452.10
0.00
(0.00%)
As of 1:51:35 PM 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 15, 2025 | 454.10 | 456.15 | 452.10 | 452.10 | 452.10 | 474 |
| Apr 14, 2025 | 453.00 | 459.80 | 450.95 | 452.10 | 452.10 | 3,285 |
| Apr 11, 2025 | 446.50 | 446.50 | 436.70 | 441.55 | 441.55 | 1,397 |
| Apr 10, 2025 | 477.85 | 477.85 | 447.25 | 447.25 | 447.25 | 3,287 |
| Apr 9, 2025 | 0.67 Dividend | |||||
| Apr 9, 2025 | 432.85 | 439.50 | 422.00 | 431.10 | 431.10 | 2,149 |
| Apr 8, 2025 | 453.25 | 463.00 | 447.75 | 453.10 | 452.34 | 3,153 |
| Apr 7, 2025 | 405.00 | 456.75 | 403.20 | 441.75 | 441.01 | 8,053 |
| Apr 4, 2025 | 475.10 | 477.80 | 459.15 | 460.65 | 459.88 | 4,760 |
| Apr 3, 2025 | 490.10 | 490.75 | 473.05 | 483.90 | 483.09 | 4,851 |
| Apr 2, 2025 | 511.00 | 511.00 | 501.40 | 503.10 | 502.26 | 387 |
| Apr 1, 2025 | 506.80 | 509.40 | 504.00 | 507.80 | 506.95 | 821 |
| Mar 31, 2025 | 497.70 | 498.80 | 491.50 | 498.80 | 497.96 | 1,451 |
| Mar 28, 2025 | 515.80 | 517.90 | 503.20 | 503.20 | 502.36 | 969 |
| Mar 27, 2025 | 508.50 | 519.90 | 508.30 | 519.90 | 519.03 | 557 |
| Mar 26, 2025 | 504.70 | 510.60 | 504.20 | 508.70 | 507.85 | 713 |
| Mar 25, 2025 | 504.20 | 507.10 | 501.80 | 501.90 | 501.06 | 1,105 |
| Mar 24, 2025 | 494.65 | 494.65 | 494.65 | 494.65 | 493.82 | - |
| Mar 21, 2025 | 497.15 | 497.15 | 491.70 | 494.65 | 493.82 | 430 |
| Mar 20, 2025 | 492.05 | 497.50 | 492.05 | 496.40 | 495.57 | 1,137 |
| Mar 19, 2025 | 486.50 | 491.65 | 481.50 | 491.65 | 490.83 | 639 |
| Mar 18, 2025 | 486.15 | 489.50 | 481.85 | 482.70 | 481.89 | 722 |
| Mar 17, 2025 | 484.55 | 485.35 | 478.65 | 482.20 | 481.39 | 2,014 |
| Mar 14, 2025 | 479.45 | 485.55 | 479.10 | 482.65 | 481.84 | 837 |
| Mar 13, 2025 | 479.70 | 486.10 | 479.00 | 480.85 | 480.04 | 479 |
| Mar 12, 2025 | 483.15 | 489.15 | 476.40 | 480.00 | 479.19 | 1,291 |
| Mar 11, 2025 | 492.15 | 494.95 | 479.90 | 481.40 | 480.59 | 1,448 |
| Mar 10, 2025 | 504.30 | 504.30 | 496.50 | 501.40 | 500.56 | 894 |
| Mar 7, 2025 | 510.90 | 510.90 | 495.85 | 496.20 | 495.37 | 1,300 |
| Mar 6, 2025 | 517.10 | 517.10 | 506.00 | 512.70 | 511.84 | 865 |
| Mar 5, 2025 | 524.00 | 526.00 | 505.40 | 513.10 | 512.24 | 3,471 |
| Mar 4, 2025 | 547.20 | 548.20 | 529.30 | 529.40 | 528.51 | 2,115 |
| Mar 3, 2025 | 553.50 | 557.50 | 549.70 | 550.90 | 549.98 | 1,461 |
| Feb 28, 2025 | 544.00 | 548.20 | 542.30 | 545.30 | 544.39 | 560 |
| Feb 27, 2025 | 535.80 | 549.90 | 535.80 | 548.50 | 547.58 | 584 |
| Feb 26, 2025 | 536.80 | 539.30 | 536.00 | 536.20 | 535.30 | 2,463 |
| Feb 25, 2025 | 534.70 | 535.00 | 526.70 | 527.40 | 526.52 | 665 |
| Feb 24, 2025 | 533.10 | 536.50 | 532.30 | 534.50 | 533.60 | 778 |
| Feb 21, 2025 | 536.10 | 541.70 | 533.00 | 539.10 | 538.20 | 2,837 |
| Feb 20, 2025 | 545.50 | 545.50 | 535.40 | 535.40 | 534.50 | 118 |
| Feb 19, 2025 | 542.70 | 547.20 | 538.90 | 545.10 | 544.19 | 662 |
| Feb 18, 2025 | 540.70 | 543.50 | 537.70 | 538.40 | 537.50 | 451 |
| Feb 17, 2025 | 542.70 | 547.00 | 535.80 | 539.00 | 538.10 | 1,014 |
| Feb 14, 2025 | 540.50 | 543.20 | 538.00 | 539.30 | 538.40 | 285 |
| Feb 13, 2025 | 544.00 | 545.30 | 539.90 | 543.50 | 542.59 | 918 |
| Feb 12, 2025 | 544.70 | 546.50 | 540.70 | 540.70 | 539.79 | 612 |
| Feb 11, 2025 | 547.00 | 551.30 | 541.10 | 542.30 | 541.39 | 727 |
| Feb 10, 2025 | 550.70 | 550.70 | 550.70 | 550.70 | 549.78 | - |
| Feb 7, 2025 | 545.80 | 550.70 | 545.80 | 550.70 | 549.78 | 419 |
| Feb 6, 2025 | 552.00 | 552.00 | 545.00 | 546.60 | 545.68 | 332 |
| Feb 5, 2025 | 538.60 | 541.00 | 535.60 | 538.80 | 537.90 | 444 |
| Feb 4, 2025 | 549.80 | 551.00 | 538.40 | 539.50 | 538.60 | 707 |
| Feb 3, 2025 | 535.90 | 544.50 | 532.60 | 544.50 | 543.59 | 751 |
| Jan 31, 2025 | 545.10 | 548.70 | 538.70 | 538.80 | 537.90 | 803 |
| Jan 30, 2025 | 529.80 | 551.70 | 527.10 | 550.00 | 549.08 | 2,978 |
| Jan 29, 2025 | 528.90 | 529.00 | 523.70 | 527.60 | 526.72 | 839 |
| Jan 28, 2025 | 519.10 | 527.80 | 519.10 | 527.10 | 526.22 | 1,055 |
| Jan 27, 2025 | 505.30 | 514.50 | 504.30 | 514.50 | 513.64 | 1,184 |
| Jan 24, 2025 | 510.50 | 510.50 | 510.50 | 510.50 | 509.64 | - |
| Jan 23, 2025 | 508.50 | 512.80 | 506.40 | 510.50 | 509.64 | 394 |
| Jan 22, 2025 | 508.00 | 509.20 | 505.00 | 508.50 | 507.65 | 624 |
| Jan 21, 2025 | 510.50 | 510.50 | 510.50 | 510.50 | 509.64 | - |
| Jan 20, 2025 | 511.00 | 513.90 | 506.60 | 510.50 | 509.64 | 448 |
| Jan 17, 2025 | 509.80 | 512.50 | 506.90 | 511.10 | 510.24 | 278 |
| Jan 16, 2025 | 508.00 | 511.60 | 506.80 | 510.00 | 509.14 | 196 |
| Jan 15, 2025 | 493.10 | 505.30 | 493.05 | 505.30 | 504.45 | 347 |
| Jan 14, 2025 | 495.40 | 495.40 | 490.80 | 490.80 | 489.98 | 589 |
| Jan 13, 2025 | 492.10 | 496.80 | 492.10 | 494.15 | 493.32 | 1,299 |
| Jan 10, 2025 | 0.67 Dividend | |||||
| Jan 10, 2025 | 500.70 | 501.70 | 494.20 | 494.40 | 493.57 | 516 |
| Jan 9, 2025 | 501.50 | 504.90 | 498.00 | 502.30 | 500.70 | 246 |
| Jan 8, 2025 | 497.10 | 501.50 | 495.45 | 501.50 | 499.90 | 258 |
| Jan 7, 2025 | 492.70 | 497.85 | 491.05 | 496.90 | 495.32 | 899 |
| Jan 6, 2025 | 504.10 | 508.60 | 498.10 | 498.10 | 496.51 | 708 |
| Jan 3, 2025 | 511.80 | 512.10 | 502.60 | 506.20 | 504.59 | 843 |
| Jan 2, 2025 | 511.50 | 515.00 | 508.80 | 513.60 | 511.96 | 839 |
| Dec 30, 2024 | 512.20 | 512.20 | 512.20 | 512.20 | 510.57 | - |
| Dec 27, 2024 | 511.20 | 515.60 | 510.10 | 512.20 | 510.57 | 243 |
| Dec 23, 2024 | 510.90 | 510.90 | 501.90 | 503.80 | 502.19 | 130 |
| Dec 20, 2024 | 502.00 | 507.50 | 500.00 | 507.50 | 505.88 | 497 |
| Dec 19, 2024 | 505.80 | 509.30 | 500.50 | 507.60 | 505.98 | 785 |
| Dec 18, 2024 | 505.90 | 511.30 | 505.00 | 511.30 | 509.67 | 526 |
| Dec 17, 2024 | 503.20 | 507.10 | 500.00 | 504.60 | 502.99 | 487 |
| Dec 16, 2024 | 504.10 | 510.20 | 503.80 | 505.60 | 503.99 | 541 |
| Dec 13, 2024 | 512.50 | 512.50 | 507.10 | 508.00 | 506.38 | 279 |
| Dec 12, 2024 | 507.50 | 511.20 | 507.30 | 511.20 | 509.57 | 370 |
| Dec 11, 2024 | 503.50 | 508.60 | 503.20 | 508.60 | 506.98 | 288 |
| Dec 10, 2024 | 496.85 | 496.85 | 496.85 | 496.85 | 495.27 | - |
| Dec 9, 2024 | 502.00 | 502.00 | 496.85 | 496.85 | 495.27 | 779 |
| Dec 6, 2024 | 497.60 | 502.00 | 494.90 | 501.60 | 500.00 | 258 |
| Dec 5, 2024 | 493.50 | 499.55 | 493.00 | 497.70 | 496.11 | 678 |
| Dec 4, 2024 | 501.90 | 503.80 | 492.30 | 493.40 | 491.83 | 702 |
| Dec 3, 2024 | 507.00 | 510.20 | 502.10 | 502.40 | 500.80 | 784 |
| Dec 2, 2024 | 510.00 | 510.10 | 503.00 | 503.30 | 501.70 | 805 |
| Nov 29, 2024 | 505.00 | 509.10 | 502.60 | 505.10 | 503.49 | 232 |
| Nov 28, 2024 | 504.20 | 504.20 | 504.20 | 504.20 | 502.59 | - |
| Nov 27, 2024 | 503.00 | 505.00 | 499.00 | 504.20 | 502.59 | 231 |
| Nov 26, 2024 | 502.20 | 505.90 | 500.00 | 503.00 | 501.40 | 203 |
| Nov 25, 2024 | 499.40 | 499.40 | 499.40 | 499.40 | 497.81 | - |
| Nov 22, 2024 | 492.90 | 499.40 | 492.00 | 499.40 | 497.81 | 653 |
| Nov 21, 2024 | 488.30 | 494.45 | 486.00 | 493.95 | 492.38 | 331 |
| Nov 20, 2024 | 492.95 | 495.20 | 488.50 | 488.50 | 486.94 | 401 |
| Nov 19, 2024 | 495.45 | 495.45 | 489.65 | 492.85 | 491.28 | 318 |
| Nov 18, 2024 | 498.10 | 498.10 | 490.00 | 495.00 | 493.42 | 679 |
| Nov 15, 2024 | 494.05 | 496.55 | 490.05 | 494.50 | 492.92 | 589 |
| Nov 14, 2024 | 495.00 | 498.50 | 491.25 | 493.35 | 491.78 | 507 |
| Nov 13, 2024 | 496.80 | 505.00 | 489.15 | 495.55 | 493.97 | 1,678 |
| Nov 12, 2024 | 498.70 | 501.10 | 497.30 | 499.90 | 498.31 | 722 |
| Nov 11, 2024 | 493.45 | 501.30 | 491.30 | 500.30 | 498.71 | 538 |
| Nov 8, 2024 | 482.05 | 491.20 | 480.25 | 491.20 | 489.63 | 177 |
| Nov 7, 2024 | 487.60 | 487.60 | 478.85 | 482.30 | 480.76 | 327 |
| Nov 6, 2024 | 479.15 | 489.00 | 478.20 | 485.35 | 483.80 | 1,857 |
| Nov 5, 2024 | 465.00 | 466.70 | 462.90 | 462.90 | 461.42 | 176 |
| Nov 4, 2024 | 467.05 | 468.00 | 462.50 | 462.50 | 461.03 | 477 |
| Nov 1, 2024 | 461.75 | 470.55 | 458.95 | 470.55 | 469.05 | 1,954 |
| Oct 31, 2024 | 474.95 | 484.20 | 459.05 | 463.45 | 461.97 | 3,504 |
| Oct 30, 2024 | 473.05 | 475.45 | 469.00 | 475.15 | 473.64 | 548 |
| Oct 29, 2024 | 471.40 | 473.55 | 469.10 | 472.05 | 470.55 | 588 |
| Oct 28, 2024 | 472.20 | 472.20 | 469.35 | 471.20 | 469.70 | 499 |
| Oct 25, 2024 | 473.25 | 475.00 | 468.70 | 469.35 | 467.85 | 804 |
| Oct 24, 2024 | 477.55 | 477.55 | 472.85 | 473.50 | 471.99 | 123 |
| Oct 23, 2024 | 473.60 | 477.75 | 473.10 | 476.20 | 474.68 | 228 |
| Oct 22, 2024 | 475.70 | 475.80 | 472.25 | 474.20 | 472.69 | 283 |
| Oct 21, 2024 | 477.85 | 477.95 | 474.90 | 475.15 | 473.64 | 424 |
| Oct 18, 2024 | 474.70 | 475.00 | 469.80 | 475.00 | 473.49 | 530 |
| Oct 17, 2024 | 474.45 | 477.75 | 471.95 | 473.10 | 471.59 | 861 |
| Oct 16, 2024 | 465.50 | 468.85 | 465.30 | 468.85 | 467.36 | 403 |
| Oct 15, 2024 | 466.60 | 468.50 | 462.50 | 466.95 | 465.46 | 699 |
| Oct 14, 2024 | 457.95 | 465.35 | 457.30 | 465.35 | 463.87 | 588 |
| Oct 11, 2024 | 454.55 | 457.35 | 453.55 | 456.15 | 454.70 | 765 |
| Oct 10, 2024 | 456.00 | 458.30 | 455.55 | 457.15 | 455.69 | 239 |
| Oct 9, 2024 | 0.58 Dividend | |||||
| Oct 9, 2024 | 453.80 | 455.70 | 450.35 | 455.55 | 454.10 | 1,691 |
| Oct 8, 2024 | 449.45 | 452.80 | 447.25 | 452.10 | 450.00 | 125 |
| Oct 7, 2024 | 451.60 | 453.15 | 450.45 | 450.45 | 448.36 | 267 |
| Oct 4, 2024 | 449.55 | 452.85 | 446.35 | 451.60 | 449.50 | 248 |
| Oct 3, 2024 | 449.95 | 450.05 | 445.95 | 449.55 | 447.46 | 228 |
| Oct 2, 2024 | 448.60 | 449.90 | 444.75 | 447.75 | 445.67 | 422 |
| Oct 1, 2024 | 443.80 | 447.80 | 443.50 | 447.30 | 445.22 | 758 |
| Sep 30, 2024 | 439.90 | 443.85 | 439.90 | 441.80 | 439.75 | 867 |
| Sep 27, 2024 | 440.85 | 442.75 | 438.45 | 442.75 | 440.69 | 181 |
| Sep 26, 2024 | 440.10 | 441.60 | 439.40 | 439.95 | 437.91 | 464 |
| Sep 25, 2024 | 435.45 | 438.40 | 432.30 | 434.75 | 432.73 | 738 |
| Sep 24, 2024 | 445.75 | 446.20 | 438.20 | 438.90 | 436.86 | 739 |
| Sep 23, 2024 | 442.25 | 446.50 | 439.70 | 446.50 | 444.43 | 594 |
| Sep 20, 2024 | 441.40 | 441.85 | 437.80 | 439.95 | 437.91 | 1,081 |
| Sep 19, 2024 | 446.35 | 449.85 | 438.20 | 439.05 | 437.01 | 414 |
| Sep 18, 2024 | 450.20 | 452.55 | 446.75 | 447.65 | 445.57 | 259 |
| Sep 17, 2024 | 447.95 | 451.55 | 445.75 | 450.55 | 448.46 | 436 |
| Sep 16, 2024 | 444.40 | 446.50 | 443.00 | 445.00 | 442.93 | 539 |
| Sep 13, 2024 | 445.25 | 446.05 | 444.05 | 446.05 | 443.98 | 235 |
| Sep 12, 2024 | 441.95 | 445.00 | 438.40 | 440.35 | 438.31 | 940 |
| Sep 11, 2024 | 441.85 | 445.70 | 434.55 | 435.15 | 433.13 | 1,156 |
| Sep 10, 2024 | 441.00 | 442.95 | 438.60 | 440.20 | 438.16 | 722 |
| Sep 9, 2024 | 431.05 | 440.00 | 430.50 | 440.00 | 437.96 | 446 |
| Sep 6, 2024 | 429.00 | 432.60 | 427.35 | 429.70 | 427.70 | 313 |
| Sep 5, 2024 | 435.10 | 435.35 | 428.50 | 428.50 | 426.51 | 168 |
| Sep 4, 2024 | 433.80 | 438.50 | 433.80 | 435.95 | 433.93 | 196 |
| Sep 3, 2024 | 435.00 | 440.30 | 434.00 | 440.30 | 438.26 | 483 |
| Sep 2, 2024 | 438.05 | 438.05 | 434.25 | 434.25 | 432.23 | 526 |
| Aug 30, 2024 | 433.45 | 438.65 | 432.40 | 435.20 | 433.18 | 1,095 |
| Aug 29, 2024 | 425.10 | 433.00 | 423.00 | 431.90 | 429.89 | 632 |
| Aug 28, 2024 | 425.40 | 428.20 | 424.55 | 425.30 | 423.33 | 134 |
| Aug 27, 2024 | 419.65 | 422.50 | 418.65 | 421.75 | 419.79 | 155 |
| Aug 26, 2024 | 419.20 | 421.00 | 417.00 | 420.15 | 418.20 | 317 |
| Aug 23, 2024 | 423.00 | 425.05 | 415.50 | 415.70 | 413.77 | 4,489 |
| Aug 22, 2024 | 420.55 | 423.40 | 420.55 | 422.00 | 420.04 | 53 |
| Aug 21, 2024 | 422.30 | 424.15 | 418.40 | 418.80 | 416.86 | 68 |
| Aug 20, 2024 | 422.30 | 422.70 | 420.25 | 422.20 | 420.24 | 241 |
| Aug 19, 2024 | 424.45 | 426.00 | 423.00 | 423.10 | 421.14 | 284 |
| Aug 16, 2024 | 426.30 | 428.95 | 424.35 | 425.90 | 423.92 | 542 |
| Aug 15, 2024 | 420.60 | 426.90 | 419.00 | 424.35 | 422.38 | 167 |
| Aug 14, 2024 | 417.60 | 417.75 | 414.20 | 416.90 | 414.96 | 273 |
| Aug 13, 2024 | 418.45 | 419.00 | 416.65 | 416.65 | 414.72 | 106 |
| Aug 12, 2024 | 419.50 | 419.85 | 416.00 | 417.50 | 415.56 | 2,130 |
| Aug 9, 2024 | 416.30 | 420.90 | 415.85 | 417.65 | 415.71 | 934 |
| Aug 8, 2024 | 414.05 | 417.90 | 411.40 | 415.90 | 413.97 | 357 |
| Aug 7, 2024 | 414.00 | 418.20 | 413.50 | 417.50 | 415.56 | 279 |
| Aug 6, 2024 | 412.30 | 414.45 | 404.60 | 414.15 | 412.23 | 1,407 |
| Aug 5, 2024 | 409.90 | 418.95 | 403.10 | 411.60 | 409.69 | 5,066 |
| Aug 2, 2024 | 426.15 | 426.45 | 420.95 | 422.75 | 420.79 | 908 |
| Aug 1, 2024 | 429.00 | 432.95 | 427.95 | 428.05 | 426.06 | 535 |
| Jul 31, 2024 | 412.35 | 435.40 | 410.25 | 426.60 | 424.62 | 4,641 |
| Jul 30, 2024 | 408.85 | 413.40 | 408.10 | 412.45 | 410.54 | 371 |
| Jul 29, 2024 | 404.00 | 407.10 | 404.00 | 407.10 | 405.21 | 263 |
| Jul 26, 2024 | 398.35 | 403.80 | 397.55 | 403.50 | 401.63 | 245 |
| Jul 25, 2024 | 399.00 | 401.40 | 396.55 | 400.35 | 398.49 | 667 |
| Jul 24, 2024 | 401.25 | 403.00 | 395.95 | 396.20 | 394.36 | 707 |
| Jul 23, 2024 | 410.55 | 413.75 | 408.25 | 409.40 | 407.50 | 416 |
| Jul 22, 2024 | 408.35 | 411.35 | 407.90 | 409.20 | 407.30 | 554 |
| Jul 19, 2024 | 412.90 | 413.60 | 409.55 | 409.55 | 407.65 | 738 |
| Jul 18, 2024 | 412.90 | 416.70 | 410.60 | 415.00 | 413.07 | 489 |
| Jul 17, 2024 | 405.25 | 410.50 | 404.30 | 410.25 | 408.35 | 660 |
| Jul 16, 2024 | 407.00 | 411.35 | 405.20 | 405.20 | 403.32 | 125 |
| Jul 15, 2024 | 405.65 | 407.50 | 402.65 | 404.25 | 402.37 | 562 |
| Jul 12, 2024 | 402.60 | 404.45 | 399.95 | 404.45 | 402.57 | 963 |
| Jul 11, 2024 | 400.00 | 401.10 | 394.00 | 399.15 | 397.30 | 2,030 |
| Jul 10, 2024 | 411.95 | 412.45 | 398.70 | 399.55 | 397.69 | 2,200 |
| Jul 9, 2024 | 0.58 Dividend | |||||
| Jul 9, 2024 | 412.25 | 413.75 | 409.60 | 411.85 | 409.94 | 643 |
| Jul 8, 2024 | 415.15 | 416.45 | 412.00 | 412.75 | 410.18 | 563 |
| Jul 5, 2024 | 414.45 | 414.70 | 410.60 | 413.40 | 410.82 | 656 |
| Jul 4, 2024 | 413.75 | 414.90 | 413.75 | 414.85 | 412.26 | 52 |
| Jul 3, 2024 | 415.30 | 415.35 | 412.50 | 414.50 | 411.92 | 381 |
| Jul 2, 2024 | 408.00 | 410.25 | 403.00 | 409.75 | 407.20 | 1,984 |
| Jul 1, 2024 | 412.40 | 412.40 | 406.05 | 407.30 | 404.76 | 868 |
| Jun 28, 2024 | 414.25 | 418.90 | 414.20 | 417.20 | 414.60 | 379 |
| Jun 27, 2024 | 423.00 | 423.05 | 413.05 | 417.60 | 415.00 | 780 |
| Jun 26, 2024 | 427.45 | 427.95 | 423.45 | 424.50 | 421.85 | 352 |
| Jun 25, 2024 | 426.55 | 428.85 | 425.45 | 426.15 | 423.49 | 639 |
| Jun 24, 2024 | 423.65 | 431.40 | 423.65 | 430.00 | 427.32 | 774 |
| Jun 21, 2024 | 419.45 | 424.50 | 419.45 | 422.00 | 419.37 | 583 |
| Jun 20, 2024 | 418.00 | 422.05 | 418.00 | 419.05 | 416.44 | 522 |
| Jun 19, 2024 | 421.65 | 421.65 | 416.65 | 419.20 | 416.59 | 309 |
| Jun 18, 2024 | 415.55 | 415.55 | 415.55 | 415.55 | 412.96 | - |
| Jun 17, 2024 | 415.20 | 416.40 | 412.75 | 415.55 | 412.96 | 461 |
| Jun 14, 2024 | 414.70 | 416.00 | 412.95 | 415.20 | 412.61 | 897 |
| Jun 13, 2024 | 411.10 | 412.40 | 408.00 | 409.60 | 407.05 | 1,518 |
| Jun 12, 2024 | 418.20 | 420.00 | 411.90 | 411.95 | 409.38 | 1,148 |
| Jun 11, 2024 | 417.70 | 418.40 | 416.35 | 417.15 | 414.55 | 357 |
| Jun 10, 2024 | 418.85 | 418.90 | 413.75 | 415.70 | 413.11 | 740 |
| Jun 7, 2024 | 412.95 | 417.50 | 411.40 | 417.50 | 414.90 | 487 |
| Jun 6, 2024 | 409.60 | 413.35 | 409.25 | 411.30 | 408.74 | 1,094 |
| Jun 5, 2024 | 409.95 | 411.00 | 407.70 | 409.10 | 406.55 | 902 |
| Jun 4, 2024 | 405.95 | 408.55 | 405.00 | 406.70 | 404.16 | 925 |
| Jun 3, 2024 | 413.30 | 414.45 | 404.20 | 404.20 | 401.68 | 803 |
| May 31, 2024 | 409.00 | 409.00 | 405.00 | 406.50 | 403.97 | 463 |
| May 30, 2024 | 409.10 | 409.25 | 407.00 | 408.35 | 405.80 | 395 |
| May 29, 2024 | 408.45 | 410.50 | 408.00 | 410.50 | 407.94 | 223 |
| May 28, 2024 | 416.00 | 416.00 | 407.70 | 407.70 | 405.16 | 1,240 |
| May 27, 2024 | 416.20 | 419.10 | 416.00 | 418.20 | 415.59 | 567 |
| May 24, 2024 | 418.25 | 420.40 | 415.90 | 416.40 | 413.80 | 1,704 |
| May 23, 2024 | 423.90 | 423.90 | 418.85 | 418.85 | 416.24 | 800 |
| May 22, 2024 | 421.75 | 426.45 | 421.75 | 424.30 | 421.65 | 376 |
| May 21, 2024 | 423.95 | 425.30 | 419.75 | 420.05 | 417.43 | 475 |
| May 20, 2024 | 424.50 | 425.35 | 423.00 | 425.25 | 422.60 | 197 |
| May 17, 2024 | 422.50 | 424.25 | 422.10 | 423.25 | 420.61 | 207 |
| May 16, 2024 | 423.05 | 428.40 | 421.05 | 426.95 | 424.29 | 429 |
| May 15, 2024 | 419.75 | 422.70 | 418.25 | 420.90 | 418.28 | 466 |
| May 14, 2024 | 425.05 | 425.35 | 417.55 | 418.25 | 415.64 | 711 |
| May 13, 2024 | 427.85 | 427.85 | 422.10 | 423.20 | 420.56 | 400 |
| May 10, 2024 | 422.25 | 425.50 | 422.25 | 423.90 | 421.26 | 507 |
| May 9, 2024 | 422.15 | 423.95 | 421.70 | 422.20 | 419.57 | 296 |
| May 8, 2024 | 422.30 | 422.95 | 418.65 | 420.20 | 417.58 | 415 |
| May 7, 2024 | 417.60 | 419.75 | 416.20 | 418.25 | 415.64 | 399 |
| May 6, 2024 | 412.65 | 416.65 | 412.65 | 414.95 | 412.36 | 945 |
| May 3, 2024 | 412.80 | 413.50 | 407.00 | 409.80 | 407.25 | 825 |
| May 2, 2024 | 415.20 | 416.00 | 410.80 | 411.25 | 408.69 | 798 |
| Apr 30, 2024 | 427.00 | 427.90 | 425.00 | 426.40 | 423.74 | 745 |
| Apr 29, 2024 | 432.40 | 433.35 | 426.00 | 426.00 | 423.34 | 441 |
| Apr 26, 2024 | 431.00 | 434.55 | 428.50 | 433.50 | 430.80 | 597 |
| Apr 25, 2024 | 429.35 | 430.90 | 426.35 | 429.10 | 426.42 | 177 |
| Apr 24, 2024 | 435.70 | 437.15 | 431.05 | 432.10 | 429.41 | 536 |
| Apr 23, 2024 | 430.25 | 431.30 | 427.80 | 431.05 | 428.36 | 497 |
| Apr 22, 2024 | 427.00 | 430.30 | 427.00 | 428.45 | 425.78 | 354 |
| Apr 19, 2024 | 427.20 | 428.70 | 420.20 | 426.95 | 424.29 | 1,510 |
| Apr 18, 2024 | 432.30 | 434.30 | 430.45 | 430.45 | 427.77 | 464 |
| Apr 17, 2024 | 431.75 | 436.05 | 431.75 | 432.25 | 429.56 | 263 |
| Apr 16, 2024 | 431.95 | 435.65 | 431.00 | 435.10 | 432.39 | 688 |
| Apr 15, 2024 | 438.30 | 441.95 | 437.85 | 438.30 | 435.57 | 663 |
Related Tickers
FRS.DE FORIS AG
3.5800
0.00%
ENGL.DE EV Digital Invest AG
0.3800
0.00%
ALG.DE ALBIS Leasing AG
2.7200
0.00%
FF24.DE Fast Finance24 Holding AG
0.0000
-0.90%
CFX.DE Capital One Financial Corporation
143.00
0.00%
3V64.DE Visa Inc.
296.15
+0.20%
0R97.IL Grenke AG
13.28
-0.38%
AEC1.DE American Express Company
225.90
+0.83%
BKHT.DE Brockhaus Technologies AG
16.10
-0.92%
AXP.BA American Express Company
21,450.00
-4.77%