Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
152.00
-7.00
(-4.40%)
As of 9:15:25 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 |
|---|---|---|---|---|---|---|
| Mar 4, 2025 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | 7 |
| Mar 3, 2025 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | 7 |
| Feb 28, 2025 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | - |
| Feb 27, 2025 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | - |
| Feb 26, 2025 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | - |
| Feb 25, 2025 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | - |
| Feb 24, 2025 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | - |
| Feb 21, 2025 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | - |
| Feb 20, 2025 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | - |
| Feb 19, 2025 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | - |
| Feb 18, 2025 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | - |
| Feb 17, 2025 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | - |
| Feb 14, 2025 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | - |
| Feb 13, 2025 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | - |
| Feb 12, 2025 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | - |
| Feb 11, 2025 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | - |
| Feb 10, 2025 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | - |
| Feb 7, 2025 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | - |
| Feb 6, 2025 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | - |
| Feb 5, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | - |
| Feb 4, 2025 | 141.00 | 145.00 | 140.00 | 140.00 | 140.00 | 20 |
| Feb 3, 2025 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | - |
| Jan 31, 2025 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | - |
| Jan 30, 2025 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | - |
| Jan 29, 2025 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | - |
| Jan 28, 2025 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | - |
| Jan 27, 2025 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | - |
| Jan 24, 2025 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | - |
| Jan 23, 2025 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | - |
| Jan 22, 2025 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | - |
| Jan 21, 2025 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | - |
| Jan 20, 2025 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | - |
| Jan 17, 2025 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | - |
| Jan 16, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | - |
| Jan 15, 2025 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | - |
| Jan 14, 2025 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - |
| Jan 13, 2025 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - |
| Jan 10, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | - |
| Jan 9, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | - |
| Jan 8, 2025 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | - |
| Jan 7, 2025 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | - |
| Jan 6, 2025 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | - |
| Jan 3, 2025 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | - |
| Jan 2, 2025 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | - |
| Dec 30, 2024 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | - |
| Dec 27, 2024 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | - |
| Dec 23, 2024 | 135.00 | 136.00 | 135.00 | 136.00 | 136.00 | - |
| Dec 20, 2024 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - |
| Dec 19, 2024 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - |
| Dec 18, 2024 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | - |
| Dec 17, 2024 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | - |
| Dec 16, 2024 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | - |
| Dec 13, 2024 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | - |
| Dec 12, 2024 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | - |
| Dec 11, 2024 | 142.00 | 148.00 | 142.00 | 148.00 | 148.00 | 90 |
| Dec 10, 2024 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | - |
| Dec 9, 2024 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | - |
| Dec 6, 2024 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | - |
| Dec 5, 2024 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | - |
| Dec 4, 2024 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | - |
| Dec 3, 2024 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | - |
| Dec 2, 2024 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | - |
| Nov 29, 2024 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | - |
| Nov 28, 2024 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | - |
| Nov 27, 2024 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | - |
| Nov 26, 2024 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | - |
| Nov 25, 2024 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | - |
| Nov 22, 2024 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | - |
| Nov 21, 2024 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | - |
| Nov 20, 2024 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | - |
| Nov 19, 2024 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | - |
| Nov 18, 2024 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | - |
| Nov 15, 2024 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | - |
| Nov 14, 2024 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | - |
| Nov 13, 2024 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | - |
| Nov 12, 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - |
| Nov 11, 2024 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | - |
| Nov 8, 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - |
| Nov 7, 2024 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | - |
| Nov 6, 2024 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | - |
| Nov 5, 2024 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | - |
| Nov 4, 2024 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | - |
| Nov 1, 2024 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | - |
| Oct 31, 2024 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | - |
| Oct 30, 2024 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | - |
| Oct 29, 2024 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | - |
| Oct 28, 2024 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | - |
| Oct 25, 2024 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | - |
| Oct 24, 2024 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | - |
| Oct 23, 2024 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | - |
| Oct 22, 2024 | 149.00 | 149.00 | 148.00 | 148.00 | 148.00 | 10 |
| Oct 21, 2024 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | - |
| Oct 18, 2024 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | - |
| Oct 17, 2024 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | - |
| Oct 16, 2024 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | - |
| Oct 15, 2024 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | - |
| Oct 14, 2024 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | - |
| Oct 11, 2024 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | - |
| Oct 10, 2024 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | - |
| Oct 9, 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - |
| Oct 8, 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - |
| Oct 7, 2024 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | - |
| Oct 4, 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - |
| Oct 3, 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - |
| Oct 2, 2024 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | - |
| Oct 1, 2024 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | - |
| Sep 30, 2024 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | - |
| Sep 27, 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - |
| Sep 26, 2024 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | - |
| Sep 25, 2024 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | - |
| Sep 24, 2024 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | - |
| Sep 23, 2024 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | - |
| Sep 20, 2024 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | - |
| Sep 19, 2024 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | - |
| Sep 18, 2024 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | - |
| Sep 17, 2024 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | - |
| Sep 16, 2024 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | - |
| Sep 13, 2024 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | - |
| Sep 12, 2024 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | - |
| Sep 11, 2024 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | - |
| Sep 10, 2024 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | - |
| Sep 9, 2024 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | - |
| Sep 6, 2024 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | - |
| Sep 5, 2024 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | - |
| Sep 4, 2024 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | - |
| Sep 3, 2024 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | - |
| Sep 2, 2024 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | - |
| Aug 30, 2024 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | - |
| Aug 29, 2024 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | - |
| Aug 28, 2024 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | - |
| Aug 27, 2024 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | - |
| Aug 26, 2024 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | - |
| Aug 23, 2024 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | - |
| Aug 22, 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - |
| Aug 21, 2024 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | - |
| Aug 20, 2024 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | - |
| Aug 19, 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - |
| Aug 16, 2024 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | - |
| Aug 15, 2024 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | - |
| Aug 14, 2024 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | - |
| Aug 13, 2024 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | - |
| Aug 12, 2024 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | - |
| Aug 9, 2024 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | - |
| Aug 8, 2024 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | - |
| Aug 7, 2024 | 132.00 | 148.00 | 132.00 | 148.00 | 148.00 | - |
| Aug 6, 2024 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | - |
| Aug 5, 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - |
| Aug 2, 2024 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - |
| Aug 1, 2024 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | - |
| Jul 31, 2024 | 167.00 | 170.00 | 167.00 | 170.00 | 170.00 | - |
| Jul 30, 2024 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | - |
| Jul 29, 2024 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | - |
| Jul 26, 2024 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | - |
| Jul 25, 2024 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | - |
| Jul 24, 2024 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | - |
| Jul 23, 2024 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | - |
| Jul 22, 2024 | 173.00 | 178.00 | 173.00 | 178.00 | 178.00 | - |
| Jul 19, 2024 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | - |
Related Tickers
IOC.BE ITOCHU Corp
43.78
0.00%
IOC.MU ITOCHU Corp
43.61
-0.52%
2CKA.SG CK Hutchison Holdings Ltd
4.6600
-1.69%
DEDVF Decisive Dividend Corporation
4.0000
-7.62%
9041.T Kintetsu Group Holdings Co.,Ltd.
3,432.00
-0.61%
1L30.BE Lifco AB
33.34
+0.91%
MTSA.F Mitsui & Co., Ltd.
340.00
-3.41%
FIH.L FIH group plc
230.00
-0.43%
PC9.F Decisive Dividend Corporation
3.9200
-4.39%
0923.HK IWS
0.014
0.00%