33.40
-0.26
(-0.76%)
At close: April 17 at 5:32:07 PM GMT+2
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 17, 2025 | 33.33 | 33.93 | 33.33 | 33.40 | 33.40 | - |
| Apr 16, 2025 | 33.65 | 33.66 | 32.79 | 33.66 | 33.66 | - |
| Apr 15, 2025 | 34.42 | 34.47 | 34.34 | 34.40 | 34.40 | - |
| Apr 14, 2025 | 34.24 | 35.19 | 34.24 | 34.43 | 34.43 | - |
| Apr 11, 2025 | 34.61 | 35.31 | 32.40 | 32.40 | 32.40 | 442 |
| Apr 10, 2025 | 40.60 | 40.60 | 34.74 | 34.74 | 34.74 | 221 |
| Apr 9, 2025 | 32.17 | 32.44 | 31.94 | 32.44 | 32.44 | - |
| Apr 8, 2025 | 35.50 | 36.38 | 34.78 | 34.78 | 34.78 | - |
| Apr 7, 2025 | 30.89 | 34.01 | 30.89 | 34.01 | 34.01 | - |
| Apr 4, 2025 | 36.82 | 36.83 | 34.38 | 35.15 | 35.15 | 565 |
| Apr 3, 2025 | 43.46 | 43.46 | 37.88 | 37.88 | 37.88 | - |
| Apr 2, 2025 | 45.04 | 45.04 | 44.13 | 44.69 | 44.69 | - |
| Apr 1, 2025 | 44.82 | 44.83 | 44.72 | 44.73 | 44.73 | - |
| Mar 31, 2025 | 44.83 | 44.83 | 44.22 | 44.33 | 44.33 | - |
| Mar 28, 2025 | 46.80 | 47.08 | 45.37 | 45.37 | 45.37 | - |
| Mar 27, 2025 | 48.52 | 48.52 | 47.19 | 47.19 | 47.19 | - |
| Mar 26, 2025 | 48.35 | 48.85 | 48.35 | 48.40 | 48.40 | - |
| Mar 25, 2025 | 49.92 | 49.95 | 49.26 | 49.26 | 49.26 | - |
| Mar 24, 2025 | 48.77 | 50.25 | 48.74 | 50.25 | 50.25 | - |
| Mar 21, 2025 | 47.27 | 47.69 | 47.01 | 47.69 | 47.69 | - |
| Mar 20, 2025 | 48.81 | 49.12 | 47.54 | 47.78 | 47.78 | 458 |
| Mar 19, 2025 | 49.76 | 50.32 | 49.76 | 50.32 | 50.32 | - |
| Mar 18, 2025 | 50.38 | 50.40 | 49.51 | 49.51 | 49.51 | - |
| Mar 17, 2025 | 48.92 | 49.51 | 48.90 | 49.49 | 49.49 | - |
| Mar 14, 2025 | 48.28 | 48.75 | 48.25 | 48.65 | 48.65 | - |
| Mar 13, 2025 | 47.31 | 48.72 | 47.31 | 48.17 | 48.17 | - |
| Mar 12, 2025 | 48.15 | 48.29 | 47.37 | 48.08 | 48.08 | 179 |
| Mar 11, 2025 | 49.15 | 49.78 | 47.13 | 47.13 | 47.13 | - |
| Mar 10, 2025 | 54.81 | 54.81 | 50.51 | 50.51 | 50.51 | - |
| Mar 7, 2025 | 53.89 | 53.89 | 53.52 | 53.69 | 53.69 | - |
| Mar 6, 2025 | 54.94 | 54.94 | 53.78 | 54.84 | 54.84 | - |
| Mar 5, 2025 | 54.95 | 55.12 | 53.14 | 53.14 | 53.14 | - |
| Mar 4, 2025 | 55.37 | 55.86 | 54.45 | 55.86 | 55.86 | 179 |
| Mar 3, 2025 | 56.66 | 59.13 | 56.51 | 57.16 | 57.16 | 179 |
| Feb 28, 2025 | 54.80 | 56.04 | 54.80 | 56.04 | 56.04 | - |
| Feb 27, 2025 | 57.37 | 57.55 | 55.96 | 55.96 | 55.96 | - |
| Feb 26, 2025 | 57.45 | 58.05 | 56.23 | 56.23 | 56.23 | - |
| Feb 25, 2025 | 58.12 | 58.26 | 57.69 | 57.69 | 57.69 | - |
| Feb 24, 2025 | 0.39926252 Dividend | |||||
| Feb 24, 2025 | 58.20 | 59.33 | 58.20 | 59.33 | 59.33 | - |
| Feb 21, 2025 | 61.16 | 61.16 | 61.16 | 61.16 | 60.71 | - |
| Feb 20, 2025 | 60.46 | 62.88 | 60.46 | 61.16 | 60.71 | - |
| Feb 19, 2025 | 55.42 | 58.98 | 55.42 | 58.98 | 58.54 | - |
| Feb 18, 2025 | 53.71 | 54.76 | 53.71 | 54.76 | 54.35 | - |
| Feb 17, 2025 | 53.51 | 53.55 | 53.42 | 53.42 | 53.02 | - |
| Feb 14, 2025 | 52.08 | 53.00 | 51.85 | 53.00 | 52.61 | - |
| Feb 13, 2025 | 51.81 | 52.01 | 51.64 | 52.01 | 51.62 | - |
| Feb 12, 2025 | 50.71 | 50.93 | 50.38 | 50.93 | 50.55 | - |
| Feb 11, 2025 | 50.30 | 51.06 | 49.81 | 51.06 | 50.68 | - |
| Feb 10, 2025 | 50.47 | 51.47 | 50.31 | 50.34 | 49.97 | - |
| Feb 7, 2025 | 47.95 | 50.34 | 47.95 | 49.63 | 49.26 | - |
| Feb 6, 2025 | 51.75 | 51.77 | 51.49 | 51.77 | 51.38 | - |
| Feb 5, 2025 | 50.04 | 50.25 | 49.76 | 50.14 | 49.77 | 179 |
| Feb 4, 2025 | 50.84 | 50.93 | 50.66 | 50.93 | 50.55 | - |
| Feb 3, 2025 | 52.35 | 52.35 | 51.01 | 51.08 | 50.70 | - |
| Jan 31, 2025 | 53.20 | 53.81 | 53.04 | 53.81 | 53.41 | - |
| Jan 30, 2025 | 53.99 | 54.12 | 52.63 | 52.63 | 52.24 | - |
| Jan 29, 2025 | 54.61 | 54.61 | 53.63 | 53.63 | 53.23 | - |
| Jan 28, 2025 | 54.76 | 54.99 | 53.31 | 53.31 | 52.91 | - |
| Jan 27, 2025 | 52.57 | 55.26 | 52.02 | 55.26 | 54.85 | 412 |
| Jan 24, 2025 | 55.74 | 55.96 | 53.77 | 53.77 | 53.37 | - |
| Jan 23, 2025 | 56.05 | 56.05 | 55.41 | 56.00 | 55.58 | - |
| Jan 22, 2025 | 56.48 | 56.48 | 55.81 | 56.41 | 55.99 | - |
| Jan 21, 2025 | 56.13 | 56.31 | 56.06 | 56.21 | 55.79 | - |
| Jan 20, 2025 | 56.23 | 56.26 | 56.11 | 56.17 | 55.75 | - |
| Jan 17, 2025 | 54.71 | 55.99 | 54.65 | 55.78 | 55.37 | - |
| Jan 16, 2025 | 56.34 | 56.34 | 54.63 | 54.63 | 54.22 | - |
| Jan 15, 2025 | 55.17 | 56.16 | 55.17 | 56.08 | 55.66 | 10 |
| Jan 14, 2025 | 54.78 | 54.86 | 53.99 | 53.99 | 53.59 | - |
| Jan 13, 2025 | 53.71 | 54.34 | 53.32 | 54.34 | 53.94 | - |
| Jan 10, 2025 | 54.53 | 54.67 | 53.60 | 53.60 | 53.20 | - |
| Jan 9, 2025 | 54.50 | 54.88 | 54.50 | 54.72 | 54.31 | 179 |
| Jan 8, 2025 | 55.67 | 55.84 | 55.23 | 55.23 | 54.82 | - |
| Jan 7, 2025 | 55.90 | 56.68 | 55.81 | 56.68 | 56.26 | - |
| Jan 6, 2025 | 56.16 | 57.44 | 55.99 | 57.44 | 57.01 | - |
| Jan 3, 2025 | 55.62 | 55.67 | 55.34 | 55.34 | 54.93 | - |
| Jan 2, 2025 | 55.82 | 56.30 | 55.67 | 55.67 | 55.26 | - |
| Dec 30, 2024 | 55.82 | 55.82 | 55.37 | 55.37 | 54.96 | - |
| Dec 27, 2024 | 55.96 | 56.16 | 55.87 | 55.87 | 55.45 | - |
| Dec 23, 2024 | 53.63 | 54.93 | 53.45 | 54.93 | 54.52 | - |
| Dec 20, 2024 | 53.73 | 54.37 | 53.14 | 54.37 | 53.97 | - |
| Dec 19, 2024 | 54.17 | 54.96 | 53.75 | 54.96 | 54.55 | - |
| Dec 18, 2024 | 55.79 | 56.94 | 55.49 | 56.94 | 56.52 | - |
| Dec 17, 2024 | 55.95 | 56.27 | 55.83 | 55.83 | 55.41 | - |
| Dec 16, 2024 | 57.14 | 57.21 | 55.44 | 56.57 | 56.15 | - |
| Dec 13, 2024 | 58.52 | 58.52 | 57.57 | 57.57 | 57.14 | - |
| Dec 12, 2024 | 58.42 | 58.58 | 58.26 | 58.55 | 58.11 | - |
| Dec 11, 2024 | 59.12 | 59.32 | 58.64 | 59.01 | 58.57 | 8 |
| Dec 10, 2024 | 58.56 | 58.76 | 57.99 | 57.99 | 57.56 | - |
| Dec 9, 2024 | 56.08 | 58.38 | 56.00 | 58.38 | 57.95 | - |
| Dec 6, 2024 | 55.13 | 55.68 | 55.13 | 55.34 | 54.93 | - |
| Dec 5, 2024 | 58.56 | 58.56 | 56.78 | 56.78 | 56.36 | - |
| Dec 4, 2024 | 62.71 | 62.92 | 62.48 | 62.92 | 62.45 | - |
| Dec 3, 2024 | 65.42 | 66.16 | 64.49 | 64.49 | 64.01 | 138 |
| Dec 2, 2024 | 65.06 | 66.49 | 64.78 | 66.49 | 66.00 | - |
| Nov 29, 2024 | 64.84 | 65.51 | 64.75 | 65.51 | 65.02 | - |
| Nov 28, 2024 | 64.60 | 64.60 | 64.33 | 64.52 | 64.04 | - |
| Nov 27, 2024 | 65.27 | 65.27 | 63.52 | 63.52 | 63.05 | - |
| Nov 26, 2024 | 66.72 | 67.03 | 65.57 | 65.57 | 65.08 | 138 |
| Nov 25, 2024 | 64.23 | 67.64 | 63.71 | 67.64 | 67.14 | - |
| Nov 22, 2024 | 0.39926252 Dividend | |||||
| Nov 22, 2024 | 63.25 | 63.33 | 63.08 | 63.33 | 62.86 | - |
| Nov 21, 2024 | 60.98 | 60.98 | 60.98 | 60.98 | 60.07 | - |
| Nov 20, 2024 | 61.32 | 61.32 | 60.98 | 60.98 | 60.07 | - |
| Nov 19, 2024 | 62.80 | 62.90 | 60.44 | 60.44 | 59.54 | - |
| Nov 18, 2024 | 59.96 | 60.92 | 59.82 | 60.92 | 60.02 | - |
| Nov 15, 2024 | 61.55 | 61.55 | 60.56 | 60.56 | 59.66 | - |
| Nov 14, 2024 | 62.87 | 63.66 | 62.62 | 62.62 | 61.69 | - |
| Nov 13, 2024 | 63.27 | 63.32 | 62.38 | 62.38 | 61.45 | - |
| Nov 12, 2024 | 65.50 | 66.50 | 63.83 | 63.83 | 62.88 | - |
| Nov 11, 2024 | 68.38 | 68.44 | 65.65 | 65.65 | 64.68 | - |
| Nov 8, 2024 | 69.25 | 69.25 | 67.78 | 67.87 | 66.86 | - |
| Nov 7, 2024 | 68.70 | 69.00 | 68.70 | 68.96 | 67.94 | - |
| Nov 6, 2024 | 67.81 | 69.23 | 66.28 | 69.23 | 68.20 | 138 |
| Nov 5, 2024 | 68.48 | 68.74 | 67.30 | 68.10 | 67.09 | - |
| Nov 4, 2024 | 68.77 | 68.92 | 68.10 | 68.92 | 67.90 | - |
| Nov 1, 2024 | 67.92 | 69.27 | 67.89 | 69.04 | 68.02 | - |
| Oct 31, 2024 | 69.35 | 70.08 | 67.43 | 67.43 | 66.43 | - |
| Oct 30, 2024 | 72.99 | 72.99 | 70.52 | 70.52 | 69.47 | - |
| Oct 29, 2024 | 71.63 | 72.52 | 71.56 | 72.52 | 71.44 | - |
| Oct 28, 2024 | 71.18 | 71.64 | 71.18 | 71.20 | 70.14 | - |
| Oct 25, 2024 | 70.17 | 71.28 | 70.17 | 71.28 | 70.22 | - |
| Oct 24, 2024 | 70.15 | 70.55 | 69.77 | 69.77 | 68.73 | - |
| Oct 23, 2024 | 70.64 | 71.63 | 70.07 | 70.07 | 69.03 | - |
| Oct 22, 2024 | 69.19 | 69.29 | 68.81 | 69.29 | 68.26 | - |
| Oct 21, 2024 | 71.14 | 71.14 | 69.33 | 69.33 | 68.30 | - |
| Oct 18, 2024 | 70.85 | 71.16 | 70.85 | 71.10 | 70.04 | - |
| Oct 17, 2024 | 70.76 | 72.85 | 70.76 | 71.12 | 70.06 | - |
| Oct 16, 2024 | 69.69 | 70.58 | 69.59 | 70.58 | 69.53 | - |
| Oct 15, 2024 | 72.72 | 72.72 | 71.03 | 71.03 | 69.98 | - |
| Oct 14, 2024 | 71.49 | 72.03 | 71.49 | 72.03 | 70.96 | - |
| Oct 11, 2024 | 70.63 | 71.63 | 70.39 | 71.63 | 70.57 | - |
| Oct 10, 2024 | 71.85 | 71.85 | 70.18 | 70.89 | 69.84 | - |
| Oct 9, 2024 | 70.28 | 71.30 | 70.28 | 71.30 | 70.24 | - |
| Oct 8, 2024 | 69.51 | 70.32 | 69.40 | 70.32 | 69.28 | - |
| Oct 7, 2024 | 70.75 | 70.75 | 69.31 | 69.31 | 68.28 | - |
| Oct 4, 2024 | 70.10 | 72.32 | 70.10 | 70.40 | 69.35 | - |
| Oct 3, 2024 | 70.75 | 70.75 | 69.97 | 70.22 | 69.18 | - |
| Oct 2, 2024 | 69.88 | 71.32 | 69.69 | 71.32 | 70.26 | - |
| Oct 1, 2024 | 72.14 | 72.85 | 70.23 | 70.23 | 69.19 | - |
| Sep 30, 2024 | 72.09 | 72.09 | 71.31 | 71.61 | 70.55 | - |
| Sep 27, 2024 | 71.90 | 72.87 | 71.77 | 72.87 | 71.79 | - |
| Sep 26, 2024 | 69.24 | 71.04 | 69.24 | 70.01 | 68.97 | - |
| Sep 25, 2024 | 68.95 | 69.11 | 68.38 | 68.48 | 67.46 | - |
| Sep 24, 2024 | 69.52 | 70.59 | 69.52 | 69.68 | 68.65 | - |
| Sep 23, 2024 | 69.23 | 69.28 | 68.37 | 69.14 | 68.11 | - |
| Sep 20, 2024 | 70.37 | 70.37 | 68.33 | 68.33 | 67.32 | - |
| Sep 19, 2024 | 69.71 | 71.32 | 69.71 | 71.31 | 70.25 | - |
| Sep 18, 2024 | 69.57 | 69.57 | 69.21 | 69.30 | 68.27 | - |
| Sep 17, 2024 | 69.32 | 70.47 | 69.28 | 70.47 | 69.42 | - |
| Sep 16, 2024 | 69.92 | 70.00 | 68.65 | 68.65 | 67.63 | - |
| Sep 13, 2024 | 68.68 | 69.87 | 68.65 | 69.87 | 68.83 | - |
| Sep 12, 2024 | 70.42 | 70.55 | 68.84 | 68.84 | 67.82 | - |
| Sep 11, 2024 | 67.93 | 68.29 | 67.73 | 67.73 | 66.72 | - |
| Sep 10, 2024 | 68.01 | 68.13 | 67.38 | 67.38 | 66.38 | - |
| Sep 9, 2024 | 66.43 | 68.12 | 66.43 | 68.12 | 67.11 | - |
| Sep 6, 2024 | 68.53 | 69.09 | 67.01 | 67.01 | 66.02 | - |
| Sep 5, 2024 | 69.22 | 69.25 | 68.54 | 68.58 | 67.56 | - |
| Sep 4, 2024 | 68.91 | 69.12 | 68.20 | 69.12 | 68.09 | - |
| Sep 3, 2024 | 74.02 | 74.02 | 70.84 | 70.84 | 69.79 | 121 |
| Sep 2, 2024 | 74.03 | 74.33 | 74.03 | 74.33 | 73.23 | - |
| Aug 30, 2024 | 73.53 | 74.39 | 73.53 | 73.66 | 72.57 | - |
| Aug 29, 2024 | 71.18 | 73.80 | 70.95 | 73.80 | 72.70 | 121 |
| Aug 28, 2024 | 72.57 | 72.80 | 71.52 | 71.52 | 70.46 | - |
| Aug 27, 2024 | 72.01 | 72.01 | 71.71 | 71.93 | 70.86 | - |
| Aug 26, 2024 | 73.15 | 73.34 | 71.98 | 71.98 | 70.91 | - |
| Aug 23, 2024 | 72.24 | 73.34 | 72.22 | 73.34 | 72.25 | - |
| Aug 22, 2024 | 0.398385 Dividend | |||||
| Aug 22, 2024 | 74.02 | 74.12 | 72.50 | 72.50 | 71.42 | - |
| Aug 21, 2024 | 72.48 | 72.48 | 72.48 | 72.48 | 70.96 | - |
| Aug 20, 2024 | 74.16 | 74.42 | 72.48 | 72.48 | 70.96 | - |
| Aug 19, 2024 | 73.11 | 73.20 | 73.11 | 73.13 | 71.59 | - |
| Aug 16, 2024 | 74.35 | 75.85 | 73.56 | 73.56 | 72.01 | - |
| Aug 15, 2024 | 71.21 | 73.12 | 71.12 | 73.12 | 71.58 | - |
| Aug 14, 2024 | 71.96 | 71.96 | 70.61 | 70.61 | 69.13 | - |
| Aug 13, 2024 | 70.28 | 70.66 | 70.25 | 70.66 | 69.17 | - |
| Aug 12, 2024 | 70.23 | 70.23 | 69.47 | 69.47 | 68.01 | - |
| Aug 9, 2024 | 71.19 | 71.19 | 69.01 | 69.01 | 67.56 | - |
| Aug 8, 2024 | 65.97 | 69.86 | 65.94 | 69.86 | 68.39 | - |
| Aug 7, 2024 | 68.71 | 70.02 | 68.71 | 68.89 | 67.44 | - |
| Aug 6, 2024 | 69.56 | 69.56 | 67.80 | 68.56 | 67.12 | - |
| Aug 5, 2024 | 66.65 | 68.86 | 66.30 | 68.86 | 67.41 | - |
| Aug 2, 2024 | 73.88 | 73.88 | 70.80 | 70.80 | 69.31 | - |
| Aug 1, 2024 | 82.55 | 82.55 | 80.14 | 80.14 | 78.46 | - |
| Jul 31, 2024 | 81.36 | 82.11 | 80.80 | 81.89 | 80.17 | - |
| Jul 30, 2024 | 81.37 | 81.92 | 80.78 | 80.78 | 79.08 | - |
| Jul 29, 2024 | 80.48 | 81.67 | 80.42 | 80.81 | 79.11 | 30 |
| Jul 26, 2024 | 78.87 | 79.86 | 78.87 | 78.99 | 77.33 | - |
| Jul 25, 2024 | 79.01 | 79.01 | 77.25 | 78.72 | 77.07 | - |
| Jul 24, 2024 | 82.27 | 82.63 | 81.42 | 81.42 | 79.71 | - |
| Jul 23, 2024 | 84.26 | 84.41 | 83.04 | 83.04 | 81.29 | - |
| Jul 22, 2024 | 81.93 | 83.52 | 81.93 | 83.52 | 81.76 | - |
| Jul 19, 2024 | 84.30 | 84.30 | 82.21 | 82.21 | 80.48 | - |
| Jul 18, 2024 | 85.25 | 85.41 | 83.83 | 83.83 | 82.07 | - |
| Jul 17, 2024 | 86.13 | 87.39 | 85.26 | 87.39 | 85.55 | - |
| Jul 16, 2024 | 84.64 | 85.70 | 84.39 | 85.70 | 83.90 | - |
| Jul 15, 2024 | 85.41 | 85.41 | 84.84 | 85.24 | 83.45 | - |
| Jul 12, 2024 | 83.28 | 86.09 | 83.28 | 86.09 | 84.28 | - |
| Jul 11, 2024 | 86.65 | 87.39 | 85.70 | 85.70 | 83.90 | - |
| Jul 10, 2024 | 85.42 | 87.15 | 85.42 | 87.15 | 85.32 | - |
| Jul 9, 2024 | 86.31 | 86.49 | 85.22 | 85.22 | 83.43 | - |
| Jul 8, 2024 | 85.07 | 85.90 | 84.95 | 85.90 | 84.09 | - |
| Jul 5, 2024 | 86.75 | 86.77 | 85.71 | 85.71 | 83.91 | - |
| Jul 4, 2024 | 86.78 | 86.78 | 86.61 | 86.61 | 84.79 | - |
| Jul 3, 2024 | 85.57 | 86.32 | 85.57 | 86.32 | 84.51 | - |
| Jul 2, 2024 | 85.09 | 85.46 | 85.09 | 85.46 | 83.66 | - |
| Jul 1, 2024 | 85.53 | 85.53 | 85.10 | 85.10 | 83.31 | - |
| Jun 28, 2024 | 83.85 | 85.42 | 83.85 | 85.42 | 83.62 | - |
| Jun 27, 2024 | 83.98 | 83.98 | 82.78 | 82.78 | 81.04 | - |
| Jun 26, 2024 | 83.60 | 83.93 | 83.60 | 83.93 | 82.17 | - |
| Jun 25, 2024 | 83.16 | 83.59 | 83.16 | 83.59 | 81.83 | - |
| Jun 24, 2024 | 85.66 | 85.66 | 84.41 | 84.41 | 82.64 | - |
| Jun 21, 2024 | 85.30 | 85.30 | 85.30 | 85.30 | 83.51 | - |
| Jun 20, 2024 | 87.35 | 87.35 | 84.85 | 84.85 | 83.07 | - |
| Jun 19, 2024 | 87.15 | 87.15 | 87.15 | 87.15 | 85.32 | - |
| Jun 18, 2024 | 84.63 | 85.65 | 84.63 | 85.65 | 83.85 | - |
| Jun 17, 2024 | 85.47 | 85.47 | 84.13 | 84.13 | 82.36 | - |
| Jun 14, 2024 | 86.14 | 86.14 | 85.51 | 85.51 | 83.71 | - |
| Jun 13, 2024 | 87.32 | 87.32 | 86.20 | 86.20 | 84.39 | - |
| Jun 12, 2024 | 87.16 | 87.50 | 87.16 | 87.50 | 85.66 | - |
| Jun 11, 2024 | 87.48 | 87.48 | 86.85 | 86.85 | 85.02 | - |
| Jun 10, 2024 | 85.91 | 87.42 | 85.91 | 87.42 | 85.58 | - |
| Jun 7, 2024 | 85.83 | 86.27 | 85.83 | 86.27 | 84.46 | - |
| Jun 6, 2024 | 86.77 | 86.77 | 85.42 | 85.42 | 83.62 | 123 |
| Jun 5, 2024 | 86.54 | 86.56 | 86.54 | 86.56 | 84.74 | - |
| Jun 4, 2024 | 87.46 | 87.46 | 87.18 | 87.18 | 85.35 | - |
| Jun 3, 2024 | 89.89 | 89.89 | 87.82 | 87.82 | 85.97 | - |
| May 31, 2024 | 88.80 | 88.80 | 87.05 | 87.05 | 85.22 | - |
| May 30, 2024 | 87.97 | 88.73 | 87.97 | 88.73 | 86.87 | - |
| May 29, 2024 | 89.85 | 89.85 | 89.06 | 89.06 | 87.19 | - |
| May 28, 2024 | 90.92 | 90.92 | 90.74 | 90.74 | 88.83 | - |
| May 27, 2024 | 90.68 | 91.01 | 90.68 | 91.01 | 89.10 | - |
| May 24, 2024 | 91.95 | 92.37 | 91.95 | 92.37 | 90.43 | - |
| May 23, 2024 | 92.71 | 92.71 | 91.19 | 91.19 | 89.27 | - |
| May 22, 2024 | 87.88 | 91.02 | 87.88 | 91.02 | 89.11 | 123 |
| May 21, 2024 | 0.39663 Dividend | |||||
| May 21, 2024 | 88.41 | 88.41 | 88.40 | 88.40 | 86.54 | - |
| May 20, 2024 | 86.91 | 86.91 | 86.91 | 86.91 | 84.64 | - |
| May 17, 2024 | 86.82 | 86.82 | 86.82 | 86.82 | 84.55 | - |
| May 16, 2024 | 87.83 | 87.83 | 87.53 | 87.53 | 85.24 | - |
| May 15, 2024 | 86.69 | 86.69 | 86.69 | 86.69 | 84.43 | - |
| May 14, 2024 | 85.81 | 86.78 | 85.81 | 86.78 | 84.51 | - |
| May 13, 2024 | 85.04 | 85.74 | 85.04 | 85.74 | 83.50 | - |
| May 10, 2024 | 85.19 | 85.19 | 84.91 | 84.91 | 82.69 | - |
| May 9, 2024 | 84.96 | 85.40 | 84.96 | 85.40 | 83.17 | - |
| May 8, 2024 | 85.73 | 85.73 | 83.90 | 83.90 | 81.71 | - |
| May 7, 2024 | 83.91 | 86.24 | 83.91 | 86.24 | 83.99 | 123 |
| May 6, 2024 | 85.28 | 86.17 | 85.28 | 86.17 | 83.92 | - |
| May 3, 2024 | 83.30 | 84.91 | 83.30 | 84.91 | 82.69 | - |
| May 2, 2024 | 83.18 | 83.18 | 82.34 | 82.34 | 80.19 | - |
| Apr 30, 2024 | 86.79 | 86.93 | 86.79 | 86.93 | 84.66 | - |
| Apr 29, 2024 | 87.75 | 87.75 | 86.96 | 86.96 | 84.69 | - |
| Apr 26, 2024 | 85.86 | 88.25 | 85.86 | 88.25 | 85.95 | - |
| Apr 25, 2024 | 84.49 | 84.49 | 84.01 | 84.01 | 81.82 | - |
| Apr 24, 2024 | 83.24 | 84.07 | 83.24 | 84.07 | 81.88 | - |
| Apr 23, 2024 | 78.62 | 80.40 | 78.62 | 80.40 | 78.30 | - |
| Apr 22, 2024 | 77.09 | 77.47 | 77.09 | 77.47 | 75.45 | - |
| Apr 19, 2024 | 79.28 | 79.28 | 79.28 | 79.28 | 77.21 | - |
| Apr 18, 2024 | 80.28 | 80.28 | 79.28 | 79.28 | 77.21 | 123 |
| Apr 17, 2024 | 80.74 | 80.74 | 80.48 | 80.48 | 78.38 | - |
Related Tickers
MTE.BE Micron Technology Inc
61.50
-0.28%
STMPA.PA STMicroelectronics N.V.
17.93
-0.73%
PI Impinj, Inc.
68.67
+4.00%
WOLF Wolfspeed, Inc.
2.4700
+14.35%
QCOM QUALCOMM Incorporated
136.66
+0.68%
AVGO Broadcom Inc.
170.99
-2.07%
MU Micron Technology, Inc.
68.80
-0.76%
TSM Taiwan Semiconductor Manufacturing Company Limited
151.74
+0.05%
INTC Intel Corporation
18.93
-1.56%
NVDA NVIDIA Corporation
101.49
-2.87%