341.10
-2.85
(-0.83%)
As of 11:17:30 AM GMT+2. 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 |
|---|---|---|---|---|---|---|
| Apr 16, 2025 | 340.20 | 343.30 | 339.45 | 342.25 | 342.25 | 445 |
| Apr 15, 2025 | 343.15 | 346.55 | 338.10 | 343.95 | 343.95 | 409 |
| Apr 14, 2025 | 351.65 | 353.30 | 349.95 | 350.70 | 350.70 | 1,123 |
| Apr 11, 2025 | 351.85 | 351.90 | 342.35 | 347.30 | 347.30 | 664 |
| Apr 10, 2025 | 355.15 | 358.45 | 345.20 | 347.05 | 347.05 | 705 |
| Apr 9, 2025 | 338.40 | 339.60 | 331.20 | 335.50 | 335.50 | 1,079 |
| Apr 8, 2025 | 339.25 | 349.20 | 336.35 | 343.85 | 343.85 | 2,166 |
| Apr 7, 2025 | 331.90 | 346.15 | 328.60 | 335.40 | 335.40 | 3,106 |
| Apr 4, 2025 | 352.80 | 363.80 | 347.85 | 348.25 | 348.25 | 1,902 |
| Apr 3, 2025 | 351.85 | 355.00 | 345.60 | 350.80 | 350.80 | 1,248 |
| Apr 2, 2025 | 354.15 | 356.80 | 351.45 | 356.00 | 356.00 | 762 |
| Apr 1, 2025 | 347.00 | 353.85 | 346.15 | 352.90 | 352.90 | 1,153 |
| Mar 31, 2025 | 342.50 | 344.80 | 341.05 | 342.70 | 342.70 | 2,189 |
| Mar 28, 2025 | 343.35 | 346.55 | 343.20 | 345.05 | 345.05 | 577 |
| Mar 27, 2025 | 340.90 | 343.20 | 338.30 | 341.80 | 341.80 | 1,276 |
| Mar 26, 2025 | 348.50 | 348.50 | 342.05 | 342.85 | 342.85 | 1,539 |
| Mar 25, 2025 | 351.95 | 352.10 | 347.60 | 348.15 | 348.15 | 459 |
| Mar 24, 2025 | 352.80 | 352.80 | 352.80 | 352.80 | 352.80 | - |
| Mar 21, 2025 | 359.85 | 360.20 | 352.00 | 352.80 | 352.80 | 1,998 |
| Mar 20, 2025 | 359.85 | 361.60 | 355.05 | 360.30 | 360.30 | 451 |
| Mar 19, 2025 | 357.55 | 364.55 | 357.55 | 361.85 | 361.85 | 690 |
| Mar 18, 2025 | 364.65 | 365.05 | 360.00 | 360.20 | 360.20 | 770 |
| Mar 17, 2025 | 367.05 | 367.05 | 367.05 | 367.05 | 367.05 | - |
| Mar 14, 2025 | 357.65 | 369.55 | 357.65 | 367.05 | 367.05 | 1,000 |
| Mar 13, 2025 | 351.10 | 360.35 | 351.10 | 354.75 | 354.75 | 1,235 |
| Mar 12, 2025 | 358.00 | 360.60 | 350.15 | 350.15 | 350.15 | 762 |
| Mar 11, 2025 | 363.65 | 364.40 | 354.65 | 356.40 | 356.40 | 1,339 |
| Mar 10, 2025 | 361.10 | 370.55 | 358.90 | 364.60 | 364.60 | 1,316 |
| Mar 7, 2025 | 363.15 | 363.15 | 351.85 | 359.60 | 359.60 | 1,585 |
| Mar 6, 2025 | 364.60 | 366.05 | 358.25 | 365.60 | 365.60 | 1,406 |
| Mar 5, 2025 | 359.60 | 365.00 | 358.75 | 364.40 | 364.40 | 2,166 |
| Mar 4, 2025 | 355.30 | 357.95 | 353.35 | 357.95 | 357.95 | 1,343 |
| Mar 3, 2025 | 350.35 | 359.40 | 348.50 | 359.20 | 359.20 | 1,123 |
| Feb 28, 2025 | 347.65 | 353.05 | 346.80 | 352.95 | 352.95 | 1,115 |
| Feb 27, 2025 | 348.55 | 351.20 | 346.50 | 350.05 | 350.05 | 868 |
| Feb 26, 2025 | 349.40 | 353.75 | 349.00 | 350.45 | 350.45 | 2,133 |
| Feb 25, 2025 | 345.40 | 349.20 | 345.40 | 347.75 | 347.75 | 454 |
| Feb 24, 2025 | 346.90 | 347.85 | 341.80 | 347.70 | 347.70 | 465 |
| Feb 21, 2025 | 339.25 | 346.10 | 339.00 | 346.10 | 346.10 | 784 |
| Feb 20, 2025 | 334.20 | 337.75 | 332.40 | 337.75 | 337.75 | 1,097 |
| Feb 19, 2025 | 341.75 | 341.75 | 332.85 | 333.90 | 333.90 | 1,696 |
| Feb 18, 2025 | 342.15 | 345.40 | 337.20 | 341.95 | 341.95 | 1,791 |
| Feb 17, 2025 | 340.15 | 343.55 | 339.80 | 342.85 | 342.85 | 462 |
| Feb 14, 2025 | 343.20 | 344.20 | 341.35 | 343.25 | 343.25 | 526 |
| Feb 13, 2025 | 336.35 | 342.40 | 335.10 | 342.20 | 342.20 | 1,578 |
| Feb 12, 2025 | 342.40 | 344.20 | 333.60 | 333.75 | 333.75 | 897 |
| Feb 11, 2025 | 343.35 | 343.55 | 339.00 | 341.30 | 341.30 | 745 |
| Feb 10, 2025 | 342.40 | 345.00 | 337.15 | 342.45 | 342.45 | 600 |
| Feb 7, 2025 | 340.20 | 346.70 | 336.50 | 340.40 | 340.40 | 4,987 |
| Feb 6, 2025 | 346.40 | 353.65 | 345.00 | 353.15 | 353.15 | 3,075 |
| Feb 5, 2025 | 347.80 | 349.60 | 345.00 | 345.40 | 345.40 | 1,102 |
| Feb 4, 2025 | 351.95 | 354.45 | 349.60 | 350.80 | 350.80 | 1,758 |
| Feb 3, 2025 | 350.25 | 356.00 | 349.45 | 353.80 | 353.80 | 558 |
| Jan 31, 2025 | 364.25 | 365.30 | 356.65 | 356.80 | 356.80 | 1,206 |
| Jan 30, 2025 | 357.70 | 365.85 | 357.20 | 363.50 | 363.50 | 615 |
| Jan 29, 2025 | 359.70 | 361.15 | 356.50 | 356.50 | 356.50 | 791 |
| Jan 28, 2025 | 363.10 | 369.95 | 363.10 | 367.55 | 367.55 | 1,066 |
| Jan 27, 2025 | 355.95 | 365.55 | 355.95 | 363.10 | 363.10 | 1,833 |
| Jan 24, 2025 | 362.90 | 367.90 | 358.40 | 358.40 | 358.40 | 2,600 |
| Jan 23, 2025 | 347.90 | 353.90 | 347.90 | 352.75 | 352.75 | 999 |
| Jan 22, 2025 | 341.60 | 352.10 | 340.65 | 351.20 | 351.20 | 2,281 |
| Jan 21, 2025 | 340.10 | 342.25 | 338.95 | 341.35 | 341.35 | 863 |
| Jan 20, 2025 | 344.10 | 344.10 | 338.85 | 340.90 | 340.90 | 401 |
| Jan 17, 2025 | 338.35 | 345.05 | 338.35 | 343.45 | 343.45 | 1,287 |
| Jan 16, 2025 | 337.30 | 341.25 | 335.75 | 338.80 | 338.80 | 1,557 |
| Jan 15, 2025 | 324.60 | 332.65 | 324.35 | 329.40 | 329.40 | 931 |
| Jan 14, 2025 | 331.35 | 331.35 | 326.20 | 326.65 | 326.65 | 815 |
| Jan 13, 2025 | 325.00 | 329.00 | 324.80 | 328.45 | 328.45 | 510 |
| Jan 10, 2025 | 329.50 | 331.25 | 321.30 | 327.30 | 327.30 | 2,229 |
| Jan 9, 2025 | 330.95 | 333.25 | 330.30 | 332.05 | 332.05 | 1,305 |
| Jan 8, 2025 | 331.00 | 332.50 | 326.10 | 331.50 | 331.50 | 3,566 |
| Jan 7, 2025 | 336.55 | 342.00 | 335.35 | 336.30 | 336.30 | 6,467 |
| Jan 6, 2025 | 332.90 | 340.55 | 330.60 | 337.95 | 337.95 | 4,548 |
| Jan 3, 2025 | 337.40 | 338.50 | 331.80 | 331.80 | 331.80 | 3,863 |
| Jan 2, 2025 | 339.45 | 340.75 | 333.90 | 338.10 | 338.10 | 4,992 |
| Dec 30, 2024 | 342.40 | 343.20 | 341.45 | 341.45 | 341.45 | 1,099 |
| Dec 27, 2024 | 338.40 | 344.55 | 338.40 | 344.55 | 344.55 | 2,606 |
| Dec 23, 2024 | 335.45 | 338.80 | 333.85 | 338.10 | 338.10 | 1,838 |
| Dec 20, 2024 | 336.95 | 339.40 | 335.00 | 337.45 | 337.45 | 1,793 |
| Dec 19, 2024 | 337.65 | 342.60 | 337.00 | 339.40 | 339.40 | 2,595 |
| Dec 18, 2024 | 345.20 | 345.40 | 341.60 | 341.95 | 341.95 | 1,831 |
| Dec 17, 2024 | 340.35 | 345.90 | 339.85 | 345.10 | 345.10 | 5,566 |
| Dec 16, 2024 | 340.50 | 341.70 | 338.90 | 341.70 | 341.70 | 1,241 |
| Dec 13, 2024 | 341.90 | 344.15 | 340.50 | 343.35 | 343.35 | 1,375 |
| Dec 12, 2024 | 342.25 | 344.55 | 341.65 | 344.55 | 344.55 | 2,025 |
| Dec 11, 2024 | 342.60 | 343.25 | 341.55 | 341.60 | 341.60 | 1,626 |
| Dec 10, 2024 | 349.70 | 349.70 | 349.70 | 349.70 | 349.70 | - |
| Dec 9, 2024 | 348.00 | 352.80 | 347.00 | 349.70 | 349.70 | 4,857 |
| Dec 6, 2024 | 337.45 | 347.40 | 337.30 | 343.55 | 343.55 | 3,212 |
| Dec 5, 2024 | 334.00 | 337.25 | 333.55 | 336.75 | 336.75 | 7,377 |
| Dec 4, 2024 | 331.90 | 333.35 | 330.40 | 333.35 | 333.35 | 1,428 |
| Dec 3, 2024 | 334.00 | 336.10 | 328.70 | 329.65 | 329.65 | 5,970 |
| Dec 2, 2024 | 325.35 | 333.60 | 325.20 | 333.60 | 333.60 | 3,271 |
| Nov 29, 2024 | 327.25 | 328.85 | 325.35 | 328.50 | 328.50 | 1,261 |
| Nov 28, 2024 | 332.95 | 332.95 | 332.95 | 332.95 | 332.95 | - |
| Nov 27, 2024 | 330.15 | 333.60 | 330.00 | 332.95 | 332.95 | 3,772 |
| Nov 26, 2024 | 329.65 | 336.45 | 328.60 | 332.60 | 332.60 | 5,104 |
| Nov 25, 2024 | 329.00 | 329.00 | 329.00 | 329.00 | 329.00 | - |
| Nov 22, 2024 | 324.95 | 330.90 | 323.75 | 329.00 | 329.00 | 1,692 |
| Nov 21, 2024 | 319.60 | 323.65 | 316.80 | 322.80 | 322.80 | 1,796 |
| Nov 20, 2024 | 323.75 | 324.60 | 320.30 | 320.30 | 320.30 | 2,376 |
| Nov 19, 2024 | 326.20 | 326.20 | 319.00 | 322.60 | 322.60 | 5,382 |
| Nov 18, 2024 | 326.55 | 327.00 | 323.20 | 324.85 | 324.85 | 3,025 |
| Nov 15, 2024 | 327.90 | 328.70 | 326.00 | 327.20 | 327.20 | 1,992 |
| Nov 14, 2024 | 326.45 | 331.80 | 326.45 | 329.95 | 329.95 | 1,814 |
| Nov 13, 2024 | 326.80 | 330.60 | 324.75 | 326.85 | 326.85 | 3,267 |
| Nov 12, 2024 | 332.40 | 333.75 | 328.50 | 328.95 | 328.95 | 3,827 |
| Nov 11, 2024 | 338.60 | 339.00 | 335.75 | 337.10 | 337.10 | 2,045 |
| Nov 8, 2024 | 343.35 | 343.60 | 334.25 | 334.50 | 334.50 | 3,601 |
| Nov 7, 2024 | 337.80 | 345.90 | 337.00 | 345.90 | 345.90 | 6,213 |
| Nov 6, 2024 | 348.30 | 352.85 | 335.00 | 337.50 | 337.50 | 893 |
| Nov 5, 2024 | 345.30 | 347.35 | 344.55 | 347.35 | 347.35 | 310 |
| Nov 4, 2024 | 346.15 | 348.80 | 344.45 | 344.45 | 344.45 | 1,561 |
| Nov 1, 2024 | 344.20 | 344.20 | 344.20 | 344.20 | 344.20 | - |
| Oct 31, 2024 | 347.95 | 347.95 | 336.75 | 344.20 | 344.20 | 1,902 |
| Oct 30, 2024 | 351.05 | 351.80 | 343.80 | 348.65 | 348.65 | 1,898 |
| Oct 29, 2024 | 360.55 | 362.40 | 354.25 | 355.45 | 355.45 | 1,427 |
| Oct 28, 2024 | 359.05 | 361.25 | 357.10 | 359.65 | 359.65 | 1,724 |
| Oct 25, 2024 | 358.35 | 358.35 | 354.70 | 355.70 | 355.70 | 604 |
| Oct 24, 2024 | 360.80 | 363.75 | 358.05 | 358.85 | 358.85 | 791 |
| Oct 23, 2024 | 356.45 | 358.90 | 350.80 | 358.10 | 358.10 | 4,736 |
| Oct 22, 2024 | 365.20 | 368.30 | 363.40 | 367.25 | 367.25 | 690 |
| Oct 21, 2024 | 372.55 | 374.60 | 363.60 | 363.80 | 363.80 | 1,258 |
| Oct 18, 2024 | 373.45 | 376.45 | 372.50 | 372.70 | 372.70 | 646 |
| Oct 17, 2024 | 369.45 | 375.80 | 369.15 | 372.10 | 372.10 | 795 |
| Oct 16, 2024 | 363.30 | 372.70 | 359.75 | 368.10 | 368.10 | 1,358 |
| Oct 15, 2024 | 388.05 | 388.05 | 375.70 | 376.25 | 376.25 | 1,833 |
| Oct 14, 2024 | 392.15 | 392.15 | 388.70 | 391.55 | 391.55 | 762 |
| Oct 11, 2024 | 389.80 | 394.60 | 389.30 | 394.60 | 394.60 | 722 |
| Oct 10, 2024 | 388.45 | 390.35 | 386.95 | 390.10 | 390.10 | 337 |
| Oct 9, 2024 | 388.80 | 390.95 | 388.80 | 390.15 | 390.15 | 285 |
| Oct 8, 2024 | 383.70 | 388.75 | 383.70 | 386.85 | 386.85 | 525 |
| Oct 7, 2024 | 395.05 | 397.00 | 393.10 | 394.55 | 394.55 | 181 |
| Oct 4, 2024 | 386.85 | 396.35 | 385.65 | 393.45 | 393.45 | 614 |
| Oct 3, 2024 | 392.50 | 393.75 | 389.40 | 389.70 | 389.70 | 208 |
| Oct 2, 2024 | 394.20 | 398.60 | 392.25 | 392.50 | 392.50 | 2,790 |
| Oct 1, 2024 | 398.45 | 398.45 | 389.10 | 391.70 | 391.70 | 1,172 |
| Sep 30, 2024 | 405.00 | 407.35 | 402.10 | 402.10 | 402.10 | 468 |
| Sep 27, 2024 | 412.05 | 412.80 | 404.75 | 405.95 | 405.95 | 558 |
| Sep 26, 2024 | 394.20 | 408.65 | 393.65 | 408.65 | 408.65 | 1,992 |
| Sep 25, 2024 | 381.80 | 383.80 | 381.80 | 382.00 | 382.00 | 234 |
| Sep 24, 2024 | 378.80 | 383.20 | 376.85 | 383.20 | 383.20 | 912 |
| Sep 23, 2024 | 369.20 | 371.00 | 367.00 | 367.90 | 367.90 | 541 |
| Sep 20, 2024 | 377.10 | 377.10 | 367.05 | 371.00 | 371.00 | 502 |
| Sep 19, 2024 | 368.15 | 379.20 | 367.70 | 379.20 | 379.20 | 821 |
| Sep 18, 2024 | 368.60 | 368.60 | 365.00 | 365.65 | 365.65 | 369 |
| Sep 17, 2024 | 368.55 | 371.35 | 367.80 | 368.40 | 368.40 | 597 |
| Sep 16, 2024 | 366.80 | 371.25 | 366.00 | 366.00 | 366.00 | 898 |
| Sep 13, 2024 | 368.30 | 368.95 | 366.45 | 366.70 | 366.70 | 375 |
| Sep 12, 2024 | 371.75 | 372.40 | 365.15 | 365.15 | 365.15 | 469 |
| Sep 11, 2024 | 375.45 | 378.35 | 367.85 | 367.85 | 367.85 | 728 |
| Sep 10, 2024 | 381.75 | 383.60 | 376.60 | 376.60 | 376.60 | 289 |
| Sep 9, 2024 | 382.85 | 384.25 | 382.60 | 383.55 | 383.55 | 125 |
| Sep 6, 2024 | 386.55 | 387.90 | 382.25 | 382.80 | 382.80 | 554 |
| Sep 5, 2024 | 391.15 | 391.15 | 385.20 | 387.65 | 387.65 | 396 |
| Sep 4, 2024 | 395.00 | 395.15 | 386.85 | 391.35 | 391.35 | 1,221 |
| Sep 3, 2024 | 395.50 | 398.95 | 395.10 | 397.50 | 397.50 | 302 |
| Sep 2, 2024 | 395.50 | 396.30 | 393.15 | 395.50 | 395.50 | 240 |
| Aug 30, 2024 | 398.00 | 400.25 | 396.75 | 396.75 | 396.75 | 493 |
| Aug 29, 2024 | 394.00 | 398.55 | 393.25 | 398.55 | 398.55 | 315 |
| Aug 28, 2024 | 392.45 | 393.85 | 391.15 | 391.30 | 391.30 | 472 |
| Aug 27, 2024 | 396.00 | 396.35 | 392.15 | 392.15 | 392.15 | 2,249 |
| Aug 26, 2024 | 394.50 | 396.00 | 393.50 | 395.15 | 395.15 | 264 |
| Aug 23, 2024 | 391.65 | 395.45 | 391.65 | 394.50 | 394.50 | 1,197 |
| Aug 22, 2024 | 391.05 | 393.15 | 390.75 | 392.30 | 392.30 | 268 |
| Aug 21, 2024 | 386.35 | 390.85 | 386.00 | 390.70 | 390.70 | 435 |
| Aug 20, 2024 | 385.60 | 387.10 | 384.60 | 385.20 | 385.20 | 369 |
| Aug 19, 2024 | 384.95 | 386.65 | 382.00 | 385.85 | 385.85 | 949 |
| Aug 16, 2024 | 384.30 | 385.40 | 383.50 | 385.40 | 385.40 | 156 |
| Aug 15, 2024 | 380.40 | 386.65 | 380.20 | 384.20 | 384.20 | 642 |
| Aug 14, 2024 | 381.15 | 381.15 | 377.80 | 380.65 | 380.65 | 194 |
| Aug 13, 2024 | 377.95 | 378.80 | 374.90 | 376.90 | 376.90 | 855 |
| Aug 12, 2024 | 384.40 | 384.40 | 376.65 | 376.70 | 376.70 | 184 |
| Aug 9, 2024 | 385.05 | 386.60 | 382.05 | 382.75 | 382.75 | 251 |
| Aug 8, 2024 | 387.55 | 387.55 | 383.35 | 386.20 | 386.20 | 662 |
| Aug 7, 2024 | 383.70 | 391.15 | 383.70 | 390.95 | 390.95 | 1,145 |
| Aug 6, 2024 | 385.35 | 387.30 | 382.55 | 385.20 | 385.20 | 559 |
| Aug 5, 2024 | 377.35 | 386.00 | 374.80 | 384.95 | 384.95 | 1,755 |
| Aug 2, 2024 | 388.60 | 389.00 | 379.30 | 381.50 | 381.50 | 761 |
| Aug 1, 2024 | 395.60 | 396.95 | 387.65 | 387.65 | 387.65 | 560 |
| Jul 31, 2024 | 396.85 | 402.20 | 390.60 | 400.50 | 400.50 | 693 |
| Jul 30, 2024 | 394.10 | 394.10 | 385.95 | 392.30 | 392.30 | 556 |
| Jul 29, 2024 | 397.80 | 398.25 | 392.65 | 392.65 | 392.65 | 220 |
| Jul 26, 2024 | 391.45 | 399.05 | 391.20 | 398.65 | 398.65 | 266 |
| Jul 25, 2024 | 399.95 | 399.95 | 390.00 | 392.20 | 392.20 | 558 |
| Jul 24, 2024 | 398.20 | 400.10 | 397.40 | 398.35 | 398.35 | 269 |
| Jul 23, 2024 | 409.35 | 409.35 | 403.50 | 404.85 | 404.85 | 281 |
| Jul 22, 2024 | 407.00 | 410.30 | 407.00 | 409.30 | 409.30 | 379 |
| Jul 19, 2024 | 405.75 | 407.00 | 403.80 | 404.20 | 404.20 | 474 |
| Jul 18, 2024 | 406.50 | 409.05 | 405.55 | 406.00 | 406.00 | 776 |
| Jul 17, 2024 | 401.60 | 405.00 | 400.00 | 403.55 | 403.55 | 300 |
| Jul 16, 2024 | 400.65 | 402.65 | 399.95 | 399.95 | 399.95 | 596 |
| Jul 15, 2024 | 409.55 | 412.10 | 405.40 | 406.40 | 406.40 | 397 |
| Jul 12, 2024 | 407.70 | 413.70 | 406.95 | 412.70 | 412.70 | 339 |
| Jul 11, 2024 | 405.05 | 407.45 | 403.20 | 405.55 | 405.55 | 739 |
| Jul 10, 2024 | 399.65 | 404.00 | 398.35 | 403.30 | 403.30 | 4,825 |
| Jul 9, 2024 | 404.25 | 407.75 | 398.30 | 400.00 | 400.00 | 749 |
| Jul 8, 2024 | 409.40 | 411.60 | 405.40 | 405.40 | 405.40 | 674 |
| Jul 5, 2024 | 408.05 | 411.05 | 408.05 | 410.05 | 410.05 | 719 |
| Jul 4, 2024 | 408.20 | 409.35 | 408.05 | 408.05 | 408.05 | 225 |
| Jul 3, 2024 | 408.60 | 411.05 | 405.70 | 405.70 | 405.70 | 3,943 |
| Jul 2, 2024 | 407.60 | 407.60 | 403.30 | 405.70 | 405.70 | 445 |
| Jul 1, 2024 | 413.85 | 416.05 | 411.80 | 412.30 | 412.30 | 1,527 |
| Jun 28, 2024 | 415.40 | 415.55 | 407.30 | 409.80 | 409.80 | 3,227 |
| Jun 27, 2024 | 436.80 | 440.25 | 415.65 | 422.65 | 422.65 | 2,400 |
| Jun 26, 2024 | 437.80 | 439.20 | 435.70 | 437.70 | 437.70 | 307 |
| Jun 25, 2024 | 441.40 | 441.50 | 434.80 | 436.30 | 436.30 | 946 |
| Jun 24, 2024 | 441.85 | 444.00 | 440.45 | 442.10 | 442.10 | 309 |
| Jun 21, 2024 | 440.75 | 442.60 | 438.90 | 440.65 | 440.65 | 333 |
| Jun 20, 2024 | 436.85 | 442.55 | 436.20 | 442.55 | 442.55 | 956 |
| Jun 19, 2024 | 439.55 | 439.55 | 431.50 | 436.65 | 436.65 | 604 |
| Jun 18, 2024 | 443.80 | 444.10 | 438.60 | 441.65 | 441.65 | 589 |
| Jun 17, 2024 | 443.45 | 446.90 | 441.85 | 446.80 | 446.80 | 1,703 |
| Jun 14, 2024 | 450.15 | 450.15 | 438.55 | 442.20 | 442.20 | 425 |
| Jun 13, 2024 | 454.45 | 455.45 | 448.85 | 450.85 | 450.85 | 593 |
| Jun 12, 2024 | 451.55 | 456.65 | 450.90 | 455.35 | 455.35 | 382 |
| Jun 11, 2024 | 455.80 | 456.40 | 449.85 | 451.15 | 451.15 | 655 |
| Jun 10, 2024 | 452.00 | 455.00 | 451.10 | 452.45 | 452.45 | 385 |
| Jun 7, 2024 | 458.05 | 458.05 | 454.75 | 455.40 | 455.40 | 205 |
| Jun 6, 2024 | 456.85 | 460.95 | 456.15 | 456.15 | 456.15 | 172 |
| Jun 5, 2024 | 452.95 | 456.50 | 452.30 | 455.70 | 455.70 | 191 |
| Jun 4, 2024 | 449.65 | 456.15 | 448.60 | 452.00 | 452.00 | 369 |
| Jun 3, 2024 | 453.65 | 455.45 | 447.10 | 449.35 | 449.35 | 354 |
| May 31, 2024 | 445.60 | 451.90 | 443.80 | 451.90 | 451.90 | 619 |
| May 30, 2024 | 442.75 | 444.75 | 441.50 | 444.65 | 444.65 | 274 |
| May 29, 2024 | 444.05 | 444.20 | 438.60 | 440.20 | 440.20 | 343 |
| May 28, 2024 | 449.95 | 449.95 | 444.45 | 445.65 | 445.65 | 496 |
| May 27, 2024 | 446.20 | 449.55 | 446.20 | 449.30 | 449.30 | 73 |
| May 24, 2024 | 447.55 | 451.00 | 447.30 | 447.30 | 447.30 | 297 |
| May 23, 2024 | 454.95 | 455.00 | 449.55 | 451.05 | 451.05 | 623 |
| May 22, 2024 | 446.95 | 454.60 | 446.95 | 453.40 | 453.40 | 1,117 |
| May 21, 2024 | 447.00 | 447.50 | 443.40 | 447.50 | 447.50 | 555 |
| May 20, 2024 | 448.45 | 450.30 | 447.90 | 448.70 | 448.70 | 176 |
| May 17, 2024 | 452.40 | 452.40 | 446.40 | 447.55 | 447.55 | 668 |
| May 16, 2024 | 456.50 | 456.50 | 452.60 | 453.35 | 453.35 | 372 |
| May 15, 2024 | 458.35 | 458.35 | 452.15 | 456.65 | 456.65 | 367 |
| May 14, 2024 | 455.20 | 457.10 | 452.80 | 456.70 | 456.70 | 120 |
| May 13, 2024 | 454.80 | 456.40 | 454.00 | 455.35 | 455.35 | 614 |
| May 10, 2024 | 454.20 | 454.20 | 452.10 | 453.35 | 453.35 | 102 |
| May 9, 2024 | 448.00 | 454.10 | 447.75 | 453.70 | 453.70 | 420 |
| May 8, 2024 | 446.20 | 449.35 | 445.60 | 447.00 | 447.00 | 709 |
| May 7, 2024 | 444.60 | 445.60 | 439.20 | 444.75 | 444.75 | 302 |
| May 6, 2024 | 441.65 | 445.10 | 440.75 | 442.90 | 442.90 | 202 |
| May 3, 2024 | 435.25 | 443.85 | 435.25 | 441.00 | 441.00 | 621 |
| May 2, 2024 | 434.20 | 437.40 | 434.20 | 436.55 | 436.55 | 568 |
| Apr 30, 2024 | 440.20 | 443.00 | 437.40 | 437.40 | 437.40 | 517 |
| Apr 29, 2024 | 437.80 | 440.65 | 436.35 | 436.35 | 436.35 | 462 |
| Apr 26, 2024 | 6.60 Dividend | |||||
| Apr 26, 2024 | 432.00 | 436.70 | 431.75 | 436.50 | 436.50 | 751 |
| Apr 25, 2024 | 441.00 | 441.35 | 432.45 | 435.00 | 428.40 | 851 |
| Apr 24, 2024 | 440.80 | 445.85 | 434.10 | 434.10 | 427.51 | 480 |
| Apr 23, 2024 | 444.20 | 444.95 | 440.50 | 440.65 | 433.96 | 1,571 |
| Apr 22, 2024 | 446.20 | 446.20 | 438.85 | 440.90 | 434.21 | 924 |
| Apr 19, 2024 | 443.40 | 447.25 | 440.40 | 444.95 | 438.20 | 3,847 |
| Apr 18, 2024 | 419.75 | 424.15 | 419.00 | 423.60 | 417.17 | 1,269 |
| Apr 17, 2024 | 419.75 | 423.00 | 416.40 | 416.40 | 410.08 | 984 |
| Apr 16, 2024 | 413.15 | 416.55 | 411.65 | 415.10 | 408.80 | 1,138 |
Related Tickers
UTG.SG PT Unilever Indonesia Tbk
0.0610
-1.61%
KMY.DE Kimberly-Clark Corporation
125.48
-0.32%
CPA.DE Colgate-Palmolive Company
82.28
-2.40%
ULVR.VI Unilever PLC
55.28
+0.80%
3RB.DE Reckitt Benckiser Group plc
56.90
-1.39%
PRG.DE The Procter & Gamble Company
148.38
-1.16%
LEI.DE Leifheit Aktiengesellschaft
19.20
-1.54%
UNVB.DU Unilever PLC
55.16
+0.84%
UNVB.DE Unilever PLC
55.24
+0.58%
HEN.DE Henkel AG & Co. KGaA
61.30
-0.33%