Unlock stock picks and a broker-level newsfeed that powers Wall Street.
418.80
+7.20
+(1.75%)
At close: March 14 at 6:06:44 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 |
|---|---|---|---|---|---|---|
| Mar 14, 2025 | 420.20 | 420.20 | 418.00 | 418.80 | 418.80 | 29 |
| Mar 13, 2025 | 1.38 Dividend | |||||
| Mar 13, 2025 | 411.60 | 411.60 | 411.60 | 411.60 | 411.60 | - |
| Mar 12, 2025 | 417.00 | 419.60 | 415.20 | 415.20 | 413.70 | 50 |
| Mar 11, 2025 | 422.00 | 423.80 | 414.20 | 414.20 | 412.70 | 233 |
| Mar 10, 2025 | 430.80 | 430.80 | 430.80 | 430.80 | 429.24 | - |
| Mar 7, 2025 | 428.20 | 428.20 | 428.20 | 428.20 | 426.65 | - |
| Mar 6, 2025 | 432.40 | 432.40 | 432.40 | 432.40 | 430.84 | - |
| Mar 5, 2025 | 435.60 | 435.60 | 433.20 | 433.20 | 431.63 | 5 |
| Mar 4, 2025 | 440.40 | 440.40 | 440.40 | 440.40 | 438.81 | - |
| Mar 3, 2025 | 448.60 | 449.20 | 446.80 | 447.00 | 445.39 | 78 |
| Feb 28, 2025 | 442.80 | 442.80 | 442.80 | 442.80 | 441.20 | - |
| Feb 27, 2025 | 440.60 | 441.80 | 440.60 | 441.80 | 440.20 | 6 |
| Feb 26, 2025 | 444.60 | 444.60 | 444.60 | 444.60 | 442.99 | - |
| Feb 25, 2025 | 437.00 | 445.40 | 437.00 | 445.40 | 443.79 | 15 |
| Feb 24, 2025 | 433.80 | 433.80 | 433.80 | 433.80 | 432.23 | - |
| Feb 21, 2025 | 439.80 | 443.00 | 439.80 | 443.00 | 441.40 | 2 |
| Feb 20, 2025 | 441.20 | 441.20 | 440.40 | 440.40 | 438.81 | 112 |
| Feb 19, 2025 | 444.80 | 444.80 | 443.40 | 443.40 | 441.80 | 80 |
| Feb 18, 2025 | 438.20 | 438.20 | 438.20 | 438.20 | 436.62 | 15 |
| Feb 17, 2025 | 435.20 | 439.60 | 435.20 | 439.60 | 438.01 | 13 |
| Feb 14, 2025 | 440.80 | 440.80 | 440.80 | 440.80 | 439.21 | - |
| Feb 13, 2025 | 439.60 | 439.60 | 439.60 | 439.60 | 438.01 | - |
| Feb 12, 2025 | 444.00 | 444.20 | 444.00 | 444.20 | 442.60 | 5 |
| Feb 11, 2025 | 445.60 | 445.60 | 443.20 | 443.20 | 441.60 | 11 |
| Feb 10, 2025 | 440.00 | 440.00 | 438.40 | 438.40 | 436.82 | 10 |
| Feb 7, 2025 | 443.00 | 443.00 | 440.40 | 440.40 | 438.81 | 5 |
| Feb 6, 2025 | 436.20 | 441.80 | 417.20 | 441.80 | 440.20 | 46 |
| Feb 5, 2025 | 435.00 | 435.00 | 435.00 | 435.00 | 433.43 | - |
| Feb 4, 2025 | 438.60 | 438.60 | 436.60 | 436.60 | 435.02 | 22 |
| Feb 3, 2025 | 428.20 | 428.20 | 427.40 | 427.40 | 425.86 | 100 |
| Jan 31, 2025 | 429.00 | 429.20 | 429.00 | 429.20 | 427.65 | 20 |
| Jan 30, 2025 | 420.60 | 422.20 | 420.60 | 422.20 | 420.67 | 5 |
| Jan 29, 2025 | 417.40 | 417.40 | 417.40 | 417.40 | 415.89 | - |
| Jan 28, 2025 | 419.40 | 419.40 | 419.40 | 419.40 | 417.88 | - |
| Jan 27, 2025 | 417.20 | 417.20 | 416.40 | 416.40 | 414.90 | 43 |
| Jan 24, 2025 | 423.20 | 423.20 | 421.80 | 421.80 | 420.28 | 15 |
| Jan 23, 2025 | 424.20 | 424.20 | 424.20 | 424.20 | 422.67 | - |
| Jan 22, 2025 | 424.20 | 427.40 | 424.20 | 427.40 | 425.86 | 1 |
| Jan 21, 2025 | 423.00 | 423.40 | 423.00 | 423.40 | 421.87 | 237 |
| Jan 20, 2025 | 422.20 | 422.20 | 422.20 | 422.20 | 420.67 | 20 |
| Jan 17, 2025 | 419.20 | 425.60 | 419.20 | 425.60 | 424.06 | 16 |
| Jan 16, 2025 | 415.60 | 419.40 | 415.60 | 419.40 | 417.88 | 2 |
| Jan 15, 2025 | 414.40 | 418.00 | 414.40 | 418.00 | 416.49 | 15 |
| Jan 14, 2025 | 412.20 | 412.20 | 412.20 | 412.20 | 410.71 | - |
| Jan 13, 2025 | 404.60 | 410.80 | 404.60 | 410.80 | 409.32 | 221 |
| Jan 10, 2025 | 407.40 | 407.40 | 407.40 | 407.40 | 405.93 | - |
| Jan 9, 2025 | 406.40 | 408.20 | 406.40 | 408.20 | 406.73 | 3 |
| Jan 8, 2025 | 401.80 | 405.80 | 401.80 | 405.80 | 404.33 | 78 |
| Jan 7, 2025 | 395.80 | 403.40 | 395.80 | 402.40 | 400.95 | 140 |
| Jan 6, 2025 | 401.80 | 402.80 | 397.00 | 397.00 | 395.57 | 26 |
| Jan 3, 2025 | 404.00 | 404.20 | 403.80 | 403.80 | 402.34 | 132 |
| Jan 2, 2025 | 404.80 | 407.00 | 404.80 | 407.00 | 405.53 | 78 |
| Dec 30, 2024 | 405.40 | 405.40 | 405.40 | 405.40 | 403.94 | - |
| Dec 27, 2024 | 406.20 | 406.80 | 406.20 | 406.80 | 405.33 | 1 |
| Dec 23, 2024 | 408.00 | 408.00 | 406.60 | 406.60 | 405.13 | 16 |
| Dec 20, 2024 | 403.00 | 404.00 | 401.80 | 404.00 | 402.54 | 79 |
| Dec 19, 2024 | 405.40 | 406.20 | 404.60 | 404.60 | 403.14 | 45 |
| Dec 18, 2024 | 409.00 | 410.40 | 409.00 | 410.00 | 408.52 | 75 |
| Dec 17, 2024 | 406.00 | 408.40 | 406.00 | 408.40 | 406.92 | 29 |
| Dec 16, 2024 | 414.60 | 414.60 | 411.60 | 411.60 | 410.11 | 106 |
| Dec 13, 2024 | 419.40 | 419.40 | 419.40 | 419.40 | 417.88 | - |
| Dec 12, 2024 | 418.20 | 420.20 | 418.20 | 420.20 | 418.68 | 25 |
| Dec 11, 2024 | 423.80 | 423.80 | 421.20 | 421.20 | 419.68 | 9 |
| Dec 10, 2024 | 418.20 | 419.80 | 418.20 | 419.80 | 418.28 | 13 |
| Dec 9, 2024 | 426.80 | 426.80 | 422.00 | 422.00 | 420.48 | 184 |
| Dec 6, 2024 | 424.00 | 424.00 | 424.00 | 424.00 | 422.47 | 20 |
| Dec 5, 2024 | 435.00 | 435.00 | 427.20 | 427.20 | 425.66 | 100 |
| Dec 4, 2024 | 435.20 | 435.20 | 435.20 | 435.20 | 433.63 | - |
| Dec 3, 2024 | 1.28 Dividend | |||||
| Dec 3, 2024 | 437.60 | 437.60 | 437.60 | 437.60 | 436.02 | 3 |
| Dec 2, 2024 | 436.00 | 436.00 | 436.00 | 436.00 | 433.04 | - |
| Nov 29, 2024 | 433.60 | 433.60 | 433.60 | 433.60 | 430.66 | 3 |
| Nov 28, 2024 | 433.20 | 433.20 | 433.20 | 433.20 | 430.26 | - |
| Nov 27, 2024 | 434.40 | 434.40 | 434.40 | 434.40 | 431.45 | - |
| Nov 26, 2024 | 434.20 | 434.20 | 432.40 | 434.00 | 431.05 | 168 |
| Nov 25, 2024 | 434.60 | 436.20 | 434.60 | 436.20 | 433.24 | 23 |
| Nov 22, 2024 | 434.00 | 437.60 | 434.00 | 437.60 | 434.63 | 25 |
| Nov 21, 2024 | 425.80 | 427.60 | 425.80 | 427.60 | 424.70 | 95 |
| Nov 20, 2024 | 419.40 | 420.40 | 419.40 | 420.40 | 417.55 | 30 |
| Nov 19, 2024 | 423.20 | 423.20 | 416.40 | 416.40 | 413.57 | 56 |
| Nov 18, 2024 | 427.20 | 427.20 | 421.80 | 421.80 | 418.94 | 8 |
| Nov 15, 2024 | 427.20 | 427.20 | 426.60 | 426.60 | 423.70 | 9 |
| Nov 14, 2024 | 432.00 | 432.00 | 432.00 | 432.00 | 429.07 | 60 |
| Nov 13, 2024 | 428.80 | 429.20 | 426.80 | 429.20 | 426.29 | 140 |
| Nov 12, 2024 | 428.60 | 429.40 | 428.60 | 429.40 | 426.48 | 4 |
| Nov 11, 2024 | 428.00 | 432.80 | 427.80 | 427.80 | 424.90 | 70 |
| Nov 8, 2024 | 431.40 | 432.40 | 431.40 | 432.00 | 429.07 | 90 |
| Nov 7, 2024 | 430.00 | 431.40 | 428.80 | 429.40 | 426.48 | 116 |
| Nov 6, 2024 | 424.20 | 424.20 | 424.20 | 424.20 | 421.32 | - |
| Nov 5, 2024 | 420.80 | 420.80 | 420.80 | 420.80 | 417.94 | - |
| Nov 4, 2024 | 421.20 | 421.20 | 420.40 | 420.60 | 417.74 | 357 |
| Nov 1, 2024 | 418.00 | 418.00 | 418.00 | 418.00 | 415.16 | - |
| Oct 31, 2024 | 435.40 | 435.40 | 411.00 | 424.00 | 421.12 | 227 |
| Oct 30, 2024 | 440.20 | 440.20 | 440.20 | 440.20 | 437.21 | - |
| Oct 29, 2024 | 439.80 | 440.80 | 439.80 | 440.80 | 437.81 | 90 |
| Oct 28, 2024 | 438.40 | 441.00 | 438.40 | 441.00 | 438.01 | 15 |
| Oct 25, 2024 | 438.00 | 438.00 | 438.00 | 438.00 | 435.03 | - |
| Oct 24, 2024 | 441.80 | 442.20 | 438.40 | 438.40 | 435.42 | 16 |
| Oct 23, 2024 | 445.20 | 445.20 | 444.60 | 444.60 | 441.58 | 4 |
| Oct 22, 2024 | 446.20 | 446.20 | 445.20 | 445.40 | 442.38 | 23 |
| Oct 21, 2024 | 447.40 | 447.40 | 447.20 | 447.20 | 444.16 | 28 |
| Oct 18, 2024 | 447.80 | 448.40 | 447.80 | 448.40 | 445.36 | 3 |
| Oct 17, 2024 | 445.40 | 445.40 | 445.40 | 445.40 | 442.38 | 52 |
| Oct 16, 2024 | 441.20 | 445.80 | 441.00 | 445.80 | 442.77 | 40 |
| Oct 15, 2024 | 438.40 | 438.40 | 438.40 | 438.40 | 435.42 | - |
| Oct 14, 2024 | 434.20 | 435.20 | 434.20 | 435.20 | 432.25 | 84 |
| Oct 11, 2024 | 429.20 | 433.60 | 429.20 | 433.60 | 430.66 | 10 |
| Oct 10, 2024 | 428.60 | 430.80 | 428.60 | 430.80 | 427.88 | 60 |
| Oct 9, 2024 | 425.60 | 428.40 | 425.60 | 428.40 | 425.49 | 14 |
| Oct 8, 2024 | 421.40 | 421.40 | 421.40 | 421.40 | 418.54 | - |
| Oct 7, 2024 | 425.80 | 425.80 | 423.00 | 423.00 | 420.13 | 500 |
| Oct 4, 2024 | 426.60 | 426.60 | 426.60 | 426.60 | 423.70 | - |
| Oct 3, 2024 | 430.00 | 430.00 | 429.00 | 429.00 | 426.09 | 1,307 |
| Oct 2, 2024 | 429.60 | 429.60 | 428.00 | 428.00 | 425.09 | 2 |
| Oct 1, 2024 | 428.40 | 428.40 | 428.40 | 428.40 | 425.49 | - |
| Sep 30, 2024 | 429.40 | 430.40 | 429.40 | 430.40 | 427.48 | 39 |
| Sep 27, 2024 | 430.20 | 432.20 | 430.20 | 432.20 | 429.27 | 25 |
| Sep 26, 2024 | 428.20 | 431.40 | 428.20 | 431.40 | 428.47 | 10 |
| Sep 25, 2024 | 426.60 | 428.20 | 426.60 | 428.20 | 425.29 | 10 |
| Sep 24, 2024 | 429.00 | 429.00 | 429.00 | 429.00 | 426.09 | - |
| Sep 23, 2024 | 422.40 | 422.80 | 422.40 | 422.80 | 419.93 | 24 |
| Sep 20, 2024 | 419.60 | 420.00 | 419.60 | 420.00 | 417.15 | 2 |
| Sep 19, 2024 | 423.60 | 423.60 | 423.60 | 423.60 | 420.72 | 218 |
| Sep 18, 2024 | 424.80 | 424.80 | 419.60 | 419.60 | 416.75 | 35 |
| Sep 17, 2024 | 426.20 | 426.20 | 426.20 | 426.20 | 423.31 | - |
| Sep 16, 2024 | 423.00 | 423.00 | 423.00 | 423.00 | 420.13 | 2 |
| Sep 13, 2024 | 421.60 | 421.60 | 421.60 | 421.60 | 418.74 | - |
| Sep 12, 2024 | 422.20 | 422.20 | 422.20 | 422.20 | 419.33 | - |
| Sep 11, 2024 | 417.20 | 417.20 | 417.20 | 417.20 | 414.37 | - |
| Sep 10, 2024 | 418.00 | 419.60 | 418.00 | 419.60 | 416.75 | 30 |
| Sep 9, 2024 | 412.60 | 419.20 | 412.60 | 419.20 | 416.35 | 32 |
| Sep 6, 2024 | 417.20 | 417.20 | 417.20 | 417.20 | 414.37 | - |
| Sep 5, 2024 | 424.60 | 424.60 | 424.60 | 424.60 | 421.72 | - |
| Sep 4, 2024 | 1.28 Dividend | |||||
| Sep 4, 2024 | 425.00 | 425.00 | 425.00 | 425.00 | 422.11 | - |
| Sep 3, 2024 | 429.40 | 429.40 | 429.40 | 429.40 | 425.10 | - |
| Sep 2, 2024 | 431.20 | 431.20 | 429.00 | 429.00 | 424.71 | 15 |
| Aug 30, 2024 | 426.20 | 427.80 | 426.20 | 427.80 | 423.52 | 25 |
| Aug 29, 2024 | 425.20 | 426.80 | 425.20 | 426.80 | 422.53 | 3 |
| Aug 28, 2024 | 422.20 | 422.20 | 422.20 | 422.20 | 417.98 | - |
| Aug 27, 2024 | 418.00 | 418.00 | 418.00 | 418.00 | 413.82 | - |
| Aug 26, 2024 | 415.60 | 415.60 | 415.60 | 415.60 | 411.44 | - |
| Aug 23, 2024 | 415.20 | 416.40 | 415.20 | 416.40 | 412.23 | 20 |
| Aug 22, 2024 | 413.40 | 413.40 | 413.40 | 413.40 | 409.26 | - |
| Aug 21, 2024 | 411.80 | 411.80 | 411.80 | 411.80 | 407.68 | - |
| Aug 20, 2024 | 413.80 | 413.80 | 413.80 | 413.80 | 409.66 | - |
| Aug 19, 2024 | 413.20 | 413.20 | 413.20 | 413.20 | 409.07 | - |
| Aug 16, 2024 | 415.20 | 416.40 | 412.80 | 412.80 | 408.67 | 190 |
| Aug 15, 2024 | 409.80 | 409.80 | 409.80 | 409.80 | 405.70 | - |
| Aug 14, 2024 | 408.60 | 408.60 | 408.60 | 408.60 | 404.51 | - |
| Aug 13, 2024 | 408.20 | 408.20 | 408.20 | 408.20 | 404.12 | - |
| Aug 12, 2024 | 410.20 | 410.20 | 410.00 | 410.00 | 405.90 | 15 |
| Aug 9, 2024 | 409.80 | 409.80 | 409.80 | 409.80 | 405.70 | 12 |
| Aug 8, 2024 | 403.20 | 403.20 | 403.20 | 403.20 | 399.17 | - |
| Aug 7, 2024 | 409.40 | 410.00 | 409.40 | 410.00 | 405.90 | 25 |
| Aug 6, 2024 | 407.00 | 412.00 | 407.00 | 412.00 | 407.88 | 43 |
| Aug 5, 2024 | 394.40 | 408.00 | 394.40 | 405.00 | 400.95 | 43 |
| Aug 2, 2024 | 418.00 | 418.00 | 418.00 | 418.00 | 413.82 | - |
| Aug 1, 2024 | 419.20 | 419.20 | 419.20 | 419.20 | 415.01 | - |
| Jul 31, 2024 | 416.20 | 421.40 | 416.20 | 421.40 | 417.18 | 15 |
| Jul 30, 2024 | 415.20 | 417.60 | 415.20 | 417.60 | 413.42 | 17 |
| Jul 29, 2024 | 416.00 | 416.00 | 416.00 | 416.00 | 411.84 | - |
| Jul 26, 2024 | 407.80 | 407.80 | 407.80 | 407.80 | 403.72 | - |
| Jul 25, 2024 | 409.40 | 409.40 | 409.40 | 409.40 | 405.30 | - |
| Jul 24, 2024 | 410.80 | 410.80 | 410.80 | 410.80 | 406.69 | - |
| Jul 23, 2024 | 409.20 | 409.20 | 409.20 | 409.20 | 405.11 | - |
| Jul 22, 2024 | 407.20 | 407.20 | 407.20 | 407.20 | 403.13 | - |
| Jul 19, 2024 | 409.20 | 409.20 | 409.20 | 409.20 | 405.11 | - |
| Jul 18, 2024 | 411.20 | 413.20 | 411.20 | 413.20 | 409.07 | 50 |
| Jul 17, 2024 | 408.40 | 408.40 | 408.40 | 408.40 | 404.31 | - |
| Jul 16, 2024 | 401.80 | 410.40 | 401.80 | 410.40 | 406.29 | 12 |
| Jul 15, 2024 | 404.20 | 404.20 | 404.20 | 404.20 | 400.16 | - |
| Jul 12, 2024 | 400.60 | 400.60 | 400.60 | 400.60 | 396.59 | 91 |
| Jul 11, 2024 | 400.40 | 400.40 | 399.80 | 399.80 | 395.80 | 11 |
| Jul 10, 2024 | 398.40 | 398.40 | 398.40 | 398.40 | 394.41 | - |
| Jul 9, 2024 | 401.60 | 401.60 | 401.60 | 401.60 | 397.58 | - |
| Jul 8, 2024 | 401.60 | 401.60 | 401.40 | 401.40 | 397.38 | 3 |
| Jul 5, 2024 | 399.20 | 401.80 | 399.20 | 401.80 | 397.78 | 5 |
| Jul 4, 2024 | 402.40 | 402.40 | 402.40 | 402.40 | 398.37 | - |
| Jul 3, 2024 | 400.20 | 400.20 | 400.20 | 400.20 | 396.20 | - |
| Jul 2, 2024 | 399.00 | 399.00 | 399.00 | 399.00 | 395.01 | 5 |
| Jul 1, 2024 | 408.20 | 408.20 | 408.20 | 408.20 | 404.12 | - |
| Jun 28, 2024 | 411.00 | 411.00 | 411.00 | 411.00 | 406.89 | - |
| Jun 27, 2024 | 409.20 | 409.20 | 409.20 | 409.20 | 405.11 | - |
| Jun 26, 2024 | 411.80 | 411.80 | 411.80 | 411.80 | 407.68 | - |
| Jun 25, 2024 | 412.80 | 412.80 | 412.80 | 412.80 | 408.67 | - |
| Jun 24, 2024 | 414.00 | 414.20 | 413.00 | 413.00 | 408.87 | 7 |
| Jun 21, 2024 | 412.40 | 414.20 | 412.40 | 414.20 | 410.06 | 10 |
| Jun 20, 2024 | 408.60 | 408.60 | 408.60 | 408.60 | 404.51 | - |
| Jun 19, 2024 | 409.40 | 409.40 | 409.40 | 409.40 | 405.30 | - |
| Jun 18, 2024 | 410.40 | 410.80 | 410.40 | 410.80 | 406.69 | 5 |
| Jun 17, 2024 | 408.40 | 408.40 | 408.40 | 408.40 | 404.31 | - |
| Jun 14, 2024 | 409.80 | 410.40 | 404.40 | 410.40 | 406.29 | 62 |
| Jun 13, 2024 | 401.40 | 402.00 | 401.40 | 402.00 | 397.98 | 45 |
| Jun 12, 2024 | 405.20 | 405.20 | 403.80 | 403.80 | 399.76 | 11 |
| Jun 11, 2024 | 401.40 | 404.00 | 401.40 | 404.00 | 399.96 | 5 |
| Jun 10, 2024 | 404.40 | 404.40 | 404.40 | 404.40 | 400.35 | 12 |
| Jun 7, 2024 | 398.00 | 398.00 | 398.00 | 398.00 | 394.02 | - |
| Jun 6, 2024 | 399.40 | 400.00 | 398.00 | 398.00 | 394.02 | 20 |
| Jun 5, 2024 | 397.20 | 397.80 | 397.20 | 397.80 | 393.82 | 2 |
| Jun 4, 2024 | 1.28 Dividend | |||||
| Jun 4, 2024 | 395.80 | 395.80 | 395.80 | 395.80 | 391.84 | - |
| Jun 3, 2024 | 402.20 | 402.20 | 397.80 | 398.20 | 392.84 | 76 |
| May 31, 2024 | 396.40 | 396.40 | 396.40 | 396.40 | 391.06 | - |
| May 30, 2024 | 392.20 | 394.00 | 392.20 | 394.00 | 388.70 | 10 |
| May 29, 2024 | 395.00 | 395.80 | 395.00 | 395.80 | 390.47 | 100 |
| May 28, 2024 | 399.20 | 399.20 | 399.20 | 399.20 | 393.83 | - |
| May 27, 2024 | 400.20 | 400.20 | 400.20 | 400.20 | 394.81 | - |
| May 24, 2024 | 399.20 | 399.20 | 399.20 | 399.20 | 393.83 | - |
| May 23, 2024 | 401.80 | 401.80 | 401.80 | 401.80 | 396.39 | - |
| May 22, 2024 | 399.80 | 399.80 | 399.80 | 399.80 | 394.42 | - |
| May 21, 2024 | 397.60 | 402.40 | 397.60 | 400.00 | 394.62 | 33 |
| May 20, 2024 | 398.20 | 398.20 | 398.20 | 398.20 | 392.84 | - |
| May 17, 2024 | 394.60 | 396.80 | 394.60 | 396.80 | 391.46 | 18 |
| May 16, 2024 | 396.00 | 396.40 | 396.00 | 396.40 | 391.06 | 10 |
| May 15, 2024 | 398.40 | 398.40 | 398.40 | 398.40 | 393.04 | - |
| May 14, 2024 | 402.80 | 402.80 | 399.00 | 399.00 | 393.63 | 3 |
| May 13, 2024 | 402.60 | 403.40 | 402.40 | 402.40 | 396.98 | 9 |
| May 10, 2024 | 399.20 | 399.20 | 399.20 | 399.20 | 393.83 | - |
| May 9, 2024 | 397.80 | 397.80 | 397.80 | 397.80 | 392.45 | - |
| May 8, 2024 | 400.20 | 401.60 | 400.00 | 400.00 | 394.62 | 101 |
| May 7, 2024 | 397.20 | 400.40 | 395.80 | 400.40 | 395.01 | 35 |
| May 6, 2024 | 394.80 | 396.60 | 394.00 | 394.00 | 388.70 | 28 |
| May 3, 2024 | 391.20 | 393.60 | 389.80 | 389.80 | 384.55 | 18 |
| May 2, 2024 | 411.20 | 411.20 | 392.60 | 392.60 | 387.32 | 5 |
| Apr 30, 2024 | 414.60 | 414.60 | 414.60 | 414.60 | 409.02 | - |
| Apr 29, 2024 | 414.60 | 414.60 | 413.20 | 413.20 | 407.64 | 3 |
| Apr 26, 2024 | 414.20 | 415.00 | 413.40 | 415.00 | 409.41 | 31 |
| Apr 25, 2024 | 415.00 | 415.00 | 415.00 | 415.00 | 409.41 | - |
| Apr 24, 2024 | 415.80 | 416.40 | 408.60 | 408.60 | 403.10 | 4 |
| Apr 23, 2024 | 419.40 | 420.80 | 416.20 | 416.20 | 410.60 | 44 |
| Apr 22, 2024 | 419.60 | 419.60 | 417.80 | 417.80 | 412.18 | 105 |
| Apr 19, 2024 | 416.20 | 416.20 | 416.20 | 416.20 | 410.60 | - |
| Apr 18, 2024 | 416.00 | 416.00 | 416.00 | 416.00 | 410.40 | - |
| Apr 17, 2024 | 418.20 | 419.40 | 418.20 | 419.40 | 413.75 | 10 |
| Apr 16, 2024 | 417.20 | 418.00 | 417.20 | 418.00 | 412.37 | 12 |
| Apr 15, 2024 | 418.20 | 423.80 | 418.20 | 420.80 | 415.14 | 185 |
| Apr 12, 2024 | 422.20 | 424.40 | 422.20 | 424.40 | 418.69 | 3 |
| Apr 11, 2024 | 418.00 | 418.00 | 418.00 | 418.00 | 412.37 | - |
| Apr 10, 2024 | 419.20 | 419.40 | 419.20 | 419.40 | 413.75 | 10 |
| Apr 9, 2024 | 423.60 | 423.60 | 419.80 | 419.80 | 414.15 | 315 |
| Apr 8, 2024 | 426.20 | 429.00 | 426.20 | 426.80 | 421.06 | 7 |
| Apr 5, 2024 | 420.20 | 420.40 | 420.20 | 420.40 | 414.74 | 2 |
| Apr 4, 2024 | 427.00 | 427.00 | 427.00 | 427.00 | 421.25 | - |
| Apr 3, 2024 | 426.20 | 427.80 | 426.20 | 427.00 | 421.25 | 32 |
| Apr 2, 2024 | 431.80 | 431.80 | 428.80 | 428.80 | 423.03 | 102 |
| Mar 28, 2024 | 427.25 | 428.20 | 427.25 | 428.20 | 422.44 | 50 |
| Mar 27, 2024 | 430.25 | 431.30 | 430.25 | 431.30 | 425.49 | 462 |
| Mar 26, 2024 | 429.40 | 429.40 | 429.40 | 429.40 | 423.62 | - |
| Mar 25, 2024 | 432.30 | 432.30 | 430.40 | 430.50 | 424.71 | 19 |
| Mar 22, 2024 | 429.80 | 429.80 | 429.80 | 429.80 | 424.01 | - |
| Mar 21, 2024 | 425.70 | 428.95 | 425.70 | 428.95 | 423.18 | 1 |
| Mar 20, 2024 | 429.05 | 429.95 | 428.60 | 428.60 | 422.83 | 9 |
| Mar 19, 2024 | 429.05 | 430.45 | 429.05 | 430.00 | 424.21 | 57 |
| Mar 18, 2024 | 429.05 | 429.05 | 429.05 | 429.05 | 423.27 | - |
| Mar 15, 2024 | 436.25 | 437.15 | 435.40 | 435.40 | 429.54 | 50 |
| Mar 14, 2024 | 434.00 | 434.55 | 434.00 | 434.55 | 428.70 | 1 |
Related Tickers
AKUP.BE Akzo Nobel NV
20.60
+3.00%
2R7.F Azelis Group NV
17.70
-1.94%
1COV.DU Covestro AG
58.10
-0.82%
O4D.SG Oil-Dri Corporation of America
43.80
+1.39%
AMC.DE Albemarle Corporation
68.63
+3.23%
0Z4C.IL Sika AG
235.20
+2.39%
FLUOROCHEM.BO Gujarat Fluorochemicals Limited
3,812.95
-0.65%
1COV.F Covestro AG
58.46
-0.14%
BNN.DE BRAIN Biotech AG
2.4100
+0.42%
CLNz.XC