476.95
+1.25
+(0.26%)
As of 12:53:40 PM 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 |
---|---|---|---|---|---|---|
Jan 24, 2025 | 476.05 | 476.95 | 474.50 | 476.95 | 476.95 | 83 |
Jan 23, 2025 | 481.55 | 485.60 | 475.70 | 475.70 | 475.70 | 598 |
Jan 22, 2025 | 488.45 | 488.45 | 475.55 | 479.80 | 479.80 | 652 |
Jan 21, 2025 | 476.10 | 487.40 | 473.95 | 487.40 | 487.40 | 581 |
Jan 20, 2025 | 480.00 | 482.00 | 476.00 | 477.80 | 477.80 | 455 |
Jan 17, 2025 | 474.15 | 478.35 | 472.40 | 477.00 | 477.00 | 903 |
Jan 16, 2025 | 471.95 | 471.95 | 468.15 | 469.00 | 469.00 | 275 |
Jan 15, 2025 | 470.50 | 472.10 | 466.10 | 468.30 | 468.30 | 213 |
Jan 14, 2025 | 471.50 | 473.95 | 466.05 | 466.20 | 466.20 | 517 |
Jan 13, 2025 | 458.25 | 471.70 | 456.45 | 469.30 | 469.30 | 334 |
Jan 10, 2025 | 458.05 | 460.60 | 455.80 | 456.60 | 456.60 | 778 |
Jan 9, 2025 | 459.60 | 460.85 | 458.20 | 460.60 | 460.60 | 270 |
Jan 8, 2025 | 450.65 | 454.30 | 449.35 | 453.50 | 453.50 | 874 |
Jan 7, 2025 | 447.95 | 455.10 | 443.25 | 450.20 | 450.20 | 453 |
Jan 6, 2025 | 467.95 | 468.00 | 453.35 | 455.30 | 455.30 | 403 |
Jan 3, 2025 | 470.15 | 471.95 | 468.00 | 469.65 | 469.65 | 199 |
Jan 2, 2025 | 471.35 | 476.65 | 467.95 | 472.85 | 472.85 | 631 |
Dec 30, 2024 | 469.40 | 469.40 | 469.40 | 469.40 | 469.40 | - |
Dec 27, 2024 | 471.15 | 472.05 | 469.10 | 469.40 | 469.40 | 132 |
Dec 23, 2024 | 469.35 | 471.35 | 463.95 | 464.75 | 464.75 | 435 |
Dec 20, 2024 | 461.40 | 465.40 | 459.45 | 463.10 | 463.10 | 494 |
Dec 19, 2024 | 463.50 | 465.00 | 461.00 | 463.55 | 463.55 | 430 |
Dec 18, 2024 | 466.50 | 468.00 | 462.50 | 464.25 | 464.25 | 221 |
Dec 17, 2024 | 467.85 | 469.50 | 464.55 | 467.40 | 467.40 | 754 |
Dec 16, 2024 | 473.05 | 473.45 | 467.95 | 469.50 | 469.50 | 772 |
Dec 13, 2024 | 476.35 | 476.70 | 470.10 | 475.65 | 475.65 | 603 |
Dec 12, 2024 | 475.00 | 476.55 | 466.55 | 473.40 | 473.40 | 599 |
Dec 11, 2024 | 488.40 | 490.25 | 485.00 | 487.00 | 487.00 | 490 |
Dec 10, 2024 | 485.20 | 488.40 | 483.45 | 488.25 | 488.25 | 778 |
Dec 9, 2024 | 486.10 | 487.65 | 479.60 | 485.20 | 485.20 | 2,030 |
Dec 6, 2024 | 491.00 | 491.00 | 484.20 | 484.20 | 484.20 | 622 |
Dec 5, 2024 | 489.20 | 492.95 | 487.75 | 487.75 | 487.75 | 421 |
Dec 4, 2024 | 492.60 | 495.25 | 488.65 | 492.60 | 492.60 | 428 |
Dec 3, 2024 | 494.55 | 496.15 | 491.45 | 494.75 | 494.75 | 551 |
Dec 2, 2024 | 3.30 Dividend | |||||
Dec 2, 2024 | 504.30 | 504.30 | 496.40 | 497.90 | 497.90 | 288 |
Nov 29, 2024 | 501.50 | 502.70 | 497.25 | 500.60 | 497.30 | 153 |
Nov 28, 2024 | 500.00 | 500.00 | 500.00 | 500.00 | 496.70 | - |
Nov 27, 2024 | 496.35 | 500.80 | 495.05 | 500.00 | 496.70 | 341 |
Nov 26, 2024 | 499.95 | 501.00 | 494.10 | 497.60 | 494.32 | 666 |
Nov 25, 2024 | 520.70 | 520.70 | 520.70 | 520.70 | 517.27 | - |
Nov 22, 2024 | 517.20 | 524.60 | 517.20 | 520.70 | 517.27 | 280 |
Nov 21, 2024 | 510.30 | 517.60 | 508.30 | 516.80 | 513.39 | 302 |
Nov 20, 2024 | 504.00 | 509.20 | 503.10 | 504.70 | 501.37 | 565 |
Nov 19, 2024 | 501.70 | 510.50 | 499.90 | 504.50 | 501.17 | 1,096 |
Nov 18, 2024 | 510.00 | 512.50 | 501.40 | 503.80 | 500.48 | 691 |
Nov 15, 2024 | 510.00 | 513.80 | 506.10 | 509.00 | 505.64 | 826 |
Nov 14, 2024 | 530.30 | 530.90 | 512.60 | 512.60 | 509.22 | 885 |
Nov 13, 2024 | 533.80 | 534.30 | 528.50 | 528.50 | 525.02 | 161 |
Nov 12, 2024 | 536.80 | 542.20 | 534.60 | 535.20 | 531.67 | 524 |
Nov 11, 2024 | 531.20 | 540.40 | 530.50 | 538.60 | 535.05 | 800 |
Nov 8, 2024 | 514.10 | 526.00 | 512.10 | 525.40 | 521.94 | 353 |
Nov 7, 2024 | 518.00 | 518.00 | 510.00 | 512.30 | 508.92 | 681 |
Nov 6, 2024 | 523.90 | 534.30 | 507.20 | 514.70 | 511.31 | 2,781 |
Nov 5, 2024 | 499.10 | 499.85 | 498.15 | 499.10 | 495.81 | 388 |
Nov 4, 2024 | 502.90 | 502.90 | 497.30 | 497.30 | 494.02 | 259 |
Nov 1, 2024 | 506.80 | 506.80 | 502.30 | 503.50 | 500.18 | 346 |
Oct 31, 2024 | 501.90 | 506.10 | 497.10 | 503.50 | 500.18 | 1,246 |
Oct 30, 2024 | 507.70 | 507.70 | 501.00 | 504.10 | 500.78 | 403 |
Oct 29, 2024 | 513.50 | 515.00 | 509.10 | 509.10 | 505.74 | 504 |
Oct 28, 2024 | 522.30 | 522.30 | 514.20 | 514.70 | 511.31 | 316 |
Oct 25, 2024 | 523.80 | 526.50 | 520.70 | 521.00 | 517.57 | 624 |
Oct 24, 2024 | 531.20 | 532.00 | 524.90 | 528.90 | 525.41 | 366 |
Oct 23, 2024 | 536.50 | 537.30 | 532.00 | 533.50 | 529.98 | 908 |
Oct 22, 2024 | 570.70 | 574.80 | 537.80 | 539.90 | 536.34 | 2,215 |
Oct 21, 2024 | 564.30 | 569.00 | 564.10 | 565.10 | 561.37 | 432 |
Oct 18, 2024 | 563.40 | 563.70 | 560.00 | 562.10 | 558.39 | 325 |
Oct 17, 2024 | 564.70 | 567.20 | 563.50 | 563.50 | 559.79 | 426 |
Oct 16, 2024 | 555.10 | 560.60 | 554.10 | 560.60 | 556.90 | 222 |
Oct 15, 2024 | 562.50 | 562.50 | 554.40 | 555.40 | 551.74 | 231 |
Oct 14, 2024 | 553.60 | 556.00 | 552.80 | 555.60 | 551.94 | - |
Oct 11, 2024 | 544.70 | 551.00 | 543.20 | 549.50 | 545.88 | 347 |
Oct 10, 2024 | 554.50 | 555.90 | 549.40 | 551.30 | 547.67 | 293 |
Oct 9, 2024 | 556.00 | 558.20 | 551.00 | 552.80 | 549.16 | 494 |
Oct 8, 2024 | 552.60 | 556.60 | 550.20 | 552.00 | 548.36 | 387 |
Oct 7, 2024 | 552.60 | 558.20 | 551.00 | 555.20 | 551.54 | 1,066 |
Oct 4, 2024 | 549.10 | 552.70 | 546.50 | 548.90 | 545.28 | 301 |
Oct 3, 2024 | 547.90 | 552.50 | 545.50 | 550.80 | 547.17 | 466 |
Oct 2, 2024 | 552.10 | 555.40 | 544.20 | 547.80 | 544.19 | 1,492 |
Oct 1, 2024 | 524.20 | 546.90 | 524.20 | 546.90 | 543.29 | 450 |
Sep 30, 2024 | 518.80 | 522.00 | 518.80 | 522.00 | 518.56 | 175 |
Sep 27, 2024 | 518.20 | 519.10 | 515.40 | 519.10 | 515.68 | 211 |
Sep 26, 2024 | 519.70 | 521.10 | 515.50 | 518.60 | 515.18 | 753 |
Sep 25, 2024 | 516.70 | 520.40 | 516.70 | 519.60 | 516.17 | 150 |
Sep 24, 2024 | 521.90 | 524.20 | 517.90 | 518.10 | 514.68 | 135 |
Sep 23, 2024 | 513.00 | 520.30 | 510.30 | 520.30 | 516.87 | 204 |
Sep 20, 2024 | 505.00 | 513.20 | 505.00 | 513.20 | 509.82 | 127 |
Sep 19, 2024 | 509.70 | 510.50 | 505.60 | 505.60 | 502.27 | 682 |
Sep 18, 2024 | 508.10 | 509.90 | 506.50 | 509.70 | 506.34 | 306 |
Sep 17, 2024 | 514.50 | 515.50 | 507.50 | 510.80 | 507.43 | 347 |
Sep 16, 2024 | 514.10 | 514.70 | 511.60 | 512.10 | 508.72 | 86 |
Sep 13, 2024 | 511.90 | 513.70 | 509.30 | 513.70 | 510.31 | 309 |
Sep 12, 2024 | 514.30 | 515.00 | 512.20 | 514.80 | 511.41 | 122 |
Sep 11, 2024 | 517.50 | 517.50 | 511.50 | 512.70 | 509.32 | 147 |
Sep 10, 2024 | 522.10 | 524.90 | 516.70 | 521.00 | 517.57 | 2,339 |
Sep 9, 2024 | 511.20 | 522.00 | 510.00 | 521.20 | 517.76 | 544 |
Sep 6, 2024 | 510.30 | 516.10 | 508.20 | 512.70 | 509.32 | 209 |
Sep 5, 2024 | 518.10 | 521.20 | 511.30 | 511.50 | 508.13 | 176 |
Sep 4, 2024 | 513.10 | 522.00 | 512.30 | 518.30 | 514.88 | 330 |
Sep 3, 2024 | 3.15 Dividend | |||||
Sep 3, 2024 | 510.50 | 521.50 | 510.50 | 515.80 | 512.40 | 2,127 |
Sep 2, 2024 | 516.60 | 517.30 | 506.00 | 512.70 | 506.19 | 557 |
Aug 30, 2024 | 511.10 | 514.00 | 510.70 | 510.90 | 504.41 | 454 |
Aug 29, 2024 | 506.90 | 513.70 | 506.90 | 513.00 | 506.49 | 113 |
Aug 28, 2024 | 506.10 | 510.60 | 502.60 | 509.20 | 502.74 | 204 |
Aug 27, 2024 | 499.00 | 502.20 | 497.00 | 501.70 | 495.33 | 159 |
Aug 26, 2024 | 498.05 | 500.90 | 497.65 | 499.60 | 493.26 | 170 |
Aug 23, 2024 | 501.00 | 503.00 | 496.30 | 498.25 | 491.92 | 834 |
Aug 22, 2024 | 497.90 | 501.70 | 496.25 | 501.70 | 495.33 | 258 |
Aug 21, 2024 | 500.40 | 502.90 | 499.05 | 500.80 | 494.44 | 541 |
Aug 20, 2024 | 503.90 | 504.50 | 497.95 | 498.70 | 492.37 | 378 |
Aug 19, 2024 | 507.90 | 507.90 | 504.50 | 505.50 | 499.08 | 541 |
Aug 16, 2024 | 511.70 | 511.70 | 507.20 | 507.90 | 501.45 | 395 |
Aug 15, 2024 | 516.30 | 516.30 | 510.30 | 511.80 | 505.30 | 496 |
Aug 14, 2024 | 506.40 | 510.50 | 505.50 | 510.50 | 504.02 | 450 |
Aug 13, 2024 | 513.00 | 513.00 | 505.00 | 506.10 | 499.67 | 420 |
Aug 12, 2024 | 508.60 | 508.60 | 504.20 | 507.30 | 500.86 | 212 |
Aug 9, 2024 | 502.30 | 507.30 | 500.60 | 504.40 | 498.00 | 660 |
Aug 8, 2024 | 504.90 | 507.30 | 499.95 | 505.60 | 499.18 | 418 |
Aug 7, 2024 | 498.05 | 504.90 | 493.00 | 504.90 | 498.49 | 649 |
Aug 6, 2024 | 505.00 | 505.00 | 499.00 | 500.10 | 493.75 | 1,554 |
Aug 5, 2024 | 501.10 | 509.70 | 486.75 | 495.00 | 488.72 | 3,998 |
Aug 2, 2024 | 508.30 | 513.30 | 497.50 | 497.65 | 491.33 | 2,028 |
Aug 1, 2024 | 501.70 | 506.30 | 500.00 | 505.00 | 498.59 | 551 |
Jul 31, 2024 | 497.95 | 503.80 | 495.50 | 499.25 | 492.91 | 804 |
Jul 30, 2024 | 487.05 | 491.65 | 485.50 | 491.65 | 485.41 | 421 |
Jul 29, 2024 | 482.80 | 486.55 | 480.65 | 486.50 | 480.32 | 827 |
Jul 26, 2024 | 480.90 | 484.95 | 479.25 | 484.30 | 478.15 | 750 |
Jul 25, 2024 | 474.95 | 485.35 | 470.65 | 480.40 | 474.30 | 1,176 |
Jul 24, 2024 | 459.95 | 473.10 | 457.70 | 466.50 | 460.58 | 1,779 |
Jul 23, 2024 | 436.65 | 454.25 | 434.90 | 449.05 | 443.35 | 1,515 |
Jul 22, 2024 | 434.45 | 437.50 | 433.10 | 436.25 | 430.71 | 453 |
Jul 19, 2024 | 436.75 | 438.55 | 435.05 | 435.45 | 429.92 | 634 |
Jul 18, 2024 | 434.95 | 440.55 | 433.70 | 440.55 | 434.96 | 818 |
Jul 17, 2024 | 431.65 | 433.45 | 428.70 | 432.10 | 426.61 | 518 |
Jul 16, 2024 | 426.05 | 430.10 | 425.45 | 429.65 | 424.20 | 395 |
Jul 15, 2024 | 432.95 | 432.95 | 424.60 | 425.45 | 420.05 | 1,497 |
Jul 12, 2024 | 423.25 | 424.10 | 422.10 | 423.00 | 417.63 | 280 |
Jul 11, 2024 | 425.90 | 426.40 | 422.05 | 424.95 | 419.56 | 710 |
Jul 10, 2024 | 427.70 | 427.70 | 422.65 | 423.25 | 417.88 | 307 |
Jul 9, 2024 | 426.40 | 427.65 | 425.85 | 426.75 | 421.33 | 224 |
Jul 8, 2024 | 426.65 | 428.30 | 424.80 | 426.95 | 421.53 | 414 |
Jul 5, 2024 | 429.70 | 430.30 | 425.00 | 425.00 | 419.60 | 616 |
Jul 4, 2024 | 427.90 | 431.70 | 426.90 | 431.70 | 426.22 | 521 |
Jul 3, 2024 | 433.00 | 433.65 | 429.70 | 430.95 | 425.48 | 467 |
Jul 2, 2024 | 434.45 | 435.30 | 432.85 | 433.35 | 427.85 | 383 |
Jul 1, 2024 | 438.20 | 438.20 | 434.20 | 435.35 | 429.82 | 331 |
Jun 28, 2024 | 437.70 | 440.45 | 436.65 | 438.55 | 432.98 | 751 |
Jun 27, 2024 | 436.35 | 437.90 | 435.50 | 437.90 | 432.34 | 416 |
Jun 26, 2024 | 437.50 | 438.60 | 434.20 | 435.00 | 429.48 | 151 |
Jun 25, 2024 | 440.10 | 440.75 | 436.55 | 436.55 | 431.01 | 271 |
Jun 24, 2024 | 437.55 | 443.00 | 435.00 | 440.10 | 434.51 | 370 |
Jun 21, 2024 | 430.70 | 438.35 | 430.65 | 437.75 | 432.19 | 1,188 |
Jun 20, 2024 | 429.00 | 432.90 | 427.95 | 432.00 | 426.52 | 459 |
Jun 19, 2024 | 426.50 | 430.05 | 426.50 | 429.45 | 424.00 | 225 |
Jun 18, 2024 | 427.95 | 427.95 | 427.95 | 427.95 | 422.52 | - |
Jun 17, 2024 | 428.90 | 428.90 | 426.15 | 427.95 | 422.52 | 308 |
Jun 14, 2024 | 428.55 | 429.10 | 425.60 | 426.70 | 421.28 | 877 |
Jun 13, 2024 | 425.00 | 425.55 | 423.20 | 424.85 | 419.46 | 601 |
Jun 12, 2024 | 431.60 | 431.60 | 423.05 | 423.95 | 418.57 | 628 |
Jun 11, 2024 | 434.15 | 435.20 | 432.10 | 433.60 | 428.10 | 290 |
Jun 10, 2024 | 438.70 | 440.20 | 434.65 | 434.65 | 429.13 | 933 |
Jun 7, 2024 | 430.75 | 438.70 | 430.00 | 438.70 | 433.13 | 550 |
Jun 6, 2024 | 426.45 | 431.60 | 425.90 | 431.35 | 425.87 | 754 |
Jun 5, 2024 | 430.20 | 432.40 | 426.80 | 427.50 | 422.07 | 366 |
Jun 4, 2024 | 429.65 | 429.95 | 427.55 | 429.15 | 423.70 | 166 |
Jun 3, 2024 | 3.15 Dividend | |||||
Jun 3, 2024 | 430.90 | 433.40 | 427.70 | 428.95 | 423.50 | 1,056 |
May 31, 2024 | 421.90 | 429.60 | 421.90 | 426.20 | 417.68 | 453 |
May 30, 2024 | 419.00 | 427.10 | 414.80 | 425.60 | 417.09 | 761 |
May 29, 2024 | 420.50 | 422.00 | 418.80 | 420.30 | 411.90 | 904 |
May 28, 2024 | 427.05 | 429.95 | 422.65 | 422.65 | 414.20 | 604 |
May 27, 2024 | 433.65 | 433.65 | 427.00 | 427.00 | 418.46 | 195 |
May 24, 2024 | 432.90 | 433.05 | 429.60 | 429.60 | 421.01 | 409 |
May 23, 2024 | 434.00 | 434.00 | 430.80 | 433.15 | 424.49 | 545 |
May 22, 2024 | 430.05 | 433.30 | 430.05 | 431.40 | 422.78 | 377 |
May 21, 2024 | 430.00 | 431.95 | 426.85 | 431.25 | 422.63 | 839 |
May 20, 2024 | 429.70 | 431.00 | 428.75 | 430.40 | 421.80 | 460 |
May 17, 2024 | 427.70 | 429.50 | 426.40 | 426.80 | 418.27 | 393 |
May 16, 2024 | 427.00 | 429.55 | 418.75 | 427.60 | 419.05 | 1,378 |
May 15, 2024 | 432.30 | 432.30 | 428.10 | 428.10 | 419.54 | 367 |
May 14, 2024 | 436.95 | 437.30 | 432.50 | 433.10 | 424.44 | 622 |
May 13, 2024 | 437.65 | 437.65 | 433.95 | 437.00 | 428.26 | 372 |
May 10, 2024 | 434.65 | 437.25 | 433.45 | 436.10 | 427.38 | 246 |
May 9, 2024 | 434.40 | 437.40 | 432.65 | 433.30 | 424.64 | 146 |
May 8, 2024 | 433.55 | 434.50 | 432.25 | 434.10 | 425.42 | 405 |
May 7, 2024 | 429.20 | 432.25 | 428.60 | 431.30 | 422.68 | 126 |
May 6, 2024 | 428.85 | 429.80 | 427.30 | 428.20 | 419.64 | 762 |
May 3, 2024 | 431.80 | 431.80 | 424.85 | 426.95 | 418.41 | 778 |
May 2, 2024 | 430.05 | 432.35 | 430.00 | 430.30 | 421.70 | 458 |
Apr 30, 2024 | 435.05 | 437.95 | 433.95 | 435.60 | 426.89 | 975 |
Apr 29, 2024 | 430.80 | 435.30 | 430.00 | 435.30 | 426.60 | 831 |
Apr 26, 2024 | 433.40 | 434.45 | 429.95 | 430.45 | 421.84 | 646 |
Apr 25, 2024 | 429.45 | 432.85 | 426.55 | 429.25 | 420.67 | 446 |
Apr 24, 2024 | 430.25 | 432.60 | 427.85 | 429.70 | 421.11 | 797 |
Apr 23, 2024 | 437.00 | 444.05 | 428.75 | 432.45 | 423.80 | 1,855 |
Apr 22, 2024 | 437.20 | 440.00 | 434.80 | 436.05 | 427.33 | 761 |
Apr 19, 2024 | 432.45 | 434.00 | 428.65 | 433.35 | 424.69 | 831 |
Apr 18, 2024 | 427.55 | 429.65 | 425.00 | 428.40 | 419.84 | 293 |
Apr 17, 2024 | 428.75 | 430.00 | 425.70 | 425.70 | 417.19 | 870 |
Apr 16, 2024 | 430.70 | 431.25 | 427.20 | 429.55 | 420.96 | 1,716 |
Apr 15, 2024 | 431.35 | 431.35 | 425.10 | 428.50 | 419.93 | 1,991 |
Apr 12, 2024 | 423.05 | 429.80 | 422.55 | 427.65 | 419.10 | 553 |
Apr 11, 2024 | 422.05 | 422.05 | 419.20 | 421.10 | 412.68 | 258 |
Apr 10, 2024 | 412.35 | 414.75 | 411.60 | 412.85 | 404.60 | 386 |
Apr 9, 2024 | 417.30 | 417.30 | 402.35 | 413.85 | 405.58 | 1,705 |
Apr 8, 2024 | 420.85 | 423.00 | 417.80 | 418.30 | 409.94 | 228 |
Apr 5, 2024 | 415.75 | 420.95 | 415.75 | 417.00 | 408.66 | 350 |
Apr 4, 2024 | 414.95 | 415.30 | 411.90 | 414.60 | 406.31 | 310 |
Apr 3, 2024 | 422.65 | 422.65 | 414.75 | 414.75 | 406.46 | 183 |
Apr 2, 2024 | 422.75 | 424.05 | 420.60 | 422.50 | 414.05 | 442 |
Mar 28, 2024 | 422.30 | 424.40 | 420.40 | 420.60 | 412.19 | 385 |
Mar 27, 2024 | 414.10 | 419.30 | 410.30 | 419.30 | 410.92 | 500 |
Mar 26, 2024 | 411.60 | 413.80 | 410.10 | 412.40 | 404.16 | 430 |
Mar 25, 2024 | 413.90 | 414.90 | 410.50 | 411.40 | 403.18 | 556 |
Mar 22, 2024 | 410.00 | 412.20 | 408.40 | 411.90 | 403.67 | 412 |
Mar 21, 2024 | 404.40 | 407.60 | 403.60 | 406.00 | 397.88 | 344 |
Mar 20, 2024 | 401.50 | 405.60 | 401.50 | 405.40 | 397.29 | 419 |
Mar 19, 2024 | 399.90 | 401.80 | 399.00 | 400.30 | 392.30 | 382 |
Mar 18, 2024 | 401.40 | 401.40 | 397.50 | 399.50 | 391.51 | 567 |
Mar 15, 2024 | 400.60 | 401.70 | 399.00 | 401.00 | 392.98 | 451 |
Mar 14, 2024 | 398.30 | 401.20 | 397.20 | 400.00 | 392.00 | 659 |
Mar 13, 2024 | 398.00 | 398.50 | 396.80 | 398.20 | 390.24 | 219 |
Mar 12, 2024 | 397.80 | 398.70 | 396.80 | 397.00 | 389.06 | 340 |
Mar 11, 2024 | 394.50 | 398.90 | 393.80 | 396.50 | 388.57 | 363 |
Mar 8, 2024 | 392.90 | 393.50 | 391.00 | 393.50 | 385.63 | 205 |
Mar 7, 2024 | 398.00 | 398.90 | 393.60 | 393.60 | 385.73 | 534 |
Mar 6, 2024 | 397.90 | 399.20 | 395.60 | 397.50 | 389.55 | 506 |
Mar 5, 2024 | 396.80 | 401.80 | 396.80 | 399.20 | 391.22 | 382 |
Mar 4, 2024 | 394.00 | 398.00 | 392.10 | 397.80 | 389.85 | 264 |
Mar 1, 2024 | 396.90 | 396.90 | 392.20 | 392.40 | 384.55 | 372 |
Feb 29, 2024 | 3.15 Dividend | |||||
Feb 29, 2024 | 398.50 | 398.80 | 394.80 | 396.80 | 388.87 | 340 |
Feb 28, 2024 | 397.00 | 401.60 | 396.80 | 399.50 | 388.43 | 962 |
Feb 27, 2024 | 396.60 | 397.90 | 394.50 | 395.60 | 384.63 | 474 |
Feb 26, 2024 | 398.60 | 399.50 | 395.90 | 395.90 | 384.93 | 295 |
Feb 23, 2024 | 397.00 | 398.60 | 394.50 | 397.60 | 386.58 | 569 |
Feb 22, 2024 | 394.10 | 395.20 | 391.00 | 393.00 | 382.11 | 809 |
Feb 21, 2024 | 393.10 | 395.90 | 389.70 | 395.20 | 384.25 | 34,517 |
Feb 20, 2024 | 394.30 | 395.40 | 391.90 | 394.80 | 383.86 | 1,156 |
Feb 19, 2024 | 395.30 | 399.10 | 393.70 | 396.30 | 385.31 | 451 |
Feb 16, 2024 | 393.00 | 394.70 | 392.10 | 392.90 | 382.01 | 678 |
Feb 15, 2024 | 392.20 | 392.20 | 388.20 | 389.70 | 378.90 | 418 |
Feb 14, 2024 | 399.60 | 400.30 | 395.00 | 395.10 | 384.15 | 344 |
Feb 13, 2024 | 397.90 | 402.30 | 396.40 | 397.60 | 386.58 | 385 |
Feb 12, 2024 | 393.90 | 399.00 | 393.60 | 399.00 | 387.94 | 1,642 |
Feb 9, 2024 | 396.10 | 399.00 | 394.50 | 394.80 | 383.86 | 202 |
Feb 8, 2024 | 397.80 | 400.00 | 395.80 | 396.00 | 385.02 | 638 |
Feb 7, 2024 | 396.10 | 399.00 | 395.80 | 397.30 | 386.29 | 386 |
Feb 6, 2024 | 392.20 | 397.20 | 391.40 | 396.20 | 385.22 | 557 |
Feb 5, 2024 | 396.10 | 400.00 | 392.00 | 393.00 | 382.11 | 612 |
Feb 2, 2024 | 395.50 | 397.50 | 394.40 | 395.40 | 384.44 | 472 |
Feb 1, 2024 | 398.20 | 400.00 | 394.80 | 396.20 | 385.22 | 224 |
Jan 31, 2024 | 400.00 | 400.00 | 398.00 | 399.20 | 388.13 | 317 |
Jan 30, 2024 | 395.20 | 396.80 | 394.40 | 396.80 | 385.80 | 515 |
Jan 29, 2024 | 397.70 | 401.30 | 395.70 | 397.20 | 386.19 | 1,266 |
Jan 26, 2024 | 399.70 | 400.20 | 394.20 | 394.20 | 383.27 | 547 |
Jan 25, 2024 | 398.60 | 399.00 | 393.30 | 395.60 | 384.63 | 847 |
Jan 24, 2024 | 407.20 | 407.50 | 398.60 | 400.50 | 389.40 | 587 |
Related Tickers
NTH.MU Northrop Grumman Corp
479.30
-1.05%
NTH.DU Northrop Grumman Corp
476.10
-1.00%
GDX.DU General Dynamics Corp
256.05
-0.04%
GDX.DE General Dynamics Corporation
257.35
0.00%
NTH.BE Northrop Grumman Corp
476.10
-0.98%
OHB.DE OHB SE
48.40
-0.62%
NOCO.VI Northrop Grumman Corporation
476.20
-0.25%
1FC.DE FACC AG
6.38
+0.63%
2VZ.F Leonardo DRS, Inc.
36.26
+5.38%
AIR.DU Airbus SE
166.56
+0.12%