Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
38.40
-0.20
(-0.52%)
As of 8:02:46 AM 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 7, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | - |
| Mar 6, 2025 | 39.60 | 39.60 | 38.60 | 38.60 | 38.60 | - |
| Mar 5, 2025 | 39.00 | 39.40 | 39.00 | 39.40 | 39.40 | - |
| Mar 4, 2025 | 38.60 | 39.00 | 38.60 | 39.00 | 39.00 | - |
| Mar 3, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - |
| Feb 28, 2025 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | - |
| Feb 27, 2025 | 39.80 | 41.00 | 39.40 | 39.40 | 39.40 | 25 |
| Feb 26, 2025 | 39.80 | 39.80 | 39.60 | 39.60 | 39.60 | - |
| Feb 25, 2025 | 41.20 | 41.20 | 40.00 | 40.00 | 40.00 | - |
| Feb 24, 2025 | 43.00 | 43.00 | 41.80 | 41.80 | 41.80 | - |
| Feb 21, 2025 | 44.40 | 44.40 | 43.60 | 43.60 | 43.60 | - |
| Feb 20, 2025 | 45.60 | 45.60 | 44.00 | 44.00 | 44.00 | - |
| Feb 19, 2025 | 44.80 | 45.40 | 44.60 | 45.20 | 45.20 | - |
| Feb 18, 2025 | 44.40 | 44.80 | 44.40 | 44.80 | 44.80 | - |
| Feb 17, 2025 | 44.00 | 44.40 | 44.00 | 44.40 | 44.40 | - |
| Feb 14, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - |
| Feb 13, 2025 | 42.80 | 44.20 | 42.80 | 44.20 | 44.20 | - |
| Feb 12, 2025 | 43.00 | 43.20 | 43.00 | 43.20 | 43.20 | - |
| Feb 11, 2025 | 43.40 | 43.40 | 43.20 | 43.20 | 43.20 | - |
| Feb 10, 2025 | 42.80 | 43.60 | 42.80 | 43.60 | 43.60 | 23 |
| Feb 7, 2025 | 41.00 | 42.80 | 41.00 | 42.40 | 42.40 | - |
| Feb 6, 2025 | 43.20 | 43.20 | 41.20 | 41.20 | 41.20 | - |
| Feb 5, 2025 | 43.80 | 44.20 | 43.80 | 43.80 | 43.80 | - |
| Feb 4, 2025 | 43.00 | 44.00 | 43.00 | 43.60 | 43.60 | - |
| Feb 3, 2025 | 43.60 | 43.60 | 43.40 | 43.40 | 43.40 | - |
| Jan 31, 2025 | 45.60 | 45.60 | 43.80 | 43.80 | 43.80 | - |
| Jan 30, 2025 | 45.20 | 46.20 | 45.20 | 46.20 | 46.20 | - |
| Jan 29, 2025 | 44.20 | 45.20 | 44.20 | 45.20 | 45.20 | - |
| Jan 28, 2025 | 43.80 | 44.20 | 43.80 | 44.20 | 44.20 | - |
| Jan 27, 2025 | 44.60 | 44.60 | 43.40 | 43.40 | 43.40 | - |
| Jan 24, 2025 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | - |
| Jan 23, 2025 | 44.00 | 44.40 | 44.00 | 44.40 | 44.40 | - |
| Jan 22, 2025 | 43.00 | 44.00 | 43.00 | 44.00 | 44.00 | - |
| Jan 21, 2025 | 41.60 | 42.60 | 41.60 | 42.60 | 42.60 | - |
| Jan 20, 2025 | 41.80 | 41.80 | 41.40 | 41.40 | 41.40 | - |
| Jan 17, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | - |
| Jan 16, 2025 | 40.00 | 40.00 | 39.40 | 39.40 | 39.40 | - |
| Jan 15, 2025 | 38.40 | 39.60 | 38.40 | 39.60 | 39.60 | - |
| Jan 14, 2025 | 39.20 | 39.20 | 38.40 | 38.40 | 38.40 | - |
| Jan 13, 2025 | 40.00 | 40.00 | 38.80 | 38.80 | 38.80 | - |
| Jan 10, 2025 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | - |
| Jan 9, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - |
| Jan 8, 2025 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | - |
| Jan 7, 2025 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | - |
| Jan 6, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - |
| Jan 3, 2025 | 40.60 | 41.00 | 40.60 | 41.00 | 41.00 | - |
| Jan 2, 2025 | 39.60 | 40.40 | 39.60 | 40.40 | 40.40 | - |
| Dec 30, 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - |
| Dec 27, 2024 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | - |
| Dec 23, 2024 | 38.80 | 40.20 | 38.80 | 40.20 | 40.20 | - |
| Dec 20, 2024 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | - |
| Dec 19, 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - |
| Dec 18, 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - |
| Dec 17, 2024 | 41.00 | 41.20 | 41.00 | 41.20 | 41.20 | - |
| Dec 16, 2024 | 41.40 | 41.40 | 40.80 | 40.80 | 40.80 | - |
| Dec 13, 2024 | 41.20 | 41.20 | 41.00 | 41.00 | 41.00 | - |
| Dec 12, 2024 | 41.00 | 41.60 | 41.00 | 41.60 | 41.60 | - |
| Dec 11, 2024 | 41.20 | 41.80 | 41.20 | 41.60 | 41.60 | - |
| Dec 10, 2024 | 41.20 | 41.40 | 41.20 | 41.40 | 41.40 | - |
| Dec 9, 2024 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | 13 |
| Dec 6, 2024 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | - |
| Dec 5, 2024 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | - |
| Dec 4, 2024 | 49.60 | 49.60 | 48.60 | 48.60 | 48.60 | - |
| Dec 3, 2024 | 49.20 | 50.00 | 49.20 | 49.60 | 49.60 | 20 |
| Dec 2, 2024 | 46.40 | 49.80 | 46.40 | 49.20 | 49.20 | 240 |
| Nov 29, 2024 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | - |
| Nov 28, 2024 | 46.60 | 46.60 | 46.20 | 46.20 | 46.20 | - |
| Nov 27, 2024 | 44.60 | 46.40 | 44.60 | 46.40 | 46.40 | 100 |
| Nov 26, 2024 | 41.20 | 43.60 | 41.20 | 43.60 | 43.60 | 100 |
| Nov 25, 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - |
| Nov 22, 2024 | 40.20 | 40.20 | 39.00 | 39.00 | 39.00 | - |
| Nov 21, 2024 | 39.80 | 40.60 | 39.80 | 40.60 | 40.60 | - |
| Nov 20, 2024 | 39.00 | 39.80 | 39.00 | 39.80 | 39.80 | - |
| Nov 19, 2024 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | - |
| Nov 18, 2024 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | - |
| Nov 15, 2024 | 41.00 | 41.00 | 38.20 | 39.80 | 39.80 | 480 |
| Nov 14, 2024 | 42.20 | 42.20 | 41.60 | 41.60 | 41.60 | - |
| Nov 13, 2024 | 44.60 | 44.60 | 41.40 | 41.40 | 41.40 | - |
| Nov 12, 2024 | 45.00 | 45.40 | 45.00 | 45.40 | 45.40 | - |
| Nov 11, 2024 | 44.00 | 45.40 | 44.00 | 45.40 | 45.40 | - |
| Nov 8, 2024 | 43.40 | 44.40 | 43.40 | 44.40 | 44.40 | - |
| Nov 7, 2024 | 42.40 | 43.40 | 42.40 | 43.40 | 43.40 | - |
| Nov 6, 2024 | 40.80 | 42.40 | 40.80 | 42.40 | 42.40 | - |
| Nov 5, 2024 | 40.60 | 40.80 | 40.60 | 40.60 | 40.60 | 480 |
| Nov 4, 2024 | 40.20 | 40.60 | 40.20 | 40.60 | 40.60 | - |
| Nov 1, 2024 | 39.40 | 40.60 | 39.40 | 40.60 | 40.60 | - |
| Oct 31, 2024 | 40.20 | 40.20 | 39.00 | 39.00 | 39.00 | - |
| Oct 30, 2024 | 40.80 | 40.80 | 40.40 | 40.40 | 40.40 | - |
| Oct 29, 2024 | 40.60 | 40.60 | 38.40 | 38.40 | 38.40 | - |
| Oct 28, 2024 | 39.80 | 40.40 | 39.60 | 40.40 | 40.40 | - |
| Oct 25, 2024 | 39.80 | 39.80 | 39.20 | 39.20 | 39.20 | - |
| Oct 24, 2024 | 39.40 | 39.80 | 39.40 | 39.80 | 39.80 | - |
| Oct 23, 2024 | 41.00 | 41.00 | 39.80 | 39.80 | 39.80 | - |
| Oct 22, 2024 | 40.80 | 41.40 | 40.80 | 41.40 | 41.40 | - |
| Oct 21, 2024 | 40.40 | 41.00 | 40.20 | 40.60 | 40.60 | - |
| Oct 18, 2024 | 40.00 | 40.40 | 40.00 | 40.40 | 40.40 | - |
| Oct 17, 2024 | 41.80 | 41.80 | 39.80 | 40.20 | 40.20 | - |
| Oct 16, 2024 | 40.80 | 42.20 | 40.60 | 42.20 | 42.20 | - |
| Oct 15, 2024 | 39.80 | 40.20 | 39.80 | 40.20 | 40.20 | - |
| Oct 14, 2024 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | - |
| Oct 11, 2024 | 38.20 | 38.80 | 38.20 | 38.80 | 38.80 | - |
| Oct 10, 2024 | 38.20 | 38.20 | 38.00 | 38.20 | 38.20 | - |
| Oct 9, 2024 | 37.00 | 38.00 | 37.00 | 38.00 | 38.00 | - |
| Oct 8, 2024 | 37.60 | 37.60 | 37.20 | 37.20 | 37.20 | - |
| Oct 7, 2024 | 36.80 | 37.60 | 36.80 | 37.60 | 37.60 | 350 |
| Oct 4, 2024 | 35.60 | 36.80 | 35.60 | 36.80 | 36.80 | - |
| Oct 3, 2024 | 36.00 | 36.00 | 35.60 | 35.60 | 35.60 | - |
| Oct 2, 2024 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | - |
| Oct 1, 2024 | 35.00 | 36.60 | 35.00 | 36.60 | 36.60 | - |
| Sep 30, 2024 | 34.40 | 35.20 | 34.40 | 35.20 | 35.20 | - |
| Sep 27, 2024 | 35.20 | 35.20 | 34.40 | 34.40 | 34.40 | - |
| Sep 26, 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - |
| Sep 25, 2024 | 35.00 | 35.00 | 34.80 | 34.80 | 34.80 | - |
| Sep 24, 2024 | 34.40 | 35.40 | 34.40 | 35.40 | 35.40 | - |
| Sep 23, 2024 | 32.20 | 34.40 | 32.20 | 34.40 | 34.40 | - |
| Sep 20, 2024 | 31.80 | 32.60 | 31.80 | 32.60 | 32.60 | - |
| Sep 19, 2024 | 30.40 | 31.80 | 30.40 | 31.80 | 31.80 | - |
| Sep 18, 2024 | 30.40 | 30.40 | 30.20 | 30.40 | 30.40 | - |
| Sep 17, 2024 | 30.40 | 30.40 | 29.80 | 30.20 | 30.20 | - |
| Sep 16, 2024 | 30.60 | 30.60 | 30.00 | 30.20 | 30.20 | - |
| Sep 13, 2024 | 30.60 | 30.60 | 30.20 | 30.20 | 30.20 | - |
| Sep 12, 2024 | 29.60 | 30.60 | 29.60 | 30.60 | 30.60 | - |
| Sep 11, 2024 | 29.60 | 29.60 | 29.40 | 29.40 | 29.40 | - |
| Sep 10, 2024 | 30.20 | 30.20 | 30.00 | 30.00 | 30.00 | - |
| Sep 9, 2024 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | - |
| Sep 6, 2024 | 33.60 | 34.00 | 33.40 | 33.60 | 33.60 | 290 |
| Sep 5, 2024 | 33.40 | 34.00 | 33.40 | 33.80 | 33.80 | - |
| Sep 4, 2024 | 33.40 | 33.80 | 33.40 | 33.80 | 33.80 | - |
| Sep 3, 2024 | 35.40 | 35.60 | 35.40 | 35.60 | 35.60 | 60 |
| Sep 2, 2024 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | - |
| Aug 30, 2024 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | - |
| Aug 29, 2024 | 34.20 | 35.80 | 34.20 | 35.40 | 35.40 | - |
| Aug 28, 2024 | 35.20 | 35.20 | 34.80 | 35.00 | 35.00 | - |
| Aug 27, 2024 | 34.60 | 35.20 | 34.60 | 35.20 | 35.20 | - |
| Aug 26, 2024 | 35.80 | 35.80 | 34.40 | 35.00 | 35.00 | - |
| Aug 23, 2024 | 35.00 | 36.40 | 35.00 | 36.40 | 36.40 | - |
| Aug 22, 2024 | 35.20 | 35.60 | 35.20 | 35.60 | 35.60 | - |
| Aug 21, 2024 | 33.60 | 35.20 | 33.60 | 35.20 | 35.20 | - |
| Aug 20, 2024 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | - |
| Aug 19, 2024 | 33.00 | 34.00 | 33.00 | 33.60 | 33.60 | - |
| Aug 16, 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - |
| Aug 15, 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - |
| Aug 14, 2024 | 32.40 | 33.20 | 32.40 | 33.20 | 33.20 | - |
| Aug 13, 2024 | 31.00 | 32.20 | 31.00 | 32.20 | 32.20 | - |
| Aug 12, 2024 | 31.80 | 31.80 | 31.40 | 31.40 | 31.40 | - |
| Aug 9, 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - |
| Aug 8, 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - |
| Aug 7, 2024 | 28.00 | 28.00 | 26.40 | 26.40 | 26.40 | - |
| Aug 6, 2024 | 27.40 | 28.20 | 27.40 | 28.20 | 28.20 | - |
| Aug 5, 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - |
| Aug 2, 2024 | 30.60 | 30.60 | 29.60 | 29.60 | 29.60 | - |
| Aug 1, 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - |
| Jul 31, 2024 | 29.40 | 30.80 | 29.40 | 30.80 | 30.80 | - |
| Jul 30, 2024 | 29.80 | 29.80 | 29.20 | 29.40 | 29.40 | - |
| Jul 29, 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
| Jul 26, 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - |
| Jul 25, 2024 | 29.60 | 29.60 | 28.40 | 28.40 | 28.40 | - |
| Jul 24, 2024 | 30.00 | 30.00 | 29.80 | 29.80 | 29.80 | - |
| Jul 23, 2024 | 29.55 | 30.40 | 29.55 | 30.40 | 30.40 | - |
| Jul 22, 2024 | 30.40 | 30.40 | 29.90 | 29.90 | 29.90 | - |
| Jul 19, 2024 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | - |
| Jul 18, 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - |
| Jul 17, 2024 | 31.00 | 31.00 | 30.10 | 30.50 | 30.50 | - |
| Jul 16, 2024 | 31.80 | 31.80 | 31.20 | 31.30 | 31.30 | - |
| Jul 15, 2024 | 32.10 | 32.10 | 32.00 | 32.00 | 32.00 | - |
| Jul 12, 2024 | 31.30 | 32.40 | 31.30 | 32.20 | 32.20 | - |
| Jul 11, 2024 | 30.90 | 31.50 | 30.90 | 31.50 | 31.50 | - |
| Jul 10, 2024 | 29.70 | 31.20 | 29.70 | 30.90 | 30.90 | - |
| Jul 9, 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - |
| Jul 8, 2024 | 29.40 | 30.30 | 29.40 | 30.30 | 30.30 | - |
| Jul 5, 2024 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | - |
| Jul 4, 2024 | 29.90 | 30.00 | 29.90 | 29.90 | 29.90 | - |
| Jul 3, 2024 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | - |
| Jul 2, 2024 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | - |
| Jul 1, 2024 | 29.90 | 29.90 | 29.50 | 29.50 | 29.50 | - |
| Jun 28, 2024 | 29.60 | 29.90 | 29.60 | 29.90 | 29.90 | - |
| Jun 27, 2024 | 29.80 | 29.80 | 29.50 | 29.50 | 29.50 | - |
| Jun 26, 2024 | 29.00 | 29.30 | 29.00 | 29.30 | 29.30 | - |
| Jun 25, 2024 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | - |
| Jun 24, 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - |
| Jun 21, 2024 | 28.20 | 29.00 | 28.20 | 29.00 | 29.00 | - |
| Jun 20, 2024 | 28.90 | 28.90 | 28.10 | 28.10 | 28.10 | - |
| Jun 19, 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 30 |
| Jun 18, 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - |