42.20
-0.60
(-1.40%)
At close: January 22 at 7:32:17 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 |
|---|---|---|---|---|---|---|
| Jan 22, 2025 | 42.80 | 43.20 | 42.20 | 42.20 | 42.20 | - |
| Jan 21, 2025 | 42.40 | 42.80 | 42.40 | 42.80 | 42.80 | - |
| Jan 20, 2025 | 41.80 | 42.40 | 41.80 | 41.80 | 41.80 | - |
| Jan 17, 2025 | 42.00 | 42.20 | 41.80 | 41.80 | 41.80 | - |
| Jan 16, 2025 | 42.00 | 42.00 | 41.80 | 42.00 | 42.00 | - |
| Jan 15, 2025 | 41.60 | 41.80 | 41.60 | 41.80 | 41.80 | - |
| Jan 14, 2025 | 42.00 | 42.00 | 41.60 | 41.60 | 41.60 | - |
| Jan 13, 2025 | 42.20 | 42.40 | 41.80 | 42.00 | 42.00 | - |
| Jan 10, 2025 | 42.40 | 42.40 | 42.20 | 42.20 | 42.20 | - |
| Jan 9, 2025 | 43.00 | 43.00 | 42.80 | 42.80 | 42.80 | - |
| Jan 8, 2025 | 43.20 | 43.40 | 43.00 | 43.00 | 43.00 | - |
| Jan 7, 2025 | 43.20 | 43.20 | 43.00 | 43.20 | 43.20 | - |
| Jan 6, 2025 | 43.00 | 43.40 | 43.00 | 43.40 | 43.40 | - |
| Jan 3, 2025 | 43.00 | 43.40 | 43.00 | 43.40 | 43.40 | - |
| Jan 2, 2025 | 43.00 | 43.40 | 43.00 | 43.40 | 43.40 | - |
| Dec 30, 2024 | 41.80 | 43.20 | 41.80 | 43.20 | 43.20 | - |
| Dec 27, 2024 | 41.80 | 43.60 | 41.80 | 43.00 | 43.00 | - |
| Dec 23, 2024 | 41.80 | 42.80 | 41.80 | 42.80 | 42.80 | - |
| Dec 20, 2024 | 42.20 | 42.40 | 42.20 | 42.40 | 42.40 | - |
| Dec 19, 2024 | 42.00 | 42.20 | 42.00 | 42.20 | 42.20 | - |
| Dec 18, 2024 | 41.80 | 42.40 | 41.80 | 42.20 | 42.20 | - |
| Dec 17, 2024 | 42.40 | 42.40 | 42.20 | 42.20 | 42.20 | - |
| Dec 16, 2024 | 42.80 | 43.00 | 42.60 | 42.80 | 42.80 | - |
| Dec 13, 2024 | 42.80 | 43.20 | 42.80 | 43.00 | 43.00 | - |
| Dec 12, 2024 | 44.20 | 44.20 | 43.00 | 43.00 | 43.00 | - |
| Dec 11, 2024 | 44.80 | 44.80 | 44.20 | 44.40 | 44.40 | - |
| Dec 10, 2024 | 44.40 | 44.60 | 44.40 | 44.40 | 44.40 | - |
| Dec 9, 2024 | 44.20 | 44.60 | 44.20 | 44.40 | 44.40 | - |
| Dec 6, 2024 | 44.80 | 44.80 | 44.40 | 44.40 | 44.40 | - |
| Dec 5, 2024 | 44.00 | 44.80 | 44.00 | 44.80 | 44.80 | - |
| Dec 4, 2024 | 44.60 | 44.60 | 44.00 | 44.00 | 44.00 | - |
| Dec 3, 2024 | 44.40 | 45.00 | 44.40 | 44.80 | 44.80 | - |
| Dec 2, 2024 | 44.20 | 44.80 | 44.20 | 44.80 | 44.80 | - |
| Nov 29, 2024 | 44.40 | 44.40 | 43.80 | 43.80 | 43.80 | - |
| Nov 28, 2024 | 44.00 | 44.20 | 43.80 | 43.80 | 43.80 | - |
| Nov 27, 2024 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | - |
| Nov 26, 2024 | 43.80 | 44.00 | 43.60 | 43.80 | 43.80 | - |
| Nov 25, 2024 | 43.60 | 44.00 | 43.60 | 43.80 | 43.80 | - |
| Nov 22, 2024 | 44.00 | 44.00 | 43.80 | 44.00 | 44.00 | - |
| Nov 21, 2024 | 43.80 | 43.80 | 43.40 | 43.80 | 43.80 | - |
| Nov 20, 2024 | 45.00 | 45.00 | 43.60 | 43.60 | 43.60 | - |
| Nov 19, 2024 | 44.00 | 44.20 | 43.80 | 44.00 | 44.00 | - |
| Nov 18, 2024 | 43.60 | 44.00 | 43.60 | 43.80 | 43.80 | - |
| Nov 15, 2024 | 43.40 | 43.60 | 43.40 | 43.40 | 43.40 | - |
| Nov 14, 2024 | 43.00 | 43.80 | 43.00 | 43.80 | 43.80 | - |
| Nov 13, 2024 | 42.80 | 43.20 | 42.60 | 43.20 | 43.20 | - |
| Nov 12, 2024 | 42.80 | 42.80 | 42.40 | 42.40 | 42.40 | - |
| Nov 11, 2024 | 43.60 | 43.60 | 43.00 | 43.00 | 43.00 | - |
| Nov 8, 2024 | 43.40 | 43.60 | 43.40 | 43.40 | 43.40 | - |
| Nov 7, 2024 | 43.80 | 44.00 | 43.40 | 43.40 | 43.40 | - |
| Nov 6, 2024 | 45.20 | 45.20 | 43.00 | 43.00 | 43.00 | - |
| Nov 5, 2024 | 45.00 | 45.00 | 44.00 | 44.20 | 44.20 | - |
| Nov 4, 2024 | 45.00 | 45.20 | 45.00 | 45.00 | 45.00 | - |
| Nov 1, 2024 | 44.80 | 45.20 | 44.80 | 45.00 | 45.00 | - |
| Oct 31, 2024 | 44.80 | 45.60 | 44.80 | 44.80 | 44.80 | - |
| Oct 30, 2024 | 45.60 | 45.60 | 45.40 | 45.40 | 45.40 | - |
| Oct 29, 2024 | 46.20 | 46.20 | 45.80 | 45.80 | 45.80 | - |
| Oct 28, 2024 | 46.00 | 46.00 | 45.80 | 46.00 | 46.00 | - |
| Oct 25, 2024 | 46.00 | 46.00 | 45.80 | 45.80 | 45.80 | - |
| Oct 24, 2024 | 45.40 | 46.20 | 45.40 | 46.00 | 46.00 | - |
| Oct 23, 2024 | 45.60 | 46.00 | 45.40 | 45.40 | 45.40 | - |
| Oct 22, 2024 | 46.40 | 46.40 | 46.00 | 46.00 | 46.00 | - |
| Oct 21, 2024 | 46.80 | 46.80 | 46.20 | 46.60 | 46.60 | - |
| Oct 18, 2024 | 46.60 | 47.00 | 46.60 | 46.60 | 46.60 | - |
| Oct 17, 2024 | 46.40 | 46.80 | 46.40 | 46.80 | 46.80 | - |
| Oct 16, 2024 | 46.00 | 46.80 | 46.00 | 46.60 | 46.60 | - |
| Oct 15, 2024 | 46.60 | 46.60 | 46.20 | 46.20 | 46.20 | - |
| Oct 14, 2024 | 46.20 | 46.60 | 46.20 | 46.40 | 46.40 | - |
| Oct 11, 2024 | 46.20 | 46.20 | 46.00 | 46.20 | 46.20 | - |
| Oct 10, 2024 | 46.60 | 46.80 | 46.00 | 46.20 | 46.20 | - |
| Oct 9, 2024 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | - |
| Oct 8, 2024 | 46.40 | 46.80 | 46.40 | 46.80 | 46.80 | - |
| Oct 7, 2024 | 46.80 | 46.80 | 46.40 | 46.60 | 46.60 | - |
| Oct 4, 2024 | 46.80 | 46.80 | 46.40 | 46.60 | 46.60 | - |
| Oct 3, 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - |
| Oct 2, 2024 | 47.40 | 47.40 | 47.00 | 47.00 | 47.00 | - |
| Oct 1, 2024 | 48.00 | 48.00 | 47.00 | 47.40 | 47.40 | - |
| Sep 30, 2024 | 48.20 | 48.20 | 47.40 | 47.80 | 47.80 | - |
| Sep 27, 2024 | 48.00 | 48.40 | 48.00 | 48.20 | 48.20 | - |
| Sep 26, 2024 | 48.40 | 48.80 | 48.00 | 48.00 | 48.00 | - |
| Sep 25, 2024 | 48.20 | 48.60 | 48.20 | 48.20 | 48.20 | - |
| Sep 24, 2024 | 48.20 | 49.00 | 48.20 | 48.40 | 48.40 | - |
| Sep 23, 2024 | 48.40 | 48.40 | 48.00 | 48.00 | 48.00 | - |
| Sep 20, 2024 | 49.80 | 50.50 | 49.80 | 49.80 | 49.80 | - |
| Sep 19, 2024 | 50.50 | 50.50 | 49.80 | 50.00 | 50.00 | - |
| Sep 18, 2024 | 51.50 | 51.50 | 50.00 | 50.50 | 50.50 | - |
| Sep 17, 2024 | 51.50 | 51.50 | 51.00 | 51.00 | 51.00 | - |
| Sep 16, 2024 | 51.00 | 51.50 | 51.00 | 51.00 | 51.00 | - |
| Sep 13, 2024 | 52.50 | 53.00 | 51.50 | 51.50 | 51.50 | - |
| Sep 12, 2024 | 52.00 | 52.50 | 52.00 | 52.50 | 52.50 | - |
| Sep 11, 2024 | 53.00 | 53.00 | 51.50 | 51.50 | 51.50 | - |
| Sep 10, 2024 | 52.50 | 52.50 | 51.50 | 51.50 | 51.50 | - |
| Sep 9, 2024 | 51.50 | 52.50 | 51.50 | 52.00 | 52.00 | - |
| Sep 6, 2024 | 53.00 | 53.00 | 51.50 | 51.50 | 51.50 | - |
| Sep 5, 2024 | 53.50 | 53.50 | 52.50 | 52.50 | 52.50 | - |
| Sep 4, 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - |
| Sep 3, 2024 | 54.50 | 55.00 | 54.00 | 54.00 | 54.00 | - |
| Sep 2, 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - |
| Aug 30, 2024 | 54.50 | 55.00 | 54.00 | 54.00 | 54.00 | - |
| Aug 29, 2024 | 54.00 | 54.50 | 54.00 | 54.50 | 54.50 | - |
| Aug 28, 2024 | 54.00 | 54.00 | 53.50 | 54.00 | 54.00 | - |
| Aug 27, 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - |
| Aug 26, 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - |
| Aug 23, 2024 | 53.00 | 53.50 | 53.00 | 53.50 | 53.50 | - |
| Aug 22, 2024 | 52.50 | 53.00 | 52.50 | 53.00 | 53.00 | - |
| Aug 21, 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - |
| Aug 20, 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - |
| Aug 19, 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - |
| Aug 16, 2024 | 52.50 | 52.50 | 52.00 | 52.50 | 52.50 | - |
| Aug 15, 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - |
| Aug 14, 2024 | 52.00 | 52.50 | 52.00 | 52.50 | 52.50 | - |
| Aug 13, 2024 | 52.00 | 52.00 | 51.50 | 52.00 | 52.00 | - |
| Aug 12, 2024 | 52.00 | 52.50 | 52.00 | 52.00 | 52.00 | - |
| Aug 9, 2024 | 52.00 | 52.50 | 52.00 | 52.00 | 52.00 | - |
| Aug 8, 2024 | 53.00 | 53.00 | 52.00 | 52.00 | 52.00 | - |
| Aug 7, 2024 | 53.50 | 53.50 | 51.50 | 52.50 | 52.50 | - |
| Aug 6, 2024 | 53.00 | 53.00 | 51.50 | 52.00 | 52.00 | - |
| Aug 5, 2024 | 55.50 | 55.50 | 52.00 | 52.00 | 52.00 | 2 |
| Aug 2, 2024 | 56.00 | 56.00 | 53.50 | 53.50 | 53.50 | - |
| Aug 1, 2024 | 56.00 | 56.50 | 56.00 | 56.50 | 56.50 | - |
| Jul 31, 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - |
| Jul 30, 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - |
| Jul 29, 2024 | 54.50 | 55.00 | 54.50 | 54.50 | 54.50 | - |
| Jul 26, 2024 | 54.50 | 54.50 | 54.00 | 54.50 | 54.50 | - |
| Jul 25, 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - |
| Jul 24, 2024 | 54.00 | 55.00 | 54.00 | 54.50 | 54.50 | - |
| Jul 23, 2024 | 53.00 | 54.00 | 53.00 | 54.00 | 54.00 | - |
| Jul 22, 2024 | 52.00 | 53.00 | 52.00 | 53.00 | 53.00 | - |
| Jul 19, 2024 | 52.00 | 52.00 | 51.50 | 51.50 | 51.50 | - |
| Jul 18, 2024 | 51.50 | 53.00 | 51.50 | 53.00 | 53.00 | - |
| Jul 17, 2024 | 52.00 | 52.00 | 51.50 | 51.50 | 51.50 | - |
| Jul 16, 2024 | 50.50 | 51.50 | 50.50 | 51.50 | 51.50 | - |
| Jul 15, 2024 | 51.50 | 51.50 | 51.00 | 51.50 | 51.50 | - |
| Jul 12, 2024 | 52.00 | 52.00 | 51.00 | 51.00 | 51.00 | - |
| Jul 11, 2024 | 52.00 | 52.00 | 51.50 | 52.00 | 52.00 | - |
| Jul 10, 2024 | 52.00 | 52.00 | 51.50 | 52.00 | 52.00 | - |
| Jul 9, 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - |
| Jul 8, 2024 | 52.50 | 52.50 | 52.00 | 52.00 | 52.00 | - |
| Jul 5, 2024 | 53.00 | 53.00 | 52.50 | 52.50 | 52.50 | - |
| Jul 4, 2024 | 53.50 | 54.00 | 53.50 | 53.50 | 53.50 | - |
| Jul 3, 2024 | 53.00 | 53.50 | 53.00 | 53.00 | 53.00 | - |
| Jul 2, 2024 | 52.00 | 53.00 | 52.00 | 52.50 | 52.50 | - |
| Jul 1, 2024 | 52.00 | 52.50 | 52.00 | 52.50 | 52.50 | - |
| Jun 28, 2024 | 52.00 | 52.50 | 52.00 | 52.00 | 52.00 | - |
| Jun 27, 2024 | 52.50 | 52.50 | 52.00 | 52.00 | 52.00 | - |
| Jun 26, 2024 | 52.50 | 53.50 | 52.50 | 52.50 | 52.50 | - |
| Jun 25, 2024 | 52.00 | 52.50 | 52.00 | 52.50 | 52.50 | - |
| Jun 24, 2024 | 52.00 | 52.50 | 51.50 | 52.50 | 52.50 | - |
| Jun 21, 2024 | 52.50 | 52.50 | 52.00 | 52.00 | 52.00 | - |
| Jun 20, 2024 | 53.00 | 53.50 | 52.50 | 52.50 | 52.50 | - |
| Jun 19, 2024 | 53.00 | 53.00 | 52.50 | 52.50 | 52.50 | - |
| Jun 18, 2024 | 52.50 | 53.00 | 52.50 | 53.00 | 53.00 | - |
| Jun 17, 2024 | 52.50 | 52.50 | 52.00 | 52.00 | 52.00 | - |
| Jun 14, 2024 | 52.50 | 52.50 | 52.00 | 52.00 | 52.00 | - |
| Jun 13, 2024 | 52.00 | 52.50 | 52.00 | 52.50 | 52.50 | - |
| Jun 12, 2024 | 52.50 | 52.50 | 52.00 | 52.00 | 52.00 | 400 |
| Jun 11, 2024 | 53.50 | 53.50 | 52.00 | 52.00 | 52.00 | - |
| Jun 10, 2024 | 53.50 | 54.00 | 53.50 | 53.50 | 53.50 | - |
| Jun 7, 2024 | 54.00 | 54.00 | 53.50 | 54.00 | 54.00 | - |
| Jun 6, 2024 | 53.00 | 54.00 | 53.00 | 53.50 | 53.50 | - |
| Jun 5, 2024 | 52.00 | 53.00 | 52.00 | 53.00 | 53.00 | - |
| Jun 4, 2024 | 50.50 | 52.00 | 50.50 | 51.50 | 51.50 | - |
| Jun 3, 2024 | 51.00 | 51.50 | 50.50 | 51.50 | 51.50 | - |
| May 31, 2024 | 50.00 | 50.50 | 50.00 | 50.50 | 50.50 | - |
| May 30, 2024 | 49.40 | 49.80 | 49.40 | 49.80 | 49.80 | - |
| May 29, 2024 | 49.40 | 49.60 | 49.20 | 49.40 | 49.40 | - |
| May 28, 2024 | 49.00 | 49.60 | 49.00 | 49.40 | 49.40 | - |
| May 27, 2024 | 48.40 | 48.80 | 48.40 | 48.40 | 48.40 | - |
| May 24, 2024 | 48.20 | 48.60 | 48.20 | 48.40 | 48.40 | - |
| May 23, 2024 | 48.60 | 48.60 | 48.00 | 48.00 | 48.00 | - |