At close: December 13 at 5:35:33 PM GMT+1
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 |
|---|---|---|---|---|---|---|
| Dec 13, 2024 | 641.80 | 646.90 | 627.80 | 627.80 | 627.80 | 118 |
| Dec 12, 2024 | 639.50 | 640.60 | 634.00 | 634.00 | 634.00 | 143 |
| Dec 11, 2024 | 615.50 | 634.60 | 615.20 | 634.60 | 634.60 | 73 |
| Dec 10, 2024 | 609.80 | 609.80 | 609.80 | 609.80 | 609.80 | - |
| Dec 9, 2024 | 613.50 | 613.80 | 609.10 | 609.80 | 609.80 | 106 |
| Dec 6, 2024 | 611.90 | 618.50 | 611.00 | 617.50 | 617.50 | 56 |
| Dec 5, 2024 | 621.00 | 621.00 | 607.20 | 612.20 | 612.20 | 47 |
| Dec 4, 2024 | 606.60 | 622.30 | 606.50 | 622.30 | 622.30 | 108 |
| Dec 3, 2024 | 604.00 | 604.00 | 603.90 | 603.90 | 603.90 | 2 |
| Dec 2, 2024 | 611.20 | 614.10 | 607.10 | 607.10 | 607.10 | 43 |
| Nov 29, 2024 | 604.70 | 610.70 | 604.10 | 609.20 | 609.20 | 53 |
| Nov 28, 2024 | 602.00 | 602.00 | 602.00 | 602.00 | 602.00 | - |
| Nov 27, 2024 | 606.90 | 608.30 | 601.50 | 602.00 | 602.00 | 266 |
| Nov 26, 2024 | 607.80 | 611.40 | 601.50 | 611.40 | 611.40 | 309 |
| Nov 25, 2024 | 623.20 | 623.20 | 623.20 | 623.20 | 623.20 | - |
| Nov 22, 2024 | 617.60 | 636.50 | 615.90 | 623.20 | 623.20 | 135 |
| Nov 21, 2024 | 614.40 | 643.70 | 614.40 | 643.20 | 643.20 | 15 |
| Nov 20, 2024 | 612.30 | 618.80 | 610.50 | 612.00 | 612.00 | 53 |
| Nov 19, 2024 | 640.00 | 643.00 | 604.30 | 607.60 | 607.60 | 309 |
| Nov 18, 2024 | 654.70 | 655.50 | 649.10 | 649.10 | 649.10 | 115 |
| Nov 15, 2024 | 661.50 | 661.50 | 649.50 | 649.50 | 649.50 | 64 |
| Nov 14, 2024 | 669.60 | 672.40 | 661.90 | 664.10 | 664.10 | 110 |
| Nov 13, 2024 | 657.20 | 675.20 | 655.00 | 675.20 | 675.20 | 137 |
| Nov 12, 2024 | 657.20 | 662.20 | 657.20 | 662.20 | 662.20 | 1 |
| Nov 11, 2024 | 640.40 | 651.20 | 640.20 | 651.20 | 651.20 | 70 |
| Nov 8, 2024 | 625.70 | 638.70 | 625.70 | 638.70 | 638.70 | 37 |
| Nov 7, 2024 | 605.20 | 614.10 | 605.20 | 614.10 | 614.10 | 40 |
| Nov 6, 2024 | 588.30 | 618.40 | 587.40 | 614.80 | 614.80 | 456 |
| Nov 5, 2024 | 571.70 | 571.70 | 563.10 | 563.10 | 563.10 | 4 |
| Nov 4, 2024 | 566.10 | 568.60 | 566.10 | 568.60 | 568.60 | 5 |
| Nov 1, 2024 | 563.00 | 563.00 | 563.00 | 563.00 | 563.00 | - |
| Oct 31, 2024 | 567.00 | 567.90 | 563.00 | 563.00 | 563.00 | 6 |
| Oct 30, 2024 | 576.10 | 576.10 | 576.10 | 576.10 | 576.10 | - |
| Oct 29, 2024 | 565.60 | 575.60 | 565.60 | 575.60 | 575.60 | 13 |
| Oct 28, 2024 | 563.70 | 566.60 | 563.70 | 564.00 | 564.00 | 48 |
| Oct 25, 2024 | 567.10 | 567.10 | 564.50 | 564.50 | 564.50 | 6 |
| Oct 24, 2024 | 559.40 | 561.20 | 559.40 | 560.10 | 560.10 | 84 |
| Oct 23, 2024 | 565.70 | 566.00 | 558.80 | 558.80 | 558.80 | 73 |
| Oct 22, 2024 | 562.20 | 563.40 | 562.20 | 563.40 | 563.40 | 15 |
| Oct 21, 2024 | 563.20 | 565.40 | 559.40 | 561.80 | 561.80 | 15 |
| Oct 18, 2024 | 562.00 | 565.30 | 561.60 | 565.30 | 565.30 | 69 |
| Oct 17, 2024 | 562.20 | 571.60 | 562.20 | 562.90 | 562.90 | 177 |
| Oct 16, 2024 | 569.80 | 569.80 | 557.70 | 561.10 | 561.10 | 75 |
| Oct 15, 2024 | 567.30 | 569.50 | 563.10 | 566.50 | 566.50 | 10 |
| Oct 14, 2024 | 566.40 | 567.40 | 564.40 | 564.40 | 564.40 | 114 |
| Oct 11, 2024 | 561.50 | 566.90 | 561.50 | 566.90 | 566.90 | 6 |
| Oct 10, 2024 | 1.04 Dividend | |||||
| Oct 10, 2024 | 566.50 | 566.60 | 562.40 | 566.40 | 566.40 | 161 |
| Oct 9, 2024 | 560.60 | 563.50 | 560.60 | 563.50 | 562.46 | 1 |
| Oct 8, 2024 | 548.10 | 559.40 | 548.00 | 559.40 | 558.37 | 27 |
| Oct 7, 2024 | 556.20 | 556.20 | 550.10 | 550.80 | 549.78 | 25 |
| Oct 4, 2024 | 544.00 | 555.80 | 544.00 | 555.80 | 554.77 | 55 |
| Oct 3, 2024 | 549.90 | 550.00 | 548.30 | 548.90 | 547.89 | 12 |
| Oct 2, 2024 | 551.20 | 554.20 | 546.00 | 551.90 | 550.88 | 18 |
| Oct 1, 2024 | 556.30 | 557.10 | 546.70 | 549.10 | 548.09 | 96 |
| Sep 30, 2024 | 555.00 | 556.70 | 550.10 | 556.70 | 555.67 | 30 |
| Sep 27, 2024 | 562.40 | 562.40 | 561.00 | 561.00 | 559.96 | 3 |
| Sep 26, 2024 | 575.00 | 575.00 | 569.50 | 569.70 | 568.65 | 35 |
| Sep 25, 2024 | 570.00 | 573.40 | 570.00 | 572.20 | 571.14 | 64 |
| Sep 24, 2024 | 575.40 | 576.90 | 573.50 | 576.60 | 575.54 | 88 |
| Sep 23, 2024 | 579.70 | 581.60 | 577.20 | 578.50 | 577.43 | 64 |
| Sep 20, 2024 | 582.30 | 582.30 | 570.30 | 576.00 | 574.94 | 112 |
| Sep 19, 2024 | 577.60 | 589.30 | 577.60 | 589.30 | 588.21 | 47 |
| Sep 18, 2024 | 575.10 | 575.10 | 575.10 | 575.10 | 574.04 | - |
| Sep 17, 2024 | 583.00 | 583.00 | 581.10 | 581.10 | 580.03 | 19 |
| Sep 16, 2024 | 589.90 | 589.90 | 581.50 | 581.50 | 580.43 | 4 |
| Sep 13, 2024 | 584.30 | 588.10 | 583.20 | 588.10 | 587.01 | 64 |
| Sep 12, 2024 | 581.10 | 586.10 | 580.00 | 582.10 | 581.03 | 52 |
| Sep 11, 2024 | 573.20 | 573.20 | 562.80 | 562.80 | 561.76 | 35 |
| Sep 10, 2024 | 565.90 | 569.40 | 565.90 | 568.50 | 567.45 | 133 |
| Sep 9, 2024 | 557.70 | 565.10 | 557.70 | 562.90 | 561.86 | 98 |
| Sep 6, 2024 | 552.60 | 562.40 | 552.60 | 554.80 | 553.78 | 141 |
| Sep 5, 2024 | 570.00 | 570.00 | 570.00 | 570.00 | 568.95 | 2 |
| Sep 4, 2024 | 564.60 | 564.60 | 560.90 | 562.40 | 561.36 | 224 |
| Sep 3, 2024 | 570.60 | 574.70 | 567.40 | 573.60 | 572.54 | 113 |
| Sep 2, 2024 | 572.80 | 577.50 | 565.30 | 574.10 | 573.04 | 34 |
| Aug 30, 2024 | 565.20 | 567.30 | 560.80 | 560.80 | 559.76 | 40 |
| Aug 29, 2024 | 555.60 | 568.60 | 555.60 | 567.40 | 566.35 | 92 |
| Aug 28, 2024 | 561.50 | 565.20 | 555.00 | 555.00 | 553.98 | 65 |
| Aug 27, 2024 | 553.10 | 555.10 | 551.20 | 555.10 | 554.08 | 72 |
| Aug 26, 2024 | 557.40 | 567.80 | 551.20 | 553.50 | 552.48 | 389 |
| Aug 23, 2024 | 601.70 | 604.20 | 550.40 | 550.40 | 549.38 | 391 |
| Aug 22, 2024 | 605.70 | 605.70 | 601.60 | 601.60 | 600.49 | 78 |
| Aug 21, 2024 | 596.70 | 604.40 | 596.70 | 598.40 | 597.30 | 124 |
| Aug 20, 2024 | 595.10 | 602.00 | 595.10 | 602.00 | 600.89 | 60 |
| Aug 19, 2024 | 589.70 | 598.00 | 589.70 | 598.00 | 596.90 | 3 |
| Aug 16, 2024 | 593.10 | 594.80 | 592.00 | 594.80 | 593.70 | 74 |
| Aug 15, 2024 | 582.30 | 589.60 | 582.30 | 589.10 | 588.01 | 3 |
| Aug 14, 2024 | 574.40 | 577.30 | 573.00 | 577.30 | 576.23 | 17 |
| Aug 13, 2024 | 575.30 | 588.30 | 574.60 | 588.30 | 587.21 | 38 |
| Aug 12, 2024 | 577.10 | 579.10 | 574.20 | 574.20 | 573.14 | 69 |
| Aug 9, 2024 | 569.00 | 575.90 | 569.00 | 575.90 | 574.84 | 35 |
| Aug 8, 2024 | 571.90 | 571.90 | 571.90 | 571.90 | 570.84 | - |
| Aug 7, 2024 | 568.90 | 572.20 | 567.60 | 572.20 | 571.14 | 56 |
| Aug 6, 2024 | 561.00 | 561.00 | 561.00 | 561.00 | 559.96 | - |
| Aug 5, 2024 | 500.00 | 555.90 | 497.65 | 555.90 | 554.87 | 921 |
| Aug 2, 2024 | 580.60 | 582.80 | 563.10 | 565.40 | 564.36 | 143 |
| Aug 1, 2024 | 602.30 | 607.50 | 585.00 | 594.90 | 593.80 | 399 |
| Jul 31, 2024 | 595.00 | 604.00 | 595.00 | 602.70 | 601.59 | 68 |
| Jul 30, 2024 | 592.50 | 592.50 | 588.80 | 588.80 | 587.71 | 2 |
| Jul 29, 2024 | 585.40 | 588.80 | 585.40 | 588.30 | 587.21 | 100 |
| Jul 26, 2024 | 579.20 | 591.20 | 578.80 | 586.10 | 585.02 | 92 |
| Jul 25, 2024 | 570.80 | 580.30 | 568.60 | 580.30 | 579.23 | 273 |
| Jul 24, 2024 | 580.40 | 583.90 | 574.20 | 575.60 | 574.54 | 33 |
| Jul 23, 2024 | 589.50 | 598.60 | 587.90 | 595.20 | 594.10 | 460 |
| Jul 22, 2024 | 587.00 | 587.00 | 585.90 | 585.90 | 584.82 | 5 |
| Jul 19, 2024 | 585.20 | 586.00 | 576.10 | 580.30 | 579.23 | 111 |
| Jul 18, 2024 | 601.10 | 608.40 | 594.40 | 594.40 | 593.30 | 129 |
| Jul 17, 2024 | 607.80 | 608.90 | 606.30 | 606.30 | 605.18 | 4 |
| Jul 16, 2024 | 606.80 | 608.80 | 604.50 | 605.30 | 604.18 | 95 |
| Jul 15, 2024 | 593.10 | 600.30 | 591.30 | 600.30 | 599.19 | 34 |
| Jul 12, 2024 | 579.00 | 585.20 | 578.40 | 585.20 | 584.12 | 31 |
| Jul 11, 2024 | 586.30 | 586.30 | 581.50 | 582.60 | 581.52 | 115 |
| Jul 10, 2024 | 0.90 Dividend | |||||
| Jul 10, 2024 | 601.00 | 601.00 | 588.60 | 588.60 | 587.51 | 23 |
| Jul 9, 2024 | 613.70 | 613.70 | 607.80 | 607.80 | 605.78 | 5 |
| Jul 8, 2024 | 611.00 | 617.40 | 608.20 | 608.20 | 606.18 | 342 |
| Jul 5, 2024 | 607.90 | 607.90 | 607.90 | 607.90 | 605.88 | 9 |
| Jul 4, 2024 | 612.90 | 612.90 | 609.60 | 609.60 | 607.57 | 9 |
| Jul 3, 2024 | 613.80 | 613.80 | 601.50 | 611.10 | 609.07 | 356 |
| Jul 2, 2024 | 604.00 | 609.50 | 604.00 | 607.20 | 605.18 | 165 |
| Jul 1, 2024 | 613.80 | 613.80 | 601.00 | 603.40 | 601.39 | 45 |
| Jun 28, 2024 | 612.50 | 617.60 | 608.90 | 616.80 | 614.75 | 76 |
| Jun 27, 2024 | 594.10 | 610.10 | 590.40 | 610.10 | 608.07 | 43 |
| Jun 26, 2024 | 589.20 | 595.30 | 587.60 | 595.30 | 593.32 | 113 |
| Jun 25, 2024 | 586.00 | 586.00 | 583.70 | 585.10 | 583.16 | 105 |
| Jun 24, 2024 | 592.00 | 592.00 | 581.90 | 583.10 | 581.16 | 67 |
| Jun 21, 2024 | 574.70 | 585.50 | 574.70 | 583.70 | 581.76 | 195 |
| Jun 20, 2024 | 570.70 | 574.30 | 568.60 | 571.20 | 569.30 | 302 |
| Jun 19, 2024 | 574.50 | 577.70 | 572.00 | 572.00 | 570.10 | 7 |
| Jun 18, 2024 | 558.90 | 563.40 | 558.90 | 563.30 | 561.43 | 42 |
| Jun 17, 2024 | 559.00 | 559.00 | 547.50 | 553.60 | 551.76 | 65 |
| Jun 14, 2024 | 563.60 | 564.10 | 557.70 | 557.70 | 555.85 | 115 |
| Jun 13, 2024 | 547.00 | 558.60 | 547.00 | 551.90 | 550.07 | 308 |
| Jun 12, 2024 | 527.00 | 549.80 | 527.00 | 549.80 | 547.97 | 264 |
| Jun 11, 2024 | 527.20 | 528.90 | 525.10 | 528.90 | 527.14 | 155 |
| Jun 10, 2024 | 530.60 | 535.40 | 528.20 | 529.40 | 527.64 | 114 |
| Jun 7, 2024 | 527.90 | 530.10 | 525.00 | 530.10 | 528.34 | 49 |
| Jun 6, 2024 | 526.70 | 530.00 | 524.40 | 525.80 | 524.05 | 47 |
| Jun 5, 2024 | 527.00 | 527.00 | 517.30 | 527.00 | 525.25 | 66 |
| Jun 4, 2024 | 518.30 | 525.80 | 515.40 | 523.90 | 522.16 | 290 |
| Jun 3, 2024 | 532.30 | 534.40 | 521.90 | 521.90 | 520.17 | 130 |
| May 31, 2024 | 521.60 | 521.80 | 514.80 | 516.40 | 514.68 | 529 |
| May 30, 2024 | 551.20 | 552.50 | 523.10 | 525.10 | 523.35 | 116 |
| May 29, 2024 | 550.90 | 557.50 | 549.40 | 557.10 | 555.25 | 105 |
| May 28, 2024 | 563.10 | 563.20 | 551.40 | 551.40 | 549.57 | 50 |
| May 27, 2024 | 553.50 | 560.00 | 553.50 | 560.00 | 558.14 | 31 |
| May 24, 2024 | 579.10 | 579.10 | 559.20 | 559.20 | 557.34 | 744 |
| May 23, 2024 | 623.40 | 623.40 | 617.90 | 619.80 | 617.74 | 7 |
| May 22, 2024 | 616.00 | 620.00 | 615.20 | 619.60 | 617.54 | 78 |
| May 21, 2024 | 617.30 | 617.30 | 613.30 | 614.90 | 612.86 | 56 |
| May 20, 2024 | 609.60 | 619.40 | 609.60 | 616.80 | 614.75 | 451 |
| May 17, 2024 | 603.50 | 604.60 | 602.00 | 604.40 | 602.39 | 41 |
| May 16, 2024 | 604.20 | 604.20 | 604.20 | 604.20 | 602.19 | - |
| May 15, 2024 | 588.40 | 600.50 | 587.00 | 600.50 | 598.50 | 85 |
| May 14, 2024 | 580.50 | 584.80 | 580.50 | 584.80 | 582.86 | 209 |
| May 13, 2024 | 587.10 | 589.50 | 585.20 | 585.20 | 583.26 | 38 |
| May 10, 2024 | 584.10 | 589.90 | 584.10 | 589.90 | 587.94 | 37 |
| May 9, 2024 | 587.20 | 587.20 | 584.20 | 586.80 | 584.85 | 59 |
| May 8, 2024 | 598.30 | 598.30 | 587.40 | 587.40 | 585.45 | 34 |
| May 7, 2024 | 590.20 | 593.70 | 588.40 | 593.70 | 591.73 | 4 |
| May 6, 2024 | 584.40 | 587.80 | 583.60 | 583.60 | 581.66 | 109 |
| May 3, 2024 | 572.50 | 582.00 | 570.10 | 582.00 | 580.07 | 102 |
| May 2, 2024 | 579.10 | 583.40 | 573.20 | 574.90 | 572.99 | 226 |
| Apr 30, 2024 | 593.70 | 595.50 | 593.70 | 595.40 | 593.42 | 55 |
| Apr 29, 2024 | 599.10 | 601.60 | 594.20 | 598.90 | 596.91 | 50 |
| Apr 26, 2024 | 584.30 | 594.30 | 582.60 | 592.50 | 590.53 | 64 |
| Apr 25, 2024 | 585.70 | 594.00 | 580.50 | 582.20 | 580.26 | 209 |
| Apr 24, 2024 | 593.30 | 593.30 | 582.10 | 582.10 | 580.17 | 72 |
| Apr 23, 2024 | 569.90 | 569.90 | 569.90 | 569.90 | 568.01 | 2 |
| Apr 22, 2024 | 572.50 | 573.00 | 565.90 | 568.40 | 566.51 | 96 |
| Apr 19, 2024 | 569.90 | 570.00 | 566.40 | 566.40 | 564.52 | 119 |
| Apr 18, 2024 | 577.10 | 579.30 | 574.50 | 575.10 | 573.19 | 80 |
| Apr 17, 2024 | 573.40 | 578.20 | 573.00 | 576.70 | 574.78 | 78 |
| Apr 16, 2024 | 575.00 | 580.00 | 573.40 | 579.00 | 577.08 | 104 |
| Apr 15, 2024 | 588.40 | 591.70 | 581.80 | 583.30 | 581.36 | 308 |
| Apr 12, 2024 | 587.50 | 590.20 | 583.50 | 586.10 | 584.15 | 43 |
| Apr 11, 2024 | 584.60 | 584.60 | 584.60 | 584.60 | 582.66 | - |
| Apr 10, 2024 | 585.90 | 587.00 | 585.70 | 585.70 | 583.75 | 84 |
| Apr 9, 2024 | 0.90 Dividend | |||||
| Apr 9, 2024 | 590.80 | 594.00 | 589.90 | 589.90 | 587.94 | 10 |
| Apr 8, 2024 | 589.70 | 592.50 | 588.00 | 592.50 | 589.63 | 32 |
| Apr 5, 2024 | 573.70 | 583.70 | 573.70 | 583.30 | 580.48 | 74 |
| Apr 4, 2024 | 574.70 | 580.90 | 574.70 | 580.90 | 578.09 | 29 |
| Apr 3, 2024 | 579.90 | 584.70 | 579.90 | 582.90 | 580.08 | 196 |
| Apr 2, 2024 | 597.20 | 597.20 | 580.00 | 582.20 | 579.38 | 238 |
| Mar 28, 2024 | 600.00 | 604.20 | 598.50 | 603.60 | 600.68 | 7 |
| Mar 27, 2024 | 592.40 | 596.50 | 590.20 | 595.90 | 593.02 | 175 |
| Mar 26, 2024 | 592.80 | 592.80 | 592.30 | 592.30 | 589.43 | 1 |
| Mar 25, 2024 | 598.20 | 598.20 | 591.40 | 592.20 | 589.34 | 16 |
| Mar 22, 2024 | 602.30 | 604.50 | 592.00 | 592.00 | 589.14 | 121 |
| Mar 21, 2024 | 591.00 | 605.30 | 591.00 | 603.50 | 600.58 | 173 |
| Mar 20, 2024 | 582.80 | 586.80 | 582.80 | 584.50 | 581.67 | 78 |
| Mar 19, 2024 | 580.10 | 584.20 | 578.80 | 584.20 | 581.37 | 184 |
| Mar 18, 2024 | 573.70 | 582.40 | 573.20 | 582.40 | 579.58 | 140 |
| Mar 15, 2024 | 599.40 | 601.90 | 578.70 | 578.70 | 575.90 | 202 |
| Mar 14, 2024 | 604.60 | 604.60 | 596.00 | 596.00 | 593.12 | - |
| Mar 13, 2024 | 599.10 | 600.50 | 599.10 | 600.50 | 597.60 | 180 |
| Mar 12, 2024 | 595.90 | 603.60 | 595.90 | 603.60 | 600.68 | 23 |
| Mar 11, 2024 | 594.40 | 595.30 | 587.30 | 592.20 | 589.34 | 73 |
| Mar 8, 2024 | 596.20 | 596.70 | 590.10 | 596.70 | 593.81 | 129 |
| Mar 7, 2024 | 597.30 | 602.10 | 594.30 | 595.90 | 593.02 | 106 |
| Mar 6, 2024 | 588.80 | 594.50 | 585.80 | 594.10 | 591.23 | 195 |
| Mar 5, 2024 | 617.10 | 617.20 | 589.70 | 589.70 | 586.85 | 211 |
| Mar 4, 2024 | 618.50 | 619.30 | 610.90 | 613.60 | 610.63 | 154 |
| Mar 1, 2024 | 614.20 | 614.40 | 609.20 | 609.20 | 606.25 | 99 |
| Feb 29, 2024 | 606.10 | 613.70 | 606.10 | 613.50 | 610.53 | 29 |
| Feb 28, 2024 | 618.70 | 618.70 | 613.50 | 613.50 | 610.53 | 21 |
| Feb 27, 2024 | 610.80 | 613.80 | 610.70 | 612.70 | 609.74 | 317 |
| Feb 26, 2024 | 608.80 | 610.60 | 605.90 | 610.60 | 607.65 | 116 |
| Feb 23, 2024 | 602.60 | 615.10 | 598.10 | 612.20 | 609.24 | 129 |
| Feb 22, 2024 | 599.80 | 605.50 | 597.00 | 605.50 | 602.57 | 171 |
| Feb 21, 2024 | 597.60 | 598.30 | 587.60 | 587.60 | 584.76 | 207 |
| Feb 20, 2024 | 606.90 | 608.20 | 596.80 | 598.80 | 595.90 | 151 |
| Feb 19, 2024 | 612.70 | 612.70 | 605.90 | 609.30 | 606.35 | 68 |
| Feb 16, 2024 | 620.70 | 620.70 | 609.00 | 610.50 | 607.55 | 170 |
| Feb 15, 2024 | 617.00 | 617.00 | 610.00 | 613.50 | 610.53 | 110 |
| Feb 14, 2024 | 595.80 | 604.80 | 595.80 | 604.40 | 601.48 | 45 |
| Feb 13, 2024 | 610.30 | 610.30 | 591.80 | 597.00 | 594.11 | 67 |
| Feb 12, 2024 | 611.50 | 619.20 | 610.20 | 610.20 | 607.25 | 384 |
| Feb 9, 2024 | 610.00 | 612.10 | 608.40 | 612.10 | 609.14 | 3 |
| Feb 8, 2024 | 597.90 | 606.10 | 591.70 | 605.20 | 602.27 | 93 |
| Feb 7, 2024 | 590.50 | 599.70 | 590.50 | 598.80 | 595.90 | 45 |
| Feb 6, 2024 | 595.60 | 602.00 | 589.80 | 590.00 | 587.15 | 116 |
| Feb 5, 2024 | 592.50 | 596.80 | 588.90 | 591.10 | 588.24 | 151 |
| Feb 2, 2024 | 581.60 | 592.00 | 580.30 | 592.00 | 589.14 | 125 |
| Feb 1, 2024 | 589.70 | 590.40 | 578.30 | 578.30 | 575.50 | 30 |
| Jan 31, 2024 | 591.20 | 597.10 | 579.20 | 581.80 | 578.99 | 92 |
| Jan 30, 2024 | 602.80 | 605.90 | 592.90 | 599.90 | 597.00 | 336 |
| Jan 29, 2024 | 594.80 | 599.10 | 593.60 | 597.30 | 594.41 | 106 |
| Jan 26, 2024 | 584.40 | 593.90 | 581.10 | 593.90 | 591.03 | 273 |
| Jan 25, 2024 | 586.60 | 595.30 | 585.00 | 593.80 | 590.93 | 131 |
| Jan 24, 2024 | 588.10 | 591.50 | 583.30 | 586.20 | 583.36 | 200 |
| Jan 23, 2024 | 582.80 | 583.70 | 580.00 | 583.70 | 580.88 | 30 |
| Jan 22, 2024 | 575.80 | 579.90 | 574.80 | 579.90 | 577.09 | 150 |
| Jan 19, 2024 | 563.20 | 568.10 | 563.20 | 564.20 | 561.47 | 38 |
| Jan 18, 2024 | 553.50 | 560.40 | 553.10 | 559.20 | 556.49 | 131 |
| Jan 17, 2024 | 561.00 | 561.00 | 548.70 | 553.10 | 550.42 | 35 |
| Jan 16, 2024 | 560.50 | 560.50 | 555.80 | 558.20 | 555.50 | 59 |
| Jan 15, 2024 | 562.90 | 564.00 | 562.90 | 564.00 | 561.27 | 47 |
| Jan 12, 2024 | 557.60 | 557.60 | 552.70 | 554.10 | 551.42 | 125 |
| Jan 11, 2024 | 557.00 | 561.00 | 550.70 | 550.70 | 548.04 | 48 |
| Jan 10, 2024 | 551.00 | 555.90 | 550.70 | 554.00 | 551.32 | 45 |
| Jan 9, 2024 | 0.90 Dividend | |||||
| Jan 9, 2024 | 547.50 | 550.70 | 543.30 | 550.70 | 548.04 | 133 |
| Jan 8, 2024 | 536.60 | 542.60 | 536.60 | 542.60 | 539.08 | 3 |
| Jan 5, 2024 | 532.40 | 539.50 | 532.40 | 538.00 | 534.51 | 50 |
| Jan 4, 2024 | 545.50 | 545.50 | 538.20 | 540.30 | 536.79 | 24 |
| Jan 3, 2024 | 550.50 | 551.80 | 545.50 | 545.50 | 541.96 | 110 |
| Jan 2, 2024 | 568.20 | 568.60 | 550.00 | 551.70 | 548.12 | 161 |
| Dec 29, 2023 | 569.00 | 569.00 | 567.00 | 567.40 | 563.72 | 33 |
| Dec 28, 2023 | 570.40 | 570.40 | 567.20 | 567.20 | 563.52 | 28 |
| Dec 27, 2023 | 567.10 | 567.10 | 565.90 | 565.90 | 562.23 | 18 |
| Dec 22, 2023 | 563.40 | 563.40 | 562.60 | 562.60 | 558.95 | 9 |
| Dec 21, 2023 | 562.10 | 565.90 | 562.00 | 565.60 | 561.93 | 37 |
| Dec 20, 2023 | 568.80 | 570.60 | 561.80 | 570.60 | 566.90 | 115 |
| Dec 19, 2023 | 564.50 | 566.00 | 562.80 | 563.30 | 559.65 | 39 |
| Dec 18, 2023 | 553.90 | 565.40 | 553.90 | 562.90 | 559.25 | 97 |
| Dec 15, 2023 | 548.90 | 559.60 | 548.90 | 559.60 | 555.97 | 77 |
| Dec 14, 2023 | 563.10 | 563.10 | 551.10 | 551.10 | 547.52 | 240 |
| Dec 13, 2023 | 551.10 | 553.00 | 551.10 | 551.80 | 548.22 | 16 |
Related Tickers
MA10.DE Binect AG
1.7700
+0.57%
TR9.DE OTRS AG
17.20
0.00%
DTD2.DE B+S Banksysteme Aktiengesellschaft
2.0400
0.00%
PO1.DE Performance One AG
2.1400
-6.14%
VRL.DE Net-Digital AG
3.1400
0.00%
SJJ.DE Serviceware SE
12.80
+1.59%
LY0.DE Lyft, Inc.
13.60
-5.71%
3QD.DE Datadog, Inc.
146.36
-1.43%
ISHA.DE INTERSHOP Communications Aktiengesellschaft
1.7100
-2.29%
5ZM.DE Zoom Communications Inc.
81.30
-1.84%