | 604.20 | 604.20 | 599.96 | - |
| May 15, 2024 | 588.40 | 600.50 | 587.00 | 600.50 | 596.29 | 85 |
| May 14, 2024 | 580.50 | 584.80 | 580.50 | 584.80 | 580.70 | 209 |
| May 13, 2024 | 587.10 | 589.50 | 585.20 | 585.20 | 581.09 | 38 |
| May 10, 2024 | 584.10 | 589.90 | 584.10 | 589.90 | 585.76 | 37 |
| May 9, 2024 | 587.20 | 587.20 | 584.20 | 586.80 | 582.68 | 59 |
| May 8, 2024 | 598.30 | 598.30 | 587.40 | 587.40 | 583.28 | 34 |
| May 7, 2024 | 590.20 | 593.70 | 588.40 | 593.70 | 589.54 | 4 |
| May 6, 2024 | 584.40 | 587.80 | 583.60 | 583.60 | 579.51 | 109 |
| May 3, 2024 | 572.50 | 582.00 | 570.10 | 582.00 | 577.92 | 102 |
| May 2, 2024 | 579.10 | 583.40 | 573.20 | 574.90 | 570.87 | 226 |
| Apr 30, 2024 | 593.70 | 595.50 | 593.70 | 595.40 | 591.22 | 55 |
| Apr 29, 2024 | 599.10 | 601.60 | 594.20 | 598.90 | 594.70 | 50 |
| Apr 26, 2024 | 584.30 | 594.30 | 582.60 | 592.50 | 588.34 | 64 |
| Apr 25, 2024 | 585.70 | 594.00 | 580.50 | 582.20 | 578.12 | 209 |
| Apr 24, 2024 | 593.30 | 593.30 | 582.10 | 582.10 | 578.02 | 72 |
| Apr 23, 2024 | 569.90 | 569.90 | 569.90 | 569.90 | 565.90 | 2 |
| Apr 22, 2024 | 572.50 | 573.00 | 565.90 | 568.40 | 564.41 | 96 |
| Apr 19, 2024 | 569.90 | 570.00 | 566.40 | 566.40 | 562.43 | 119 |
| Apr 18, 2024 | 577.10 | 579.30 | 574.50 | 575.10 | 571.07 | 80 |
| Apr 17, 2024 | 573.40 | 578.20 | 573.00 | 576.70 | 572.65 | 78 |
| Apr 16, 2024 | 575.00 | 580.00 | 573.40 | 579.00 | 574.94 | 104 |
| Apr 15, 2024 | 588.40 | 591.70 | 581.80 | 583.30 | 579.21 | 308 |
| Apr 12, 2024 | 587.50 | 590.20 | 583.50 | 586.10 | 581.99 | 43 |
| Apr 11, 2024 | 584.60 | 584.60 | 584.60 | 584.60 | 580.50 | - |
| Apr 10, 2024 | 585.90 | 587.00 | 585.70 | 585.70 | 581.59 | 84 |
| Apr 9, 2024 | 0.82 Dividend | |||||
| Apr 9, 2024 | 590.80 | 594.00 | 589.90 | 589.90 | 585.76 | 10 |
Related Tickers
TR9.DE OTRS AG
17.25
0.00%
VRL.DE Net-Digital AG
3.1600
0.00%
MA10.DE Binect AG
1.7900
-1.65%
ABX.DE Advanced Blockchain AG
2.5600
-4.48%
PO1.DE Performance One AG
1.5300
0.00%
LY0.DE Lyft, Inc.
9.35
-4.64%
ISHA.DE INTERSHOP Communications Aktiengesellschaft
1.7900
+2.87%
DTD2.DE B+S Banksysteme Aktiengesellschaft
1.9800
-2.94%
3QD.DE Datadog, Inc.
78.58
-6.25%
5ZM.DE Zoom Communications Inc.
59.73
-6.06%