Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
863.50
-16.60
(-1.89%)
At close: February 28 at 7:11:44 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 |
|---|---|---|---|---|---|---|
| Feb 28, 2025 | 868.00 | 868.00 | 863.50 | 863.50 | 863.50 | 10 |
| Feb 27, 2025 | 872.00 | 880.10 | 872.00 | 880.10 | 880.10 | 1 |
| Feb 26, 2025 | 858.80 | 858.80 | 858.80 | 858.80 | 858.80 | - |
| Feb 25, 2025 | 839.30 | 839.30 | 839.30 | 839.30 | 839.30 | - |
| Feb 24, 2025 | 831.00 | 839.00 | 831.00 | 839.00 | 839.00 | 4 |
| Feb 21, 2025 | 830.70 | 838.40 | 830.70 | 838.40 | 838.40 | 1 |
| Feb 20, 2025 | 828.50 | 828.50 | 828.50 | 828.50 | 828.50 | - |
| Feb 19, 2025 | 823.00 | 823.00 | 823.00 | 823.00 | 823.00 | - |
| Feb 18, 2025 | 802.70 | 810.70 | 802.70 | 810.70 | 810.70 | 3 |
| Feb 17, 2025 | 804.30 | 804.30 | 804.30 | 804.30 | 804.30 | - |
| Feb 14, 2025 | 1.44 Dividend | |||||
| Feb 14, 2025 | 830.70 | 830.70 | 830.70 | 830.70 | 830.70 | - |
| Feb 13, 2025 | 836.60 | 836.60 | 836.60 | 836.60 | 835.10 | - |
| Feb 12, 2025 | 832.70 | 832.70 | 832.70 | 832.70 | 831.21 | - |
| Feb 11, 2025 | 838.80 | 838.80 | 838.80 | 838.80 | 837.30 | - |
| Feb 10, 2025 | 850.70 | 850.70 | 850.70 | 850.70 | 849.17 | - |
| Feb 7, 2025 | 833.00 | 833.00 | 833.00 | 833.00 | 831.51 | - |
| Feb 6, 2025 | 809.00 | 839.60 | 809.00 | 839.60 | 838.09 | 15 |
| Feb 5, 2025 | 790.70 | 808.20 | 790.70 | 808.20 | 806.75 | 3 |
| Feb 4, 2025 | 785.30 | 785.30 | 785.30 | 785.30 | 783.89 | - |
| Feb 3, 2025 | 779.00 | 779.00 | 779.00 | 779.00 | 777.60 | - |
| Jan 31, 2025 | 792.00 | 792.00 | 792.00 | 792.00 | 790.58 | - |
| Jan 30, 2025 | 771.00 | 771.00 | 771.00 | 771.00 | 769.62 | - |
| Jan 29, 2025 | 769.30 | 769.30 | 769.30 | 769.30 | 767.92 | - |
| Jan 28, 2025 | 772.10 | 772.10 | 770.20 | 770.20 | 768.82 | 5 |
| Jan 27, 2025 | 740.10 | 740.10 | 740.10 | 740.10 | 738.77 | 3 |
| Jan 24, 2025 | 730.00 | 730.00 | 730.00 | 730.00 | 728.69 | - |
| Jan 23, 2025 | 722.50 | 722.50 | 722.50 | 722.50 | 721.20 | - |
| Jan 22, 2025 | 712.00 | 712.00 | 712.00 | 712.00 | 710.72 | 4 |
| Jan 21, 2025 | 698.00 | 713.70 | 698.00 | 713.70 | 712.42 | 2 |
| Jan 20, 2025 | 705.10 | 705.10 | 700.20 | 700.20 | 698.94 | 10 |
| Jan 17, 2025 | 735.70 | 735.70 | 721.30 | 721.30 | 720.01 | 20 |
| Jan 16, 2025 | 723.80 | 728.80 | 723.80 | 728.80 | 727.49 | 7 |
| Jan 15, 2025 | 722.00 | 729.60 | 722.00 | 729.60 | 728.29 | 5 |
| Jan 14, 2025 | 776.60 | 776.60 | 776.60 | 776.60 | 775.21 | - |
| Jan 13, 2025 | 781.00 | 781.00 | 781.00 | 781.00 | 779.60 | 11 |
| Jan 10, 2025 | 765.60 | 765.60 | 765.60 | 765.60 | 764.23 | - |
| Jan 9, 2025 | 761.60 | 761.60 | 761.60 | 761.60 | 760.23 | - |
| Jan 8, 2025 | 747.00 | 747.00 | 747.00 | 747.00 | 745.66 | - |
| Jan 7, 2025 | 733.90 | 733.90 | 733.90 | 733.90 | 732.58 | - |
| Jan 6, 2025 | 757.10 | 757.10 | 757.10 | 757.10 | 755.74 | - |
| Jan 3, 2025 | 756.00 | 756.00 | 756.00 | 756.00 | 754.64 | - |
| Jan 2, 2025 | 744.70 | 744.70 | 744.70 | 744.70 | 743.36 | - |
| Dec 30, 2024 | 750.00 | 750.00 | 748.10 | 748.10 | 746.76 | 32 |
| Dec 27, 2024 | 764.00 | 764.00 | 764.00 | 764.00 | 762.63 | - |
| Dec 23, 2024 | 745.00 | 750.40 | 745.00 | 750.40 | 749.05 | 25 |
| Dec 20, 2024 | 726.00 | 744.00 | 726.00 | 744.00 | 742.67 | 5 |
| Dec 19, 2024 | 735.00 | 735.00 | 735.00 | 735.00 | 733.68 | - |
| Dec 18, 2024 | 738.00 | 738.00 | 738.00 | 738.00 | 736.68 | - |
| Dec 17, 2024 | 739.60 | 739.60 | 739.30 | 739.30 | 737.97 | 8 |
| Dec 16, 2024 | 749.70 | 749.70 | 749.70 | 749.70 | 748.36 | - |
| Dec 13, 2024 | 746.20 | 746.20 | 746.20 | 746.20 | 744.86 | - |
| Dec 12, 2024 | 753.80 | 756.70 | 750.00 | 750.00 | 748.66 | 7 |
| Dec 11, 2024 | 758.10 | 759.90 | 758.10 | 759.90 | 758.54 | 8 |
| Dec 10, 2024 | 764.90 | 764.90 | 764.90 | 764.90 | 763.53 | - |
| Dec 9, 2024 | 780.20 | 780.20 | 780.20 | 780.20 | 778.80 | - |
| Dec 6, 2024 | 778.90 | 788.70 | 778.90 | 788.70 | 787.29 | 1 |
| Dec 5, 2024 | 789.80 | 791.00 | 789.80 | 791.00 | 789.58 | 9 |
| Dec 4, 2024 | 776.10 | 776.10 | 776.10 | 776.10 | 774.71 | - |
| Dec 3, 2024 | 760.50 | 770.10 | 760.50 | 770.10 | 768.72 | 25 |
| Dec 2, 2024 | 756.00 | 756.00 | 756.00 | 756.00 | 754.64 | 1 |
| Nov 29, 2024 | 743.40 | 743.40 | 743.40 | 743.40 | 742.07 | - |
| Nov 28, 2024 | 748.50 | 748.50 | 748.50 | 748.50 | 747.16 | - |
| Nov 27, 2024 | 751.10 | 751.10 | 751.10 | 751.10 | 749.75 | - |
| Nov 26, 2024 | 718.60 | 764.00 | 718.60 | 758.10 | 756.74 | 24 |
| Nov 25, 2024 | 717.90 | 717.90 | 714.10 | 714.10 | 712.82 | 1 |
| Nov 22, 2024 | 716.10 | 716.10 | 716.10 | 716.10 | 714.82 | - |
| Nov 21, 2024 | 715.50 | 715.50 | 715.50 | 715.50 | 714.22 | - |
| Nov 20, 2024 | 686.00 | 713.50 | 686.00 | 713.50 | 712.22 | 135 |
| Nov 19, 2024 | 683.70 | 683.70 | 683.70 | 683.70 | 682.47 | - |
| Nov 18, 2024 | 706.50 | 706.50 | 690.00 | 690.00 | 688.76 | 66 |
| Nov 15, 2024 | 1.25 Dividend | |||||
| Nov 15, 2024 | 738.00 | 738.00 | 738.00 | 738.00 | 736.68 | - |
| Nov 14, 2024 | 769.60 | 769.60 | 755.60 | 755.60 | 752.95 | 4 |
| Nov 13, 2024 | 767.60 | 767.60 | 767.60 | 767.60 | 764.91 | - |
| Nov 12, 2024 | 780.40 | 780.40 | 779.70 | 779.70 | 776.96 | 5 |
| Nov 11, 2024 | 777.30 | 777.30 | 777.30 | 777.30 | 774.57 | - |
| Nov 8, 2024 | 738.60 | 738.60 | 738.60 | 738.60 | 736.01 | - |
| Nov 7, 2024 | 720.30 | 720.30 | 720.30 | 720.30 | 717.77 | - |
| Nov 6, 2024 | 775.00 | 775.00 | 726.90 | 726.90 | 724.35 | 2 |
| Nov 5, 2024 | 735.10 | 735.10 | 735.10 | 735.10 | 732.52 | - |
| Nov 4, 2024 | 743.00 | 749.20 | 727.00 | 749.20 | 746.57 | 7 |
| Nov 1, 2024 | 760.40 | 764.20 | 760.10 | 760.10 | 757.43 | 17 |
| Oct 31, 2024 | 772.80 | 776.20 | 767.10 | 776.20 | 773.48 | 5 |
| Oct 30, 2024 | 843.00 | 843.00 | 745.00 | 760.20 | 757.53 | 26 |
| Oct 29, 2024 | 827.00 | 836.50 | 827.00 | 836.50 | 833.56 | 60 |
| Oct 28, 2024 | 828.80 | 828.80 | 828.80 | 828.80 | 825.89 | 20 |
| Oct 25, 2024 | 821.00 | 821.00 | 821.00 | 821.00 | 818.12 | - |
| Oct 24, 2024 | 833.10 | 833.10 | 833.10 | 833.10 | 830.18 | - |
| Oct 23, 2024 | 835.90 | 835.90 | 835.90 | 835.90 | 832.97 | - |
| Oct 22, 2024 | 834.70 | 841.50 | 834.70 | 841.50 | 838.55 | 1 |
| Oct 21, 2024 | 844.10 | 844.10 | 842.60 | 842.60 | 839.64 | 1 |
| Oct 18, 2024 | 844.00 | 844.00 | 844.00 | 844.00 | 841.04 | - |
| Oct 17, 2024 | 837.00 | 837.00 | 837.00 | 837.00 | 834.06 | - |
| Oct 16, 2024 | 835.30 | 835.30 | 835.30 | 835.30 | 832.37 | - |
| Oct 15, 2024 | 852.60 | 852.60 | 852.60 | 852.60 | 849.61 | - |
| Oct 14, 2024 | 848.00 | 853.00 | 848.00 | 853.00 | 850.01 | 100 |
| Oct 11, 2024 | 830.70 | 830.70 | 830.70 | 830.70 | 827.78 | - |
| Oct 10, 2024 | 838.10 | 838.10 | 834.80 | 836.60 | 833.66 | 5 |
| Oct 9, 2024 | 830.10 | 840.90 | 830.10 | 840.90 | 837.95 | 2 |
| Oct 8, 2024 | 816.10 | 816.10 | 816.10 | 816.10 | 813.24 | - |
| Oct 7, 2024 | 809.30 | 809.30 | 805.80 | 805.80 | 802.97 | 9 |
| Oct 4, 2024 | 801.70 | 801.70 | 801.70 | 801.70 | 798.89 | - |
| Oct 3, 2024 | 805.20 | 805.20 | 805.20 | 805.20 | 802.37 | - |
| Oct 2, 2024 | 794.50 | 808.50 | 794.50 | 808.50 | 805.66 | 14 |
| Oct 1, 2024 | 793.10 | 793.10 | 793.10 | 793.10 | 790.32 | - |
| Sep 30, 2024 | 784.30 | 784.30 | 784.30 | 784.30 | 781.55 | - |
| Sep 27, 2024 | 812.00 | 812.00 | 788.00 | 789.60 | 786.83 | 27 |
| Sep 26, 2024 | 830.00 | 830.00 | 829.60 | 829.60 | 826.69 | 4 |
| Sep 25, 2024 | 821.60 | 827.80 | 821.60 | 827.80 | 824.89 | 1 |
| Sep 24, 2024 | 824.50 | 824.50 | 824.50 | 824.50 | 821.61 | - |
| Sep 23, 2024 | 825.70 | 825.70 | 825.70 | 825.70 | 822.80 | - |
| Sep 20, 2024 | 816.00 | 816.00 | 816.00 | 816.00 | 813.14 | - |
| Sep 19, 2024 | 816.10 | 816.10 | 816.10 | 816.10 | 813.24 | - |
| Sep 18, 2024 | 813.80 | 813.80 | 813.80 | 813.80 | 810.94 | - |
| Sep 17, 2024 | 828.10 | 828.10 | 828.10 | 828.10 | 825.19 | 2 |
| Sep 16, 2024 | 836.00 | 836.00 | 836.00 | 836.00 | 833.07 | - |
| Sep 13, 2024 | 841.60 | 841.60 | 841.60 | 841.60 | 838.65 | - |
| Sep 12, 2024 | 836.20 | 843.00 | 836.20 | 843.00 | 840.04 | 3 |
| Sep 11, 2024 | 813.00 | 833.40 | 813.00 | 833.40 | 830.47 | 16 |
| Sep 10, 2024 | 819.30 | 819.30 | 819.00 | 819.00 | 816.13 | 3 |
| Sep 9, 2024 | 813.50 | 828.00 | 813.40 | 813.40 | 810.54 | 20 |
| Sep 6, 2024 | 817.50 | 817.50 | 817.50 | 817.50 | 814.63 | - |
| Sep 5, 2024 | 852.10 | 852.10 | 852.10 | 852.10 | 849.11 | - |
| Sep 4, 2024 | 860.30 | 860.30 | 854.80 | 854.80 | 851.80 | 2 |
| Sep 3, 2024 | 865.80 | 871.40 | 865.80 | 871.40 | 868.34 | 1 |
| Sep 2, 2024 | 870.50 | 870.50 | 870.50 | 870.50 | 867.44 | 32 |
| Aug 30, 2024 | 848.20 | 848.20 | 848.20 | 848.20 | 845.22 | - |
| Aug 29, 2024 | 849.20 | 849.20 | 849.20 | 849.20 | 846.22 | - |
| Aug 28, 2024 | 853.30 | 853.30 | 853.30 | 853.30 | 850.30 | - |
| Aug 27, 2024 | 849.00 | 849.00 | 849.00 | 849.00 | 846.02 | - |
| Aug 26, 2024 | 848.30 | 851.80 | 848.30 | 851.80 | 848.81 | 4 |
| Aug 23, 2024 | 857.80 | 857.80 | 857.80 | 857.80 | 854.79 | - |
| Aug 22, 2024 | 853.50 | 858.90 | 853.50 | 858.90 | 855.88 | 3 |
| Aug 21, 2024 | 857.00 | 860.80 | 857.00 | 860.80 | 857.78 | 3 |
| Aug 20, 2024 | 830.50 | 832.60 | 830.50 | 832.60 | 829.68 | 6 |
| Aug 19, 2024 | 832.10 | 832.10 | 830.80 | 830.80 | 827.88 | 10 |
| Aug 16, 2024 | 846.00 | 850.60 | 846.00 | 850.60 | 847.61 | 1 |
| Aug 15, 2024 | 1.25 Dividend | |||||
| Aug 15, 2024 | 846.00 | 848.90 | 846.00 | 848.90 | 845.92 | 10 |
| Aug 14, 2024 | 825.00 | 845.50 | 825.00 | 845.50 | 841.24 | 4 |
| Aug 13, 2024 | 806.00 | 829.50 | 806.00 | 829.50 | 825.32 | 10 |
| Aug 12, 2024 | 821.90 | 827.40 | 821.90 | 827.40 | 823.23 | 26 |
| Aug 9, 2024 | 778.00 | 784.80 | 778.00 | 784.80 | 780.84 | 11 |
| Aug 8, 2024 | 701.50 | 701.50 | 701.50 | 701.50 | 697.96 | - |
| Aug 7, 2024 | 722.00 | 722.00 | 708.60 | 708.60 | 705.03 | 24 |
| Aug 6, 2024 | 717.00 | 722.00 | 717.00 | 722.00 | 718.36 | 4 |
| Aug 5, 2024 | 704.10 | 704.10 | 695.00 | 695.00 | 691.50 | 52 |
| Aug 2, 2024 | 762.00 | 762.00 | 742.20 | 742.20 | 738.46 | 2 |
| Aug 1, 2024 | 744.80 | 744.80 | 744.80 | 744.80 | 741.04 | - |
| Jul 31, 2024 | 726.90 | 739.50 | 726.90 | 739.50 | 735.77 | 30 |
| Jul 30, 2024 | 745.30 | 752.40 | 745.30 | 752.40 | 748.61 | 6 |
| Jul 29, 2024 | 740.00 | 740.00 | 740.00 | 740.00 | 736.27 | 10 |
| Jul 26, 2024 | 754.00 | 754.00 | 754.00 | 754.00 | 750.20 | - |
| Jul 25, 2024 | 782.00 | 782.00 | 756.00 | 756.00 | 752.19 | 8 |
| Jul 24, 2024 | 804.00 | 806.90 | 804.00 | 806.90 | 802.83 | 25 |
| Jul 23, 2024 | 794.00 | 815.50 | 794.00 | 815.50 | 811.39 | 6 |
| Jul 22, 2024 | 792.00 | 800.00 | 792.00 | 800.00 | 795.97 | 2 |
| Jul 19, 2024 | 780.00 | 796.20 | 780.00 | 796.20 | 792.19 | 26 |
| Jul 18, 2024 | 829.00 | 832.00 | 784.30 | 784.30 | 780.35 | 219 |
| Jul 17, 2024 | 857.00 | 857.00 | 836.00 | 837.00 | 832.78 | 15 |
| Jul 16, 2024 | 875.00 | 878.10 | 868.40 | 868.40 | 864.02 | 7 |
| Jul 15, 2024 | 870.80 | 879.90 | 870.80 | 879.90 | 875.46 | 1 |
| Jul 12, 2024 | 856.90 | 869.10 | 856.90 | 869.10 | 864.72 | 1 |
| Jul 11, 2024 | 869.90 | 869.90 | 869.90 | 869.90 | 865.51 | 2 |
| Jul 10, 2024 | 866.00 | 873.70 | 866.00 | 873.70 | 869.29 | 83 |
| Jul 9, 2024 | 848.50 | 858.00 | 848.50 | 858.00 | 853.67 | 10 |
| Jul 8, 2024 | 842.00 | 848.20 | 842.00 | 848.20 | 843.92 | 3 |
| Jul 5, 2024 | 831.00 | 833.60 | 831.00 | 833.60 | 829.40 | 7 |
| Jul 4, 2024 | 823.60 | 833.90 | 823.60 | 833.90 | 829.70 | 5 |
| Jul 3, 2024 | 846.00 | 846.00 | 846.00 | 846.00 | 841.73 | - |
| Jul 2, 2024 | 849.20 | 849.20 | 849.20 | 849.20 | 844.92 | - |
| Jul 1, 2024 | 842.00 | 846.30 | 842.00 | 846.30 | 842.03 | 5 |
| Jun 28, 2024 | 851.00 | 851.00 | 851.00 | 851.00 | 846.71 | 4 |
| Jun 27, 2024 | 841.30 | 841.30 | 841.30 | 841.30 | 837.06 | - |
| Jun 26, 2024 | 844.00 | 847.70 | 844.00 | 847.70 | 843.43 | 1 |
| Jun 25, 2024 | 829.90 | 843.00 | 829.90 | 843.00 | 838.75 | 469 |
| Jun 24, 2024 | 825.00 | 832.00 | 824.00 | 832.00 | 827.80 | 15 |
| Jun 21, 2024 | 826.00 | 826.00 | 826.00 | 826.00 | 821.83 | - |
| Jun 20, 2024 | 832.90 | 837.80 | 831.90 | 837.80 | 833.58 | 106 |
| Jun 19, 2024 | 828.10 | 828.10 | 828.10 | 828.10 | 823.92 | - |
| Jun 18, 2024 | 824.90 | 829.50 | 824.90 | 829.50 | 825.32 | 5 |
| Jun 17, 2024 | 819.30 | 825.10 | 819.30 | 824.20 | 820.04 | 11 |
| Jun 14, 2024 | 820.00 | 825.40 | 820.00 | 825.40 | 821.24 | 1 |
| Jun 13, 2024 | 802.20 | 804.40 | 802.20 | 804.40 | 800.34 | 15 |
| Jun 12, 2024 | 806.50 | 812.20 | 800.00 | 800.00 | 795.97 | 22 |
| Jun 11, 2024 | 819.30 | 819.30 | 800.50 | 802.00 | 797.96 | 23 |
| Jun 10, 2024 | 797.80 | 797.80 | 797.80 | 797.80 | 793.78 | 4 |
| Jun 7, 2024 | 768.10 | 768.10 | 768.10 | 768.10 | 764.23 | - |
| Jun 6, 2024 | 764.40 | 764.40 | 764.40 | 764.40 | 760.55 | - |
| Jun 5, 2024 | 765.80 | 771.20 | 765.80 | 771.20 | 767.31 | 5 |
| Jun 4, 2024 | 761.80 | 764.40 | 761.80 | 764.40 | 760.55 | 6 |
| Jun 3, 2024 | 757.60 | 757.60 | 757.60 | 757.60 | 753.78 | - |
| May 31, 2024 | 751.70 | 752.90 | 751.70 | 752.90 | 749.10 | 5 |
| May 30, 2024 | 744.10 | 751.40 | 744.10 | 751.40 | 747.61 | 21 |
| May 29, 2024 | 745.00 | 745.00 | 745.00 | 745.00 | 741.24 | 1 |
| May 28, 2024 | 745.00 | 748.20 | 738.70 | 738.70 | 734.98 | 4 |
| May 27, 2024 | 747.70 | 748.00 | 747.70 | 748.00 | 744.23 | 12 |
| May 24, 2024 | 746.80 | 746.80 | 746.80 | 746.80 | 743.03 | - |
| May 23, 2024 | 739.40 | 739.40 | 739.40 | 739.40 | 735.67 | - |
| May 22, 2024 | 740.50 | 745.10 | 734.50 | 734.50 | 730.80 | 19 |
| May 21, 2024 | 718.70 | 725.00 | 718.70 | 725.00 | 721.34 | 30 |
| May 20, 2024 | 707.00 | 721.20 | 707.00 | 721.20 | 717.56 | 75 |
| May 17, 2024 | 708.60 | 713.00 | 708.60 | 713.00 | 709.40 | 5 |
| May 16, 2024 | 723.50 | 723.50 | 713.10 | 713.10 | 709.50 | 34 |
| May 15, 2024 | 1.25 Dividend | |||||
| May 15, 2024 | 705.00 | 705.00 | 705.00 | 705.00 | 701.45 | - |
| May 14, 2024 | 701.30 | 701.30 | 701.30 | 701.30 | 696.47 | - |
| May 13, 2024 | 704.60 | 707.40 | 704.60 | 707.40 | 702.53 | 50 |
| May 10, 2024 | 717.30 | 717.30 | 717.30 | 717.30 | 712.36 | - |
| May 9, 2024 | 719.50 | 719.50 | 719.50 | 719.50 | 714.54 | - |
| May 8, 2024 | 723.00 | 723.00 | 723.00 | 723.00 | 718.02 | - |
| May 7, 2024 | 711.50 | 711.50 | 711.50 | 711.50 | 706.60 | - |
| May 6, 2024 | 687.00 | 687.00 | 687.00 | 687.00 | 682.27 | - |
| May 3, 2024 | 698.00 | 698.00 | 698.00 | 698.00 | 693.19 | 10 |
| May 2, 2024 | 723.70 | 728.00 | 723.70 | 728.00 | 722.99 | 2 |
| Apr 30, 2024 | 690.60 | 730.60 | 672.10 | 730.60 | 725.57 | 12 |
| Apr 29, 2024 | 685.00 | 688.80 | 685.00 | 688.80 | 684.06 | 8 |
| Apr 26, 2024 | 681.70 | 681.70 | 681.70 | 681.70 | 677.01 | 11 |
| Apr 25, 2024 | 673.00 | 673.00 | 673.00 | 673.00 | 668.37 | - |
| Apr 24, 2024 | 696.30 | 696.30 | 696.30 | 696.30 | 691.50 | - |
| Apr 23, 2024 | 685.80 | 685.80 | 685.80 | 685.80 | 681.08 | - |
| Apr 22, 2024 | 680.90 | 684.90 | 680.90 | 684.90 | 680.18 | 1 |
| Apr 19, 2024 | 695.50 | 698.00 | 695.50 | 698.00 | 693.19 | 3 |
| Apr 18, 2024 | 703.50 | 703.50 | 703.50 | 703.50 | 698.66 | - |
| Apr 17, 2024 | 701.90 | 701.90 | 701.90 | 701.90 | 697.07 | - |
| Apr 16, 2024 | 706.40 | 706.40 | 706.00 | 706.00 | 701.14 | 2 |
| Apr 15, 2024 | 700.10 | 700.10 | 700.10 | 700.10 | 695.28 | - |
| Apr 12, 2024 | 709.70 | 709.70 | 709.70 | 709.70 | 704.81 | - |
| Apr 11, 2024 | 708.00 | 708.00 | 708.00 | 708.00 | 703.12 | - |
| Apr 10, 2024 | 694.50 | 710.80 | 694.50 | 710.80 | 705.90 | 11 |
| Apr 9, 2024 | 715.60 | 718.70 | 699.40 | 699.40 | 694.58 | 141 |
| Apr 8, 2024 | 721.80 | 721.80 | 721.80 | 721.80 | 716.83 | - |
| Apr 5, 2024 | 709.30 | 709.30 | 709.30 | 709.30 | 704.42 | - |
| Apr 4, 2024 | 717.50 | 722.30 | 717.30 | 717.30 | 712.36 | 31 |
| Apr 3, 2024 | 706.40 | 720.30 | 706.40 | 720.30 | 715.34 | 7 |
| Apr 2, 2024 | 713.90 | 713.90 | 699.30 | 699.30 | 694.48 | 13 |
| Mar 28, 2024 | 718.00 | 722.00 | 718.00 | 722.00 | 717.03 | 5 |
| Mar 27, 2024 | 716.50 | 718.50 | 716.50 | 718.50 | 713.55 | 30 |
| Mar 26, 2024 | 712.00 | 715.00 | 712.00 | 715.00 | 710.08 | 6 |
| Mar 25, 2024 | 713.50 | 713.50 | 713.50 | 713.50 | 708.59 | 5 |
| Mar 22, 2024 | 712.50 | 713.50 | 712.50 | 713.50 | 708.59 | 7 |
| Mar 21, 2024 | 708.00 | 708.00 | 708.00 | 708.00 | 703.12 | - |
| Mar 20, 2024 | 711.00 | 711.00 | 703.00 | 703.00 | 698.16 | 5 |
| Mar 19, 2024 | 703.50 | 703.50 | 703.50 | 703.50 | 698.66 | - |
| Mar 18, 2024 | 695.00 | 698.00 | 694.00 | 698.00 | 693.19 | 22 |
| Mar 15, 2024 | 698.50 | 698.50 | 698.50 | 698.50 | 693.69 | - |
| Mar 14, 2024 | 690.50 | 690.50 | 690.50 | 690.50 | 685.74 | - |
| Mar 13, 2024 | 698.50 | 698.50 | 698.50 | 698.50 | 693.69 | - |
| Mar 12, 2024 | 668.50 | 668.50 | 668.50 | 668.50 | 663.90 | - |
| Mar 11, 2024 | 693.00 | 693.00 | 672.00 | 672.00 | 667.37 | 25 |
| Mar 8, 2024 | 715.50 | 715.50 | 715.50 | 715.50 | 710.57 | - |
| Mar 7, 2024 | 713.50 | 713.50 | 713.50 | 713.50 | 708.59 | 4 |
| Mar 6, 2024 | 719.50 | 719.50 | 719.50 | 719.50 | 714.54 | - |
| Mar 5, 2024 | 729.00 | 729.00 | 717.00 | 717.00 | 712.06 | 5 |
| Mar 4, 2024 | 727.00 | 734.50 | 727.00 | 729.50 | 724.48 | 7 |
| Mar 1, 2024 | 699.00 | 720.00 | 699.00 | 720.00 | 715.04 | 36 |
| Feb 29, 2024 | 696.00 | 696.00 | 696.00 | 696.00 | 691.21 | 14 |
| Feb 28, 2024 | 707.50 | 707.50 | 707.50 | 707.50 | 702.63 | - |
Related Tickers
PFE.HA Pfizer Inc
24.94
-0.82%
PFE.HM Pfizer Inc
24.94
-0.82%
PFE.SG Pfizer Inc
25.04
-0.30%
PFE.BE Pfizer Inc
25.02
-0.24%
PFE.MU Pfizer Inc
24.92
-0.91%
PFE.VI Pfizer Inc.
24.96
-0.83%
PFE.MX Pfizer Inc.
539.90
+0.23%
4AB.F AbbVie Inc.
197.68
+2.16%
PFE.BA Pfizer Inc.
7,990.00
-0.12%
PFE.DU Pfizer Inc
25.06
-0.44%