Unlock stock picks and a broker-level newsfeed that powers Wall Street.
412.20
-10.60
(-2.51%)
At close: April 4 at 5:45:13 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 4, 2025 | 418.20 | 425.00 | 412.20 | 412.20 | 412.20 | 50,402 |
| Apr 3, 2025 | 420.20 | 425.40 | 414.00 | 422.80 | 422.80 | 43,307 |
| Apr 2, 2025 | 431.60 | 432.60 | 427.80 | 431.80 | 431.80 | 8,778 |
| Apr 1, 2025 | 430.20 | 432.40 | 426.80 | 431.20 | 431.20 | 12,829 |
| Mar 31, 2025 | 420.40 | 431.00 | 420.00 | 429.60 | 429.60 | 33,397 |
| Mar 28, 2025 | 430.40 | 432.00 | 426.00 | 426.00 | 426.00 | 11,435 |
| Mar 27, 2025 | 428.60 | 432.00 | 424.80 | 430.20 | 430.20 | 26,429 |
| Mar 26, 2025 | 423.20 | 429.40 | 422.20 | 427.60 | 427.60 | 20,679 |
| Mar 25, 2025 | 425.00 | 426.80 | 421.60 | 422.20 | 422.20 | 64,181 |
| Mar 24, 2025 | 419.40 | 419.40 | 419.40 | 419.40 | 419.40 | - |
| Mar 21, 2025 | 422.80 | 422.80 | 415.40 | 419.40 | 419.40 | 15,013 |
| Mar 20, 2025 | 421.20 | 424.80 | 420.20 | 423.80 | 423.80 | 17,134 |
| Mar 19, 2025 | 423.20 | 423.60 | 420.40 | 422.80 | 422.80 | 14,679 |
| Mar 18, 2025 | 421.40 | 428.40 | 418.80 | 419.80 | 419.80 | 28,438 |
| Mar 17, 2025 | 418.80 | 420.40 | 414.60 | 419.80 | 419.80 | 20,079 |
| Mar 14, 2025 | 418.00 | 421.20 | 415.60 | 417.80 | 417.80 | 20,540 |
| Mar 13, 2025 | 1.37 Dividend | |||||
| Mar 13, 2025 | 415.40 | 419.40 | 411.80 | 415.80 | 415.80 | 20,348 |
| Mar 12, 2025 | 415.20 | 419.80 | 411.20 | 414.80 | 413.30 | 24,790 |
| Mar 11, 2025 | 423.00 | 425.00 | 414.60 | 415.20 | 413.70 | 32,181 |
| Mar 10, 2025 | 430.40 | 434.80 | 425.40 | 428.60 | 427.05 | 21,682 |
| Mar 7, 2025 | 430.20 | 431.80 | 426.80 | 430.40 | 428.84 | 17,763 |
| Mar 6, 2025 | 433.20 | 433.80 | 427.20 | 433.80 | 432.23 | 22,633 |
| Mar 5, 2025 | 434.80 | 436.40 | 428.60 | 429.60 | 428.05 | 21,749 |
| Mar 4, 2025 | 440.40 | 445.00 | 437.00 | 441.20 | 439.60 | 24,382 |
| Mar 3, 2025 | 449.20 | 450.20 | 444.60 | 445.20 | 443.59 | 16,947 |
| Feb 28, 2025 | 442.40 | 449.80 | 442.40 | 445.00 | 443.39 | 14,407 |
| Feb 27, 2025 | 441.80 | 449.40 | 440.80 | 447.20 | 445.58 | 15,306 |
| Feb 26, 2025 | 447.40 | 447.40 | 442.60 | 444.60 | 442.99 | 12,890 |
| Feb 25, 2025 | 438.80 | 445.00 | 437.00 | 442.60 | 441.00 | 14,819 |
| Feb 24, 2025 | 437.80 | 443.20 | 436.20 | 441.40 | 439.80 | 14,553 |
| Feb 21, 2025 | 440.00 | 444.00 | 439.40 | 441.80 | 440.20 | 30,695 |
| Feb 20, 2025 | 440.20 | 442.80 | 438.40 | 438.80 | 437.21 | 12,275 |
| Feb 19, 2025 | 445.00 | 446.20 | 440.20 | 444.60 | 442.99 | 29,942 |
| Feb 18, 2025 | 438.80 | 439.00 | 431.00 | 436.60 | 435.02 | 18,789 |
| Feb 17, 2025 | 434.00 | 443.60 | 432.40 | 438.60 | 437.01 | 12,912 |
| Feb 14, 2025 | 440.00 | 441.80 | 437.60 | 440.40 | 438.81 | 12,839 |
| Feb 13, 2025 | 439.80 | 443.20 | 439.40 | 441.20 | 439.60 | 14,265 |
| Feb 12, 2025 | 443.80 | 444.80 | 438.40 | 441.40 | 439.80 | 21,171 |
| Feb 11, 2025 | 445.60 | 446.80 | 443.40 | 445.40 | 443.79 | 15,049 |
| Feb 10, 2025 | 438.40 | 443.40 | 438.20 | 441.40 | 439.80 | 20,088 |
| Feb 7, 2025 | 441.00 | 442.00 | 436.60 | 440.40 | 438.81 | 28,735 |
| Feb 6, 2025 | 437.00 | 443.20 | 413.40 | 437.40 | 435.82 | 56,388 |
| Feb 5, 2025 | 435.00 | 437.00 | 432.60 | 435.20 | 433.63 | 18,030 |
| Feb 4, 2025 | 439.00 | 442.60 | 434.40 | 438.80 | 437.21 | 34,503 |
| Feb 3, 2025 | 429.80 | 437.60 | 425.00 | 437.60 | 436.02 | 36,962 |
| Jan 31, 2025 | 432.60 | 432.60 | 424.20 | 429.00 | 427.45 | 40,176 |
| Jan 30, 2025 | 421.80 | 431.00 | 420.40 | 427.00 | 425.46 | 47,336 |
| Jan 29, 2025 | 419.60 | 421.80 | 418.00 | 421.20 | 419.68 | 21,690 |
| Jan 28, 2025 | 419.60 | 422.80 | 419.40 | 420.20 | 418.68 | 27,936 |
| Jan 27, 2025 | 413.00 | 419.60 | 413.00 | 417.80 | 416.29 | 30,757 |
| Jan 24, 2025 | 422.00 | 425.40 | 418.80 | 420.40 | 418.88 | - |
| Jan 23, 2025 | 424.60 | 427.80 | 423.60 | 423.80 | 422.27 | 18,206 |
| Jan 22, 2025 | 424.40 | 428.80 | 424.00 | 427.80 | 426.25 | 30,533 |
| Jan 21, 2025 | 422.80 | 422.80 | 422.80 | 422.80 | 421.27 | - |
| Jan 20, 2025 | 423.20 | 426.40 | 422.60 | 422.80 | 421.27 | 11,823 |
| Jan 17, 2025 | 420.00 | 429.60 | 419.60 | 425.40 | 423.86 | 27,237 |
| Jan 16, 2025 | 416.40 | 418.20 | 416.20 | 418.00 | 416.49 | 13,486 |
| Jan 15, 2025 | 415.80 | 419.60 | 414.00 | 415.60 | 414.10 | 22,864 |
| Jan 14, 2025 | 413.20 | 413.20 | 408.80 | 412.00 | 410.51 | 30,492 |
| Jan 13, 2025 | 405.20 | 412.80 | 402.60 | 411.60 | 410.11 | 34,916 |
| Jan 10, 2025 | 410.00 | 410.00 | 402.80 | 402.80 | 401.34 | 12,365 |
| Jan 9, 2025 | 409.60 | 409.60 | 406.00 | 407.20 | 405.73 | 6,310 |
| Jan 8, 2025 | 402.00 | 402.00 | 402.00 | 402.00 | 400.55 | - |
| Jan 7, 2025 | 397.60 | 404.00 | 395.40 | 402.00 | 400.55 | 30,042 |
| Jan 6, 2025 | 401.20 | 403.00 | 399.00 | 399.80 | 398.35 | 29,325 |
| Jan 3, 2025 | 404.00 | 405.00 | 402.00 | 403.40 | 401.94 | 17,022 |
| Jan 2, 2025 | 404.00 | 409.80 | 404.00 | 408.20 | 406.72 | 14,961 |
| Dec 30, 2024 | 407.20 | 407.20 | 407.20 | 407.20 | 405.73 | - |
| Dec 27, 2024 | 406.20 | 408.60 | 403.80 | 407.20 | 405.73 | 20,953 |
| Dec 23, 2024 | 408.80 | 409.20 | 402.20 | 402.60 | 401.14 | 16,058 |
| Dec 20, 2024 | 403.00 | 406.20 | 400.20 | 406.00 | 404.53 | 32,334 |
| Dec 19, 2024 | 406.40 | 408.80 | 403.40 | 407.00 | 405.53 | 32,607 |
| Dec 18, 2024 | 409.20 | 412.00 | 408.00 | 410.60 | 409.12 | 27,185 |
| Dec 17, 2024 | 408.00 | 411.80 | 402.80 | 410.00 | 408.52 | 40,599 |
| Dec 16, 2024 | 414.40 | 415.60 | 410.60 | 412.00 | 410.51 | 30,885 |
| Dec 13, 2024 | 419.60 | 420.80 | 413.20 | 416.60 | 415.09 | 21,969 |
| Dec 12, 2024 | 417.80 | 422.40 | 416.20 | 419.60 | 418.08 | 24,973 |
| Dec 11, 2024 | 425.00 | 425.00 | 420.60 | 423.20 | 421.67 | 25,617 |
| Dec 10, 2024 | 423.20 | 423.20 | 423.20 | 423.20 | 421.67 | - |
| Dec 9, 2024 | 427.00 | 427.40 | 422.00 | 423.20 | 421.67 | 23,143 |
| Dec 6, 2024 | 423.20 | 427.40 | 422.80 | 425.60 | 424.06 | 27,611 |
| Dec 5, 2024 | 437.20 | 437.20 | 424.60 | 425.80 | 424.26 | 23,954 |
| Dec 4, 2024 | 437.20 | 438.00 | 433.40 | 437.60 | 436.02 | 9,863 |
| Dec 3, 2024 | 1.27 Dividend | |||||
| Dec 3, 2024 | 437.00 | 438.80 | 434.40 | 436.00 | 434.42 | 13,923 |
| Dec 2, 2024 | 437.60 | 439.80 | 435.80 | 436.80 | 433.84 | 21,047 |
| Nov 29, 2024 | 432.40 | 435.80 | 431.60 | 435.40 | 432.44 | 11,856 |
| Nov 28, 2024 | 433.40 | 433.40 | 433.40 | 433.40 | 430.46 | - |
| Nov 27, 2024 | 434.00 | 436.00 | 430.60 | 433.40 | 430.46 | 17,987 |
| Nov 26, 2024 | 433.80 | 435.20 | 430.40 | 434.00 | 431.05 | 24,134 |
| Nov 25, 2024 | 436.60 | 436.60 | 436.60 | 436.60 | 433.64 | - |
| Nov 22, 2024 | 433.00 | 439.40 | 432.40 | 436.60 | 433.64 | 24,627 |
| Nov 21, 2024 | 426.00 | 431.40 | 424.80 | 430.80 | 427.88 | 28,953 |
| Nov 20, 2024 | 419.60 | 422.60 | 417.60 | 422.40 | 419.53 | 26,465 |
| Nov 19, 2024 | 424.00 | 425.40 | 416.20 | 419.00 | 416.16 | 33,375 |
| Nov 18, 2024 | 424.40 | 424.60 | 421.20 | 424.00 | 421.12 | 32,118 |
| Nov 15, 2024 | 428.80 | 429.80 | 424.00 | 424.00 | 421.12 | 25,537 |
| Nov 14, 2024 | 431.00 | 433.80 | 430.40 | 431.80 | 428.87 | 25,624 |
| Nov 13, 2024 | 428.60 | 430.80 | 425.00 | 430.60 | 427.68 | 22,985 |
| Nov 12, 2024 | 430.00 | 433.20 | 427.80 | 428.60 | 425.69 | 33,262 |
| Nov 11, 2024 | 432.00 | 434.00 | 428.80 | 431.20 | 428.27 | 21,719 |
| Nov 8, 2024 | 432.40 | 433.20 | 429.20 | 429.20 | 426.29 | 22,020 |
| Nov 7, 2024 | 431.60 | 433.00 | 428.00 | 430.20 | 427.28 | 18,735 |
| Nov 6, 2024 | 422.00 | 433.00 | 422.00 | 429.40 | 426.49 | 49,611 |
| Nov 5, 2024 | 422.00 | 423.00 | 418.40 | 421.60 | 418.74 | 22,582 |
| Nov 4, 2024 | 419.20 | 423.40 | 419.00 | 421.00 | 418.14 | 23,655 |
| Nov 1, 2024 | 418.60 | 422.60 | 415.40 | 421.40 | 418.54 | 66,871 |
| Oct 31, 2024 | 435.00 | 435.00 | 404.00 | 422.80 | 419.93 | 145,604 |
| Oct 30, 2024 | 441.00 | 441.00 | 435.60 | 435.80 | 432.84 | 29,987 |
| Oct 29, 2024 | 442.00 | 442.00 | 437.80 | 439.40 | 436.42 | 17,872 |
| Oct 28, 2024 | 442.60 | 442.60 | 438.00 | 440.00 | 437.01 | 31,026 |
| Oct 25, 2024 | 437.80 | 441.80 | 437.40 | 439.80 | 436.82 | 16,435 |
| Oct 24, 2024 | 443.80 | 443.80 | 436.80 | 438.80 | 435.82 | 17,736 |
| Oct 23, 2024 | 445.00 | 447.00 | 443.40 | 444.40 | 441.38 | 30,409 |
| Oct 22, 2024 | 445.00 | 445.60 | 442.00 | 444.40 | 441.38 | 14,358 |
| Oct 21, 2024 | 448.80 | 448.80 | 444.80 | 445.00 | 441.98 | 13,918 |
| Oct 18, 2024 | 449.40 | 449.40 | 442.60 | 447.20 | 444.16 | 16,972 |
| Oct 17, 2024 | 444.60 | 450.80 | 443.80 | 448.20 | 445.16 | 24,842 |
| Oct 16, 2024 | 442.60 | 443.80 | 439.40 | 442.60 | 439.60 | 29,661 |
| Oct 15, 2024 | 439.00 | 443.40 | 437.60 | 441.20 | 438.21 | 20,373 |
| Oct 14, 2024 | 434.80 | 437.00 | 433.40 | 436.80 | 433.84 | 28,494 |
| Oct 11, 2024 | 429.80 | 433.80 | 428.00 | 432.60 | 429.66 | 16,444 |
| Oct 10, 2024 | 429.40 | 432.00 | 427.60 | 429.80 | 426.88 | 18,566 |
| Oct 9, 2024 | 428.80 | 429.40 | 426.20 | 428.00 | 425.10 | 16,037 |
| Oct 8, 2024 | 422.20 | 427.40 | 421.20 | 427.40 | 424.50 | 16,892 |
| Oct 7, 2024 | 424.80 | 426.00 | 422.00 | 423.00 | 420.13 | 18,497 |
| Oct 4, 2024 | 426.80 | 429.00 | 423.80 | 424.80 | 421.92 | 21,648 |
| Oct 3, 2024 | 432.20 | 432.20 | 425.80 | 427.00 | 424.10 | 21,887 |
| Oct 2, 2024 | 430.80 | 432.60 | 427.00 | 431.60 | 428.67 | 20,819 |
| Oct 1, 2024 | 429.00 | 431.80 | 427.40 | 430.20 | 427.28 | 14,348 |
| Sep 30, 2024 | 430.00 | 430.80 | 425.80 | 426.40 | 423.51 | 28,567 |
| Sep 27, 2024 | 431.20 | 432.40 | 429.20 | 432.00 | 429.07 | 13,733 |
| Sep 26, 2024 | 428.40 | 430.40 | 427.60 | 429.60 | 426.68 | 17,000 |
| Sep 25, 2024 | 426.20 | 429.40 | 426.20 | 428.00 | 425.10 | 14,335 |
| Sep 24, 2024 | 430.00 | 431.60 | 427.00 | 430.40 | 427.48 | 18,892 |
| Sep 23, 2024 | 422.00 | 430.00 | 422.00 | 429.60 | 426.68 | 21,705 |
| Sep 20, 2024 | 420.60 | 421.60 | 418.20 | 420.60 | 417.75 | 21,023 |
| Sep 19, 2024 | 421.60 | 425.40 | 420.40 | 423.40 | 420.53 | 13,022 |
| Sep 18, 2024 | 424.20 | 425.00 | 419.60 | 419.80 | 416.95 | 10,455 |
| Sep 17, 2024 | 427.80 | 429.20 | 425.80 | 426.00 | 423.11 | 10,637 |
| Sep 16, 2024 | 423.00 | 426.80 | 422.00 | 423.60 | 420.73 | 18,599 |
| Sep 13, 2024 | 421.60 | 424.40 | 419.80 | 424.40 | 421.52 | 13,781 |
| Sep 12, 2024 | 422.00 | 423.80 | 419.80 | 419.80 | 416.95 | 20,857 |
| Sep 11, 2024 | 420.80 | 422.40 | 412.40 | 415.00 | 412.18 | 19,830 |
| Sep 10, 2024 | 418.60 | 421.80 | 418.20 | 420.80 | 417.94 | 33,436 |
| Sep 9, 2024 | 413.80 | 420.00 | 413.80 | 419.40 | 416.55 | 11,684 |
| Sep 6, 2024 | 419.00 | 420.80 | 413.40 | 413.60 | 410.79 | 14,315 |
| Sep 5, 2024 | 426.60 | 426.60 | 417.80 | 417.80 | 414.96 | 19,326 |
| Sep 4, 2024 | 1.27 Dividend | |||||
| Sep 4, 2024 | 425.80 | 432.00 | 425.80 | 427.20 | 424.30 | 21,779 |
| Sep 3, 2024 | 429.20 | 433.40 | 428.00 | 432.00 | 427.69 | 15,646 |
| Sep 2, 2024 | 432.40 | 432.40 | 426.60 | 429.80 | 425.51 | 8,947 |
| Aug 30, 2024 | 427.80 | 431.80 | 426.60 | 428.00 | 423.73 | 10,176 |
| Aug 29, 2024 | 426.00 | 428.00 | 424.00 | 427.40 | 423.13 | 11,528 |
| Aug 28, 2024 | 422.80 | 427.60 | 421.60 | 425.40 | 421.15 | 9,260 |
| Aug 27, 2024 | 419.20 | 423.80 | 417.40 | 420.60 | 416.40 | 13,159 |
| Aug 26, 2024 | 415.60 | 420.80 | 414.60 | 419.20 | 415.02 | 8,770 |
| Aug 23, 2024 | 417.20 | 419.60 | 413.20 | 416.80 | 412.64 | 20,897 |
| Aug 22, 2024 | 415.00 | 417.20 | 412.60 | 415.00 | 410.86 | 10,427 |
| Aug 21, 2024 | 411.60 | 414.80 | 411.20 | 413.60 | 409.47 | 10,770 |
| Aug 20, 2024 | 415.00 | 416.40 | 412.20 | 413.00 | 408.88 | 11,492 |
| Aug 19, 2024 | 415.00 | 417.00 | 413.20 | 414.60 | 410.46 | 12,734 |
| Aug 16, 2024 | 415.20 | 417.80 | 411.00 | 414.40 | 410.26 | 20,909 |
| Aug 15, 2024 | 411.00 | 414.60 | 409.60 | 414.60 | 410.46 | 12,438 |
| Aug 14, 2024 | 409.40 | 411.00 | 407.20 | 409.20 | 405.12 | 11,153 |
| Aug 13, 2024 | 409.00 | 410.40 | 406.80 | 409.00 | 404.92 | 13,834 |
| Aug 12, 2024 | 409.20 | 411.00 | 407.80 | 408.40 | 404.32 | 10,612 |
| Aug 9, 2024 | 409.20 | 411.20 | 405.40 | 408.40 | 404.32 | 19,390 |
| Aug 8, 2024 | 403.60 | 410.20 | 403.60 | 409.60 | 405.51 | 13,701 |
| Aug 7, 2024 | 413.80 | 413.80 | 409.40 | 410.60 | 406.50 | 17,315 |
| Aug 6, 2024 | 407.60 | 411.80 | 404.80 | 410.20 | 406.11 | 26,858 |
| Aug 5, 2024 | 385.00 | 414.20 | 372.80 | 406.20 | 402.15 | 97,409 |
| Aug 2, 2024 | 419.20 | 421.60 | 406.20 | 408.80 | 404.72 | 33,326 |
| Aug 1, 2024 | 420.40 | 426.00 | 419.60 | 420.40 | 416.20 | 20,151 |
| Jul 31, 2024 | 417.80 | 423.40 | 416.20 | 422.60 | 418.38 | 16,890 |
| Jul 30, 2024 | 416.80 | 422.40 | 414.20 | 419.40 | 415.21 | 19,513 |
| Jul 29, 2024 | 417.20 | 417.80 | 415.00 | 415.60 | 411.45 | 15,278 |
| Jul 26, 2024 | 407.40 | 415.20 | 407.40 | 415.00 | 410.86 | 11,033 |
| Jul 25, 2024 | 408.40 | 413.60 | 405.40 | 411.40 | 407.29 | 49,678 |
| Jul 24, 2024 | 410.00 | 413.80 | 409.20 | 409.80 | 405.71 | 13,329 |
| Jul 23, 2024 | 409.40 | 413.40 | 409.00 | 412.80 | 408.68 | 20,086 |
| Jul 22, 2024 | 408.40 | 412.00 | 407.00 | 409.20 | 405.12 | 14,751 |
| Jul 19, 2024 | 408.60 | 410.00 | 406.00 | 406.40 | 402.34 | 11,217 |
| Jul 18, 2024 | 413.60 | 413.80 | 408.20 | 412.20 | 408.09 | 38,214 |
| Jul 17, 2024 | 409.40 | 412.20 | 403.60 | 410.60 | 406.50 | 35,377 |
| Jul 16, 2024 | 402.80 | 410.00 | 400.20 | 409.40 | 405.31 | 22,279 |
| Jul 15, 2024 | 405.60 | 405.60 | 401.60 | 402.40 | 398.38 | 14,243 |
| Jul 12, 2024 | 399.40 | 404.80 | 399.20 | 404.80 | 400.76 | 19,603 |
| Jul 11, 2024 | 400.20 | 401.20 | 398.20 | 401.00 | 397.00 | 26,549 |
| Jul 10, 2024 | 399.40 | 400.60 | 396.40 | 399.00 | 395.02 | 29,305 |
| Jul 9, 2024 | 402.40 | 404.00 | 398.80 | 399.60 | 395.61 | 12,010 |
| Jul 8, 2024 | 401.20 | 403.80 | 400.00 | 402.20 | 398.18 | 13,601 |
| Jul 5, 2024 | 399.60 | 401.00 | 396.80 | 398.20 | 394.22 | 12,569 |
| Jul 4, 2024 | 401.80 | 402.40 | 397.60 | 398.80 | 394.82 | 8,421 |
| Jul 3, 2024 | 400.60 | 401.40 | 398.20 | 400.00 | 396.01 | 12,240 |
| Jul 2, 2024 | 398.60 | 400.60 | 397.40 | 398.40 | 394.42 | 21,526 |
| Jul 1, 2024 | 410.80 | 411.40 | 399.60 | 401.40 | 397.39 | 37,277 |
| Jun 28, 2024 | 410.40 | 413.40 | 409.60 | 410.40 | 406.30 | 16,692 |
| Jun 27, 2024 | 410.00 | 411.80 | 407.20 | 409.60 | 405.51 | 19,108 |
| Jun 26, 2024 | 413.00 | 413.20 | 408.60 | 410.20 | 406.11 | 18,079 |
| Jun 25, 2024 | 412.00 | 415.60 | 411.20 | 412.00 | 407.89 | 14,617 |
| Jun 24, 2024 | 414.20 | 415.60 | 410.40 | 414.00 | 409.87 | 18,447 |
| Jun 21, 2024 | 413.60 | 415.00 | 410.40 | 411.60 | 407.49 | 59,571 |
| Jun 20, 2024 | 408.40 | 413.60 | 406.40 | 412.60 | 408.48 | 26,060 |
| Jun 19, 2024 | 409.00 | 409.20 | 405.20 | 407.20 | 403.14 | 15,334 |
| Jun 18, 2024 | 409.80 | 412.60 | 404.60 | 407.20 | 403.14 | 20,151 |
| Jun 17, 2024 | 410.20 | 410.40 | 406.00 | 407.80 | 403.73 | 16,782 |
| Jun 14, 2024 | 408.00 | 410.20 | 404.00 | 407.20 | 403.14 | 30,974 |
| Jun 13, 2024 | 402.00 | 403.80 | 399.00 | 402.80 | 398.78 | 15,797 |
| Jun 12, 2024 | 404.00 | 406.20 | 402.00 | 403.60 | 399.57 | 19,665 |
| Jun 11, 2024 | 401.00 | 403.20 | 398.00 | 402.80 | 398.78 | 25,266 |
| Jun 10, 2024 | 401.20 | 404.20 | 401.20 | 401.80 | 397.79 | 11,944 |
| Jun 7, 2024 | 399.20 | 405.40 | 396.60 | 404.40 | 400.36 | 28,372 |
| Jun 6, 2024 | 400.00 | 401.80 | 397.60 | 398.00 | 394.03 | 20,850 |
| Jun 5, 2024 | 397.80 | 398.80 | 394.80 | 398.00 | 394.03 | 16,677 |
| Jun 4, 2024 | 1.27 Dividend | |||||
| Jun 4, 2024 | 396.00 | 398.80 | 394.00 | 395.20 | 391.25 | 23,098 |
| Jun 3, 2024 | 402.60 | 402.60 | 395.60 | 397.00 | 391.66 | 18,284 |
| May 31, 2024 | 397.20 | 397.40 | 393.60 | 394.80 | 389.49 | 8,094 |
| May 30, 2024 | 393.80 | 396.00 | 391.20 | 394.20 | 388.90 | 13,204 |
| May 29, 2024 | 395.20 | 395.40 | 391.20 | 394.80 | 389.49 | 19,865 |
| May 28, 2024 | 399.40 | 400.00 | 394.20 | 395.00 | 389.69 | 26,071 |
| May 27, 2024 | 400.20 | 402.40 | 397.80 | 399.40 | 394.03 | 6,334 |
| May 24, 2024 | 400.40 | 402.20 | 398.20 | 401.60 | 396.20 | 16,219 |
| May 23, 2024 | 401.20 | 403.60 | 400.20 | 401.00 | 395.61 | 35,817 |
| May 22, 2024 | 401.80 | 403.20 | 397.60 | 400.80 | 395.41 | 32,334 |
| May 21, 2024 | 397.80 | 402.60 | 394.20 | 401.20 | 395.80 | 27,016 |
| May 20, 2024 | 399.60 | 400.20 | 397.20 | 397.80 | 392.45 | 9,862 |
| May 17, 2024 | 395.60 | 399.00 | 393.60 | 397.00 | 391.66 | 21,110 |
| May 16, 2024 | 395.60 | 398.00 | 394.60 | 395.60 | 390.28 | 19,668 |
| May 15, 2024 | 400.00 | 403.20 | 395.80 | 397.40 | 392.06 | 37,283 |
| May 14, 2024 | 402.20 | 406.40 | 398.00 | 399.20 | 393.83 | 22,891 |
| May 13, 2024 | 404.40 | 404.60 | 401.20 | 402.60 | 397.19 | 10,208 |
| May 10, 2024 | 399.00 | 403.40 | 398.60 | 403.00 | 397.58 | 11,385 |
| May 9, 2024 | 399.00 | 400.40 | 397.60 | 399.00 | 393.63 | 11,556 |
| May 8, 2024 | 400.80 | 404.20 | 397.80 | 399.00 | 393.63 | 22,546 |
| May 7, 2024 | 397.80 | 400.40 | 394.20 | 399.80 | 394.42 | 44,387 |
| May 6, 2024 | 395.00 | 397.20 | 392.60 | 393.60 | 388.31 | 39,231 |
| May 3, 2024 | 386.20 | 392.40 | 386.20 | 392.20 | 386.93 | 50,992 |
| May 2, 2024 | 413.00 | 413.00 | 386.00 | 387.40 | 382.19 | 113,606 |
| Apr 30, 2024 | 415.60 | 417.20 | 411.60 | 413.40 | 407.84 | 25,796 |
| Apr 29, 2024 | 414.40 | 418.60 | 414.00 | 414.60 | 409.02 | 15,914 |
| Apr 26, 2024 | 412.40 | 416.20 | 410.60 | 414.00 | 408.43 | 18,584 |
| Apr 25, 2024 | 413.20 | 415.00 | 410.60 | 413.20 | 407.64 | 29,818 |
| Apr 24, 2024 | 416.20 | 418.40 | 405.60 | 413.60 | 408.04 | 40,385 |
| Apr 23, 2024 | 420.00 | 421.20 | 415.00 | 416.60 | 411.00 | 18,423 |
| Apr 22, 2024 | 418.80 | 420.40 | 415.80 | 418.20 | 412.58 | 23,970 |
| Apr 19, 2024 | 416.60 | 424.40 | 416.20 | 419.00 | 413.36 | 12,637 |
| Apr 18, 2024 | 417.80 | 423.20 | 416.40 | 421.00 | 415.34 | 25,778 |
| Apr 17, 2024 | 418.20 | 422.00 | 415.20 | 417.60 | 411.98 | 46,612 |
| Apr 16, 2024 | 418.80 | 420.20 | 416.00 | 417.60 | 411.98 | 15,073 |
| Apr 15, 2024 | 418.20 | 426.00 | 418.00 | 422.60 | 416.92 | 20,185 |
| Apr 12, 2024 | 423.00 | 426.00 | 420.20 | 421.00 | 415.34 | 15,114 |
| Apr 11, 2024 | 418.80 | 421.60 | 416.00 | 421.20 | 415.54 | 18,200 |
| Apr 10, 2024 | 420.00 | 422.60 | 416.00 | 419.80 | 414.15 | 34,869 |
| Apr 9, 2024 | 423.80 | 426.00 | 418.20 | 420.00 | 414.35 | 12,627 |
| Apr 8, 2024 | 428.40 | 429.40 | 423.40 | 424.60 | 418.89 | 17,569 |
| Apr 5, 2024 | 420.40 | 428.80 | 418.60 | 428.20 | 422.44 | 23,762 |
| Apr 4, 2024 | 426.60 | 429.20 | 423.20 | 428.00 | 422.24 | 22,481 |
Related Tickers
BNR.DE Brenntag SE
55.64
-4.63%
1COV.DE Covestro AG
59.00
+0.17%
ACT.DE AlzChem Group AG
94.00
-6.00%
WCH.DE Wacker Chemie AG
62.12
-5.74%
SY1.DE Symrise AG
95.32
+0.59%
GURN.SW Gurit Holding AG
13.44
-7.31%
DCTA.L Directa Plus Plc
6.25
0.00%
EMSN.SW EMS-CHEMIE HOLDING AG
570.50
-0.26%
SIKA.SW Sika AG
196.00
-3.73%
AI.PA L'Air Liquide S.A.
173.20
-0.63%