475.00
-0.10
(-0.02%)
As of 9:30:59 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 |
|---|---|---|---|---|---|---|
| Jan 24, 2025 | 475.00 | 475.00 | 475.00 | 475.00 | 475.00 | - |
| Jan 23, 2025 | 479.60 | 481.25 | 475.10 | 475.10 | 475.10 | - |
| Jan 22, 2025 | 490.10 | 490.10 | 477.80 | 477.80 | 477.80 | 9 |
| Jan 21, 2025 | 476.00 | 485.00 | 474.00 | 485.00 | 485.00 | - |
| Jan 20, 2025 | 475.95 | 477.45 | 475.05 | 475.95 | 475.95 | - |
| Jan 17, 2025 | 472.25 | 476.95 | 472.25 | 476.95 | 476.95 | - |
| Jan 16, 2025 | 470.25 | 472.55 | 468.20 | 469.85 | 469.85 | 30 |
| Jan 15, 2025 | 469.50 | 469.50 | 466.55 | 467.20 | 467.20 | - |
| Jan 14, 2025 | 470.35 | 471.50 | 465.45 | 465.45 | 465.45 | - |
| Jan 13, 2025 | 460.00 | 470.75 | 456.30 | 470.70 | 470.70 | 10 |
| Jan 10, 2025 | 458.60 | 458.60 | 457.10 | 457.65 | 457.65 | - |
| Jan 9, 2025 | 454.25 | 459.20 | 454.25 | 459.20 | 459.20 | 15 |
| Jan 8, 2025 | 446.65 | 452.05 | 446.65 | 452.05 | 452.05 | - |
| Jan 7, 2025 | 446.90 | 449.35 | 446.90 | 448.85 | 448.85 | - |
| Jan 6, 2025 | 467.00 | 467.00 | 453.00 | 453.00 | 453.00 | - |
| Jan 3, 2025 | 468.35 | 469.45 | 467.75 | 467.75 | 467.75 | - |
| Jan 2, 2025 | 470.00 | 472.75 | 468.65 | 470.80 | 470.80 | - |
| Dec 30, 2024 | 466.00 | 466.45 | 466.00 | 466.15 | 466.15 | - |
| Dec 27, 2024 | 468.75 | 472.35 | 466.80 | 466.80 | 466.80 | 20 |
| Dec 23, 2024 | 466.25 | 470.45 | 465.05 | 466.80 | 466.80 | 1 |
| Dec 20, 2024 | 460.80 | 466.30 | 460.00 | 466.30 | 466.30 | - |
| Dec 19, 2024 | 462.80 | 462.90 | 462.00 | 462.90 | 462.90 | - |
| Dec 18, 2024 | 466.20 | 467.00 | 462.40 | 462.40 | 462.40 | - |
| Dec 17, 2024 | 465.00 | 468.30 | 465.00 | 465.30 | 465.30 | 100 |
| Dec 16, 2024 | 470.00 | 470.85 | 467.35 | 467.35 | 467.35 | - |
| Dec 13, 2024 | 474.70 | 475.00 | 471.95 | 471.95 | 471.95 | - |
| Dec 12, 2024 | 470.25 | 475.00 | 470.25 | 471.75 | 471.75 | - |
| Dec 11, 2024 | 487.00 | 489.00 | 484.30 | 484.30 | 484.30 | - |
| Dec 10, 2024 | 481.45 | 486.10 | 481.45 | 486.10 | 486.10 | - |
| Dec 9, 2024 | 485.80 | 485.80 | 482.50 | 483.90 | 483.90 | - |
| Dec 6, 2024 | 487.50 | 487.50 | 484.00 | 484.00 | 484.00 | - |
| Dec 5, 2024 | 491.50 | 491.50 | 487.90 | 487.90 | 487.90 | - |
| Dec 4, 2024 | 492.00 | 492.30 | 488.60 | 491.60 | 491.60 | - |
| Dec 3, 2024 | 495.00 | 495.00 | 493.30 | 493.30 | 493.30 | - |
| Dec 2, 2024 | 3.30 Dividend | |||||
| Dec 2, 2024 | 501.70 | 501.70 | 496.85 | 497.75 | 497.75 | - |
| Nov 29, 2024 | 499.95 | 500.30 | 499.00 | 499.05 | 495.75 | - |
| Nov 28, 2024 | 497.50 | 502.60 | 497.50 | 501.20 | 497.89 | - |
| Nov 27, 2024 | 496.15 | 500.10 | 492.55 | 498.10 | 494.81 | - |
| Nov 26, 2024 | 496.65 | 498.70 | 496.15 | 498.70 | 495.40 | - |
| Nov 25, 2024 | 514.00 | 514.00 | 492.95 | 492.95 | 489.69 | 2 |
| Nov 22, 2024 | 516.40 | 521.30 | 516.40 | 519.10 | 515.67 | - |
| Nov 21, 2024 | 506.30 | 517.20 | 506.30 | 517.20 | 513.78 | - |
| Nov 20, 2024 | 503.40 | 506.00 | 503.00 | 505.80 | 502.46 | - |
| Nov 19, 2024 | 501.00 | 508.10 | 501.00 | 503.40 | 500.07 | - |
| Nov 18, 2024 | 507.10 | 507.80 | 500.50 | 500.50 | 497.19 | - |
| Nov 15, 2024 | 507.00 | 507.80 | 506.30 | 506.30 | 502.95 | - |
| Nov 14, 2024 | 526.40 | 527.70 | 508.60 | 508.60 | 505.24 | - |
| Nov 13, 2024 | 530.30 | 533.00 | 529.00 | 529.20 | 525.70 | - |
| Nov 12, 2024 | 535.00 | 536.90 | 533.40 | 533.40 | 529.87 | - |
| Nov 11, 2024 | 529.10 | 539.50 | 529.10 | 539.50 | 535.93 | - |
| Nov 8, 2024 | 510.60 | 527.30 | 510.60 | 527.30 | 523.81 | - |
| Nov 7, 2024 | 514.10 | 514.10 | 509.50 | 509.70 | 506.33 | - |
| Nov 6, 2024 | 520.10 | 531.70 | 511.30 | 511.30 | 507.92 | 3 |
| Nov 5, 2024 | 499.45 | 499.65 | 496.80 | 496.80 | 493.51 | - |
| Nov 4, 2024 | 500.00 | 500.20 | 499.10 | 499.90 | 496.59 | - |
| Nov 1, 2024 | 501.60 | 505.50 | 501.60 | 502.30 | 498.98 | - |
| Oct 31, 2024 | 500.00 | 503.60 | 500.00 | 503.10 | 499.77 | - |
| Oct 30, 2024 | 506.00 | 506.00 | 502.40 | 502.40 | 499.08 | - |
| Oct 29, 2024 | 511.90 | 512.10 | 507.80 | 507.80 | 504.44 | - |
| Oct 28, 2024 | 523.90 | 523.90 | 514.30 | 514.30 | 510.90 | - |
| Oct 25, 2024 | 520.00 | 522.10 | 519.90 | 520.10 | 516.66 | - |
| Oct 24, 2024 | 527.10 | 530.40 | 525.90 | 525.90 | 522.42 | - |
| Oct 23, 2024 | 534.70 | 535.70 | 531.80 | 531.80 | 528.28 | 8 |
| Oct 22, 2024 | 568.30 | 571.50 | 534.30 | 534.30 | 530.77 | - |
| Oct 21, 2024 | 561.60 | 567.40 | 561.60 | 567.40 | 563.65 | - |
| Oct 18, 2024 | 563.00 | 563.00 | 560.60 | 561.40 | 557.69 | - |
| Oct 17, 2024 | 564.30 | 565.90 | 561.80 | 561.80 | 558.09 | 6 |
| Oct 16, 2024 | 555.40 | 561.50 | 555.00 | 561.50 | 557.79 | - |
| Oct 15, 2024 | 559.70 | 559.70 | 557.10 | 557.40 | 553.71 | - |
| Oct 14, 2024 | 551.00 | 558.00 | 551.00 | 558.00 | 554.31 | - |
| Oct 11, 2024 | 543.60 | 549.90 | 542.80 | 548.10 | 544.48 | - |
| Oct 10, 2024 | 550.90 | 552.90 | 548.00 | 548.00 | 544.38 | - |
| Oct 9, 2024 | 551.80 | 554.00 | 550.50 | 552.90 | 549.24 | - |
| Oct 8, 2024 | 549.50 | 551.50 | 549.50 | 551.50 | 547.85 | - |
| Oct 7, 2024 | 552.60 | 553.80 | 550.40 | 553.00 | 549.34 | 4 |
| Oct 4, 2024 | 548.10 | 551.00 | 548.10 | 551.00 | 547.36 | - |
| Oct 3, 2024 | 544.30 | 549.20 | 544.00 | 544.80 | 541.20 | - |
| Oct 2, 2024 | 550.00 | 553.00 | 545.20 | 546.30 | 542.69 | 3 |
| Oct 1, 2024 | 522.60 | 546.50 | 522.60 | 546.50 | 542.89 | 4 |
| Sep 30, 2024 | 519.70 | 521.10 | 518.00 | 519.50 | 516.06 | 2 |
| Sep 27, 2024 | 516.20 | 520.20 | 516.20 | 520.20 | 516.76 | - |
| Sep 26, 2024 | 519.30 | 519.30 | 516.70 | 517.80 | 514.38 | - |
| Sep 25, 2024 | 514.10 | 519.10 | 514.10 | 519.10 | 515.67 | 10 |
| Sep 24, 2024 | 520.50 | 520.50 | 517.30 | 517.30 | 513.88 | - |
| Sep 23, 2024 | 510.00 | 519.00 | 510.00 | 519.00 | 515.57 | - |
| Sep 20, 2024 | 504.40 | 512.20 | 504.00 | 512.20 | 508.81 | - |
| Sep 19, 2024 | 510.40 | 510.40 | 505.80 | 506.50 | 503.15 | - |
| Sep 18, 2024 | 509.00 | 510.50 | 507.70 | 509.30 | 505.93 | 4 |
| Sep 17, 2024 | 513.20 | 513.20 | 508.00 | 508.20 | 504.84 | - |
| Sep 16, 2024 | 513.00 | 513.80 | 511.10 | 513.80 | 510.40 | - |
| Sep 13, 2024 | 511.10 | 515.30 | 510.00 | 515.30 | 511.89 | - |
| Sep 12, 2024 | 514.20 | 514.20 | 512.10 | 513.00 | 509.61 | - |
| Sep 11, 2024 | 515.10 | 516.30 | 510.40 | 511.70 | 508.32 | - |
| Sep 10, 2024 | 519.40 | 520.70 | 517.40 | 517.40 | 513.98 | - |
| Sep 9, 2024 | 511.70 | 520.30 | 511.70 | 520.30 | 516.86 | - |
| Sep 6, 2024 | 510.30 | 513.10 | 506.50 | 511.00 | 507.62 | - |
| Sep 5, 2024 | 516.80 | 517.50 | 509.40 | 509.40 | 506.03 | - |
| Sep 4, 2024 | 509.80 | 519.50 | 509.80 | 517.40 | 513.98 | - |
| Sep 3, 2024 | 3.15 Dividend | |||||
| Sep 3, 2024 | 507.90 | 515.50 | 507.90 | 515.50 | 512.09 | - |
| Sep 2, 2024 | 518.00 | 518.00 | 509.10 | 509.10 | 502.60 | 20 |
| Aug 30, 2024 | 510.80 | 512.40 | 509.50 | 509.90 | 503.39 | 3 |
| Aug 29, 2024 | 506.30 | 512.40 | 506.30 | 511.20 | 504.68 | - |
| Aug 28, 2024 | 502.00 | 507.60 | 502.00 | 506.50 | 500.04 | - |
| Aug 27, 2024 | 498.10 | 501.60 | 496.50 | 501.60 | 495.20 | - |
| Aug 26, 2024 | 495.00 | 500.10 | 495.00 | 500.10 | 493.72 | - |
| Aug 23, 2024 | 500.10 | 500.60 | 493.65 | 493.65 | 487.35 | - |
| Aug 22, 2024 | 495.40 | 500.10 | 495.40 | 499.80 | 493.42 | - |
| Aug 21, 2024 | 499.80 | 501.10 | 498.85 | 498.85 | 492.49 | - |
| Aug 20, 2024 | 503.50 | 503.50 | 498.10 | 499.90 | 493.52 | 10 |
| Aug 19, 2024 | 503.10 | 505.90 | 503.10 | 504.70 | 498.26 | - |
| Aug 16, 2024 | 512.00 | 512.00 | 507.20 | 508.50 | 502.01 | - |
| Aug 15, 2024 | 511.20 | 511.30 | 509.80 | 510.00 | 503.49 | - |
| Aug 14, 2024 | 507.90 | 509.80 | 507.20 | 509.80 | 503.30 | 5 |
| Aug 13, 2024 | 508.40 | 509.70 | 504.40 | 505.60 | 499.15 | - |
| Aug 12, 2024 | 503.40 | 507.40 | 503.30 | 507.40 | 500.93 | 30 |
| Aug 9, 2024 | 503.70 | 505.60 | 503.00 | 505.60 | 499.15 | - |
| Aug 8, 2024 | 499.65 | 506.70 | 498.45 | 502.40 | 495.99 | - |
| Aug 7, 2024 | 498.00 | 502.80 | 497.85 | 502.80 | 496.38 | - |
| Aug 6, 2024 | 501.00 | 501.20 | 500.10 | 500.10 | 493.72 | - |
| Aug 5, 2024 | 500.10 | 505.00 | 491.30 | 495.10 | 488.78 | 16 |
| Aug 2, 2024 | 505.90 | 507.60 | 499.55 | 500.90 | 494.51 | 7 |
| Aug 1, 2024 | 501.00 | 507.60 | 500.00 | 507.60 | 501.12 | - |
| Jul 31, 2024 | 497.00 | 503.90 | 497.00 | 501.40 | 495.00 | 30 |
| Jul 30, 2024 | 486.30 | 493.50 | 485.80 | 493.50 | 487.20 | - |
| Jul 29, 2024 | 483.20 | 486.10 | 482.00 | 486.10 | 479.90 | - |
| Jul 26, 2024 | 480.20 | 485.30 | 479.85 | 485.30 | 479.11 | - |
| Jul 25, 2024 | 473.25 | 483.05 | 469.40 | 481.95 | 475.80 | - |
| Jul 24, 2024 | 460.60 | 474.65 | 459.65 | 474.65 | 468.59 | - |
| Jul 23, 2024 | 434.00 | 455.60 | 434.00 | 455.60 | 449.79 | - |
| Jul 22, 2024 | 437.20 | 437.20 | 433.75 | 435.30 | 429.75 | - |
| Jul 19, 2024 | 436.10 | 438.80 | 434.45 | 434.45 | 428.91 | 5 |
| Jul 18, 2024 | 435.15 | 436.35 | 434.35 | 436.30 | 430.73 | - |
| Jul 17, 2024 | 428.20 | 433.50 | 428.20 | 433.50 | 427.97 | - |
| Jul 16, 2024 | 426.00 | 429.30 | 425.25 | 429.30 | 423.82 | 5 |
| Jul 15, 2024 | 428.50 | 430.10 | 425.05 | 425.05 | 419.63 | 20 |
| Jul 12, 2024 | 423.10 | 424.80 | 422.50 | 424.80 | 419.38 | - |
| Jul 11, 2024 | 424.10 | 424.65 | 422.70 | 424.65 | 419.23 | - |
| Jul 10, 2024 | 423.90 | 424.35 | 423.10 | 423.10 | 417.70 | - |
| Jul 9, 2024 | 425.70 | 427.35 | 425.25 | 425.30 | 419.87 | - |
| Jul 8, 2024 | 424.80 | 427.45 | 424.80 | 426.00 | 420.56 | - |
| Jul 5, 2024 | 427.95 | 428.00 | 425.05 | 425.15 | 419.73 | - |
| Jul 4, 2024 | 429.75 | 429.75 | 426.65 | 428.75 | 423.28 | - |
| Jul 3, 2024 | 432.00 | 432.35 | 430.15 | 430.15 | 424.66 | - |
| Jul 2, 2024 | 433.35 | 434.10 | 431.80 | 431.80 | 426.29 | - |
| Jul 1, 2024 | 434.40 | 436.15 | 433.45 | 433.45 | 427.92 | - |
| Jun 28, 2024 | 435.45 | 440.05 | 435.45 | 436.10 | 430.54 | - |
| Jun 27, 2024 | 434.90 | 435.90 | 434.90 | 435.90 | 430.34 | - |
| Jun 26, 2024 | 437.45 | 437.45 | 435.05 | 436.00 | 430.44 | - |
| Jun 25, 2024 | 438.35 | 438.85 | 436.95 | 436.95 | 431.37 | - |
| Jun 24, 2024 | 435.45 | 440.95 | 435.00 | 439.75 | 434.14 | - |
| Jun 21, 2024 | 433.85 | 437.55 | 433.85 | 437.55 | 431.97 | - |
| Jun 20, 2024 | 427.50 | 434.50 | 427.50 | 434.50 | 428.96 | - |
| Jun 19, 2024 | 426.55 | 426.75 | 425.95 | 426.45 | 421.01 | - |
| Jun 18, 2024 | 427.35 | 429.05 | 425.10 | 427.75 | 422.29 | 1 |
| Jun 17, 2024 | 428.10 | 428.10 | 426.05 | 426.05 | 420.61 | - |
| Jun 14, 2024 | 425.85 | 426.20 | 425.75 | 426.20 | 420.76 | - |
| Jun 13, 2024 | 423.80 | 426.05 | 423.50 | 426.05 | 420.61 | - |
| Jun 12, 2024 | 430.00 | 430.00 | 423.60 | 423.60 | 418.20 | - |
| Jun 11, 2024 | 433.45 | 433.45 | 431.70 | 431.70 | 426.19 | - |
| Jun 10, 2024 | 435.70 | 437.00 | 432.90 | 432.90 | 427.38 | 2 |
| Jun 7, 2024 | 429.40 | 439.05 | 428.60 | 439.05 | 433.45 | 20 |
| Jun 6, 2024 | 425.95 | 430.65 | 425.75 | 428.95 | 423.48 | - |
| Jun 5, 2024 | 430.80 | 430.80 | 427.25 | 428.15 | 422.69 | - |
| Jun 4, 2024 | 427.15 | 430.65 | 426.95 | 429.55 | 424.07 | - |
| Jun 3, 2024 | 3.15 Dividend | |||||
| Jun 3, 2024 | 430.35 | 430.35 | 427.95 | 427.95 | 422.49 | - |
| May 31, 2024 | 424.50 | 427.15 | 424.50 | 427.15 | 418.59 | - |
| May 30, 2024 | 416.45 | 425.45 | 415.80 | 425.45 | 416.92 | - |
| May 29, 2024 | 419.70 | 421.00 | 419.00 | 419.50 | 411.09 | - |
| May 28, 2024 | 428.45 | 428.45 | 420.80 | 420.80 | 412.37 | - |
| May 27, 2024 | 428.35 | 429.45 | 426.95 | 427.60 | 419.03 | 4 |
| May 24, 2024 | 430.85 | 432.20 | 429.30 | 429.75 | 421.14 | 40 |
| May 23, 2024 | 432.95 | 432.95 | 431.55 | 432.10 | 423.44 | - |
| May 22, 2024 | 430.05 | 431.90 | 430.05 | 431.90 | 423.24 | - |
| May 21, 2024 | 428.15 | 430.95 | 428.10 | 430.90 | 422.27 | - |
| May 20, 2024 | 429.85 | 429.85 | 428.75 | 429.40 | 420.80 | 9 |
| May 17, 2024 | 426.70 | 427.25 | 425.90 | 426.85 | 418.30 | - |
| May 16, 2024 | 425.25 | 429.65 | 425.00 | 429.65 | 421.04 | - |
| May 15, 2024 | 431.45 | 431.45 | 427.50 | 427.50 | 418.93 | - |
| May 14, 2024 | 435.05 | 435.05 | 431.40 | 431.40 | 422.76 | - |
| May 13, 2024 | 434.25 | 435.85 | 434.00 | 434.85 | 426.14 | - |
| May 10, 2024 | 435.65 | 436.05 | 433.95 | 434.95 | 426.23 | - |
| May 9, 2024 | 432.10 | 434.05 | 432.10 | 433.75 | 425.06 | - |
| May 8, 2024 | 432.05 | 433.10 | 432.05 | 433.10 | 424.42 | - |
| May 7, 2024 | 429.05 | 431.50 | 429.00 | 431.50 | 422.85 | - |
| May 6, 2024 | 428.35 | 428.80 | 427.85 | 428.80 | 420.21 | - |
| May 3, 2024 | 428.45 | 429.75 | 426.35 | 427.30 | 418.74 | - |
| May 2, 2024 | 429.30 | 430.65 | 428.95 | 429.70 | 421.09 | - |
| Apr 30, 2024 | 435.40 | 435.40 | 433.90 | 435.25 | 426.53 | - |
| Apr 29, 2024 | 428.85 | 433.70 | 428.85 | 433.65 | 424.96 | - |
| Apr 26, 2024 | 432.60 | 432.65 | 430.25 | 431.45 | 422.80 | - |
| Apr 25, 2024 | 425.40 | 431.85 | 425.40 | 431.85 | 423.20 | 2 |
| Apr 24, 2024 | 430.00 | 432.65 | 428.05 | 429.00 | 420.40 | 11 |
| Apr 23, 2024 | 432.60 | 436.95 | 430.60 | 430.60 | 421.97 | - |
| Apr 22, 2024 | 439.50 | 439.50 | 436.00 | 437.20 | 428.44 | 20 |
| Apr 19, 2024 | 427.00 | 435.50 | 427.00 | 435.50 | 426.77 | - |
| Apr 18, 2024 | 426.75 | 428.75 | 426.00 | 426.95 | 418.39 | - |
| Apr 17, 2024 | 426.40 | 428.00 | 425.85 | 425.85 | 417.32 | - |
| Apr 16, 2024 | 428.95 | 429.20 | 427.55 | 429.20 | 420.60 | 15 |
| Apr 15, 2024 | 425.00 | 429.40 | 425.00 | 426.00 | 417.46 | - |
| Apr 12, 2024 | 422.60 | 428.85 | 421.80 | 424.25 | 415.75 | - |
| Apr 11, 2024 | 419.20 | 422.30 | 419.05 | 422.30 | 413.84 | - |
| Apr 10, 2024 | 411.50 | 413.85 | 411.20 | 412.35 | 404.09 | - |
| Apr 9, 2024 | 416.45 | 416.45 | 403.80 | 412.00 | 403.74 | - |
| Apr 8, 2024 | 418.75 | 420.85 | 417.40 | 417.80 | 409.43 | - |
| Apr 5, 2024 | 418.50 | 418.50 | 416.60 | 416.60 | 408.25 | - |
| Apr 4, 2024 | 412.40 | 415.05 | 412.40 | 412.75 | 404.48 | 50 |
| Apr 3, 2024 | 418.55 | 421.60 | 414.60 | 414.60 | 406.29 | 2 |
| Apr 2, 2024 | 421.60 | 422.45 | 420.40 | 420.40 | 411.98 | - |
| Mar 28, 2024 | 420.70 | 424.20 | 420.00 | 421.20 | 412.76 | 110 |
| Mar 27, 2024 | 411.80 | 418.70 | 411.80 | 418.70 | 410.31 | - |
| Mar 26, 2024 | 410.60 | 411.90 | 410.00 | 411.60 | 403.35 | - |
| Mar 25, 2024 | 412.90 | 412.90 | 410.40 | 410.50 | 402.27 | - |
| Mar 22, 2024 | 407.80 | 412.50 | 407.80 | 410.20 | 401.98 | 7 |
| Mar 21, 2024 | 402.70 | 406.40 | 402.70 | 406.00 | 397.86 | - |
| Mar 20, 2024 | 401.20 | 405.60 | 400.80 | 402.50 | 394.43 | - |
| Mar 19, 2024 | 397.80 | 400.30 | 397.80 | 399.70 | 391.69 | - |
| Mar 18, 2024 | 401.00 | 401.00 | 398.00 | 398.50 | 390.51 | - |
| Mar 15, 2024 | 399.80 | 401.40 | 398.90 | 401.40 | 393.36 | - |
| Mar 14, 2024 | 396.50 | 400.50 | 396.50 | 398.60 | 390.61 | 10 |
| Mar 13, 2024 | 397.90 | 397.90 | 396.50 | 396.50 | 388.55 | - |
| Mar 12, 2024 | 396.80 | 397.50 | 396.60 | 397.50 | 389.53 | - |
| Mar 11, 2024 | 395.90 | 397.10 | 393.50 | 396.80 | 388.85 | - |
| Mar 8, 2024 | 391.80 | 394.50 | 391.30 | 394.50 | 386.59 | - |
| Mar 7, 2024 | 395.90 | 400.10 | 392.60 | 392.60 | 384.73 | 2 |
| Mar 6, 2024 | 396.70 | 397.00 | 395.90 | 397.00 | 389.04 | - |
| Mar 5, 2024 | 395.80 | 399.60 | 395.80 | 397.90 | 389.93 | - |
| Mar 4, 2024 | 391.50 | 397.90 | 391.50 | 397.60 | 389.63 | - |
| Mar 1, 2024 | 395.50 | 396.00 | 392.60 | 392.60 | 384.73 | - |
| Feb 29, 2024 | 3.15 Dividend | |||||
| Feb 29, 2024 | 395.00 | 396.70 | 393.80 | 396.70 | 388.75 | 1 |
| Feb 28, 2024 | 396.00 | 400.40 | 395.80 | 399.90 | 388.80 | - |
| Feb 27, 2024 | 394.00 | 396.30 | 393.70 | 396.30 | 385.30 | 19 |
| Feb 26, 2024 | 396.60 | 397.40 | 393.80 | 393.80 | 382.87 | - |
| Feb 23, 2024 | 395.40 | 398.10 | 394.70 | 396.90 | 385.88 | - |
| Feb 22, 2024 | 394.30 | 394.70 | 392.70 | 394.70 | 383.74 | - |
| Feb 21, 2024 | 391.80 | 394.60 | 390.00 | 394.10 | 383.16 | - |
| Feb 20, 2024 | 395.10 | 395.10 | 393.00 | 393.10 | 382.19 | - |
| Feb 19, 2024 | 394.90 | 396.90 | 394.00 | 395.80 | 384.81 | - |
| Feb 16, 2024 | 391.30 | 393.70 | 391.00 | 393.70 | 382.77 | - |
| Feb 15, 2024 | 388.90 | 391.00 | 388.90 | 391.00 | 380.15 | - |
| Feb 14, 2024 | 397.00 | 398.90 | 390.00 | 390.00 | 379.17 | - |
| Feb 13, 2024 | 397.40 | 397.40 | 395.80 | 396.80 | 385.79 | - |
| Feb 12, 2024 | 393.00 | 398.40 | 393.00 | 398.40 | 387.34 | 12 |
| Feb 9, 2024 | 394.80 | 397.00 | 394.80 | 395.20 | 384.23 | 3 |
| Feb 8, 2024 | 397.70 | 400.10 | 395.20 | 395.20 | 384.23 | 50 |
| Feb 7, 2024 | 396.00 | 398.40 | 396.00 | 398.40 | 387.34 | - |
| Feb 6, 2024 | 390.00 | 398.20 | 390.00 | 398.20 | 387.15 | - |
| Feb 5, 2024 | 395.10 | 396.70 | 390.70 | 390.70 | 379.85 | - |
| Feb 2, 2024 | 394.10 | 395.70 | 393.60 | 394.30 | 383.35 | - |
| Feb 1, 2024 | 396.60 | 396.80 | 393.60 | 393.60 | 382.67 | - |
| Jan 31, 2024 | 399.90 | 399.90 | 397.10 | 397.10 | 386.08 | 2 |
| Jan 30, 2024 | 393.80 | 396.60 | 393.80 | 396.30 | 385.30 | 3 |
| Jan 29, 2024 | 395.80 | 399.00 | 395.30 | 395.30 | 384.33 | - |
| Jan 26, 2024 | 395.40 | 397.30 | 393.10 | 395.40 | 384.42 | 30 |
| Jan 25, 2024 | 397.20 | 397.20 | 395.00 | 397.10 | 386.08 | - |
| Jan 24, 2024 | 404.40 | 405.10 | 399.10 | 399.10 | 388.02 | - |
Related Tickers
OREA.F Orbital Corporation Limited
0.0625
+0.81%
GDX.BE General Dynamics Corp
255.65
-0.47%
GDX.F General Dynamics Corporation
255.70
-0.23%
GDX.SG General Dynamics Corp
256.75
+0.08%
WF5A.F Kratos Defense & Security Solutions, Inc.
33.44
+1.27%
AM.PA Dassault Aviation société anonyme
208.80
-0.38%
NTH.DU Northrop Grumman Corp
476.10
-1.00%
CZG.PR Colt CZ Group SE
693.00
+0.58%
BAESY BAE Systems plc
62.05
+0.88%
CAE.TO CAE Inc.
35.03
+0.66%