48.56
+0.26
+(0.54%)
As of 8:04:42 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 17, 2025 | 48.56 | 48.56 | 48.56 | 48.56 | 48.56 | 115 |
| Apr 16, 2025 | 48.12 | 48.40 | 47.80 | 48.30 | 48.30 | 115 |
| Apr 15, 2025 | 46.90 | 47.38 | 46.90 | 47.38 | 47.38 | 50 |
| Apr 14, 2025 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | - |
| Apr 11, 2025 | 45.64 | 45.92 | 45.64 | 45.92 | 45.92 | - |
| Apr 10, 2025 | 48.34 | 48.34 | 48.34 | 48.34 | 48.34 | - |
| Apr 9, 2025 | 43.70 | 44.22 | 43.70 | 44.22 | 44.22 | - |
| Apr 8, 2025 | 45.82 | 45.82 | 44.86 | 44.86 | 44.86 | - |
| Apr 7, 2025 | 43.72 | 44.76 | 43.54 | 44.76 | 44.76 | 50 |
| Apr 4, 2025 | 48.26 | 48.26 | 48.24 | 48.24 | 48.24 | - |
| Apr 3, 2025 | 50.40 | 50.40 | 49.78 | 49.78 | 49.78 | - |
| Apr 2, 2025 | 52.15 | 52.15 | 52.15 | 52.15 | 52.15 | - |
| Apr 1, 2025 | 52.05 | 52.50 | 52.05 | 52.50 | 52.50 | 25 |
| Mar 31, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - |
| Mar 28, 2025 | 53.60 | 54.00 | 53.60 | 54.00 | 54.00 | - |
| Mar 27, 2025 | 55.35 | 55.35 | 54.45 | 54.45 | 54.45 | - |
| Mar 26, 2025 | 57.30 | 57.30 | 55.55 | 55.55 | 55.55 | 25 |
| Mar 25, 2025 | 57.15 | 57.20 | 57.10 | 57.20 | 57.20 | - |
| Mar 24, 2025 | 56.45 | 56.85 | 56.45 | 56.85 | 56.85 | 200 |
| Mar 21, 2025 | 57.30 | 57.30 | 56.55 | 56.55 | 56.55 | - |
| Mar 20, 2025 | 58.60 | 58.60 | 58.50 | 58.50 | 58.50 | - |
| Mar 19, 2025 | 59.20 | 59.20 | 58.45 | 58.85 | 58.85 | 90 |
| Mar 18, 2025 | 59.00 | 59.60 | 59.00 | 59.60 | 59.60 | 46 |
| Mar 17, 2025 | 58.00 | 58.90 | 58.00 | 58.90 | 58.90 | - |
| Mar 14, 2025 | 57.30 | 57.30 | 57.30 | 57.30 | 57.30 | - |
| Mar 13, 2025 | 57.80 | 57.80 | 57.80 | 57.80 | 57.80 | - |
| Mar 12, 2025 | 57.20 | 57.20 | 57.20 | 57.20 | 57.20 | - |
| Mar 11, 2025 | 58.70 | 58.70 | 57.65 | 57.65 | 57.65 | 2 |
| Mar 10, 2025 | 59.15 | 59.15 | 59.15 | 59.15 | 59.15 | - |
| Mar 7, 2025 | 59.35 | 59.35 | 58.90 | 58.90 | 58.90 | - |
| Mar 6, 2025 | 57.70 | 58.70 | 57.70 | 58.70 | 58.70 | - |
| Mar 5, 2025 | 56.75 | 56.75 | 56.75 | 56.75 | 56.75 | - |
| Mar 4, 2025 | 57.55 | 57.55 | 55.65 | 55.65 | 55.65 | 435 |
| Mar 3, 2025 | 57.10 | 57.90 | 56.85 | 57.90 | 57.90 | 8 |
| Feb 28, 2025 | 56.65 | 56.65 | 56.65 | 56.65 | 56.65 | - |
| Feb 27, 2025 | 60.55 | 60.55 | 60.55 | 60.55 | 60.55 | - |
| Feb 26, 2025 | 60.90 | 61.05 | 60.90 | 61.05 | 61.05 | 255 |
| Feb 25, 2025 | 61.15 | 61.30 | 61.15 | 61.30 | 61.30 | 900 |
| Feb 24, 2025 | 61.10 | 61.15 | 61.10 | 61.15 | 61.15 | 800 |
| Feb 21, 2025 | 61.90 | 62.40 | 61.90 | 62.40 | 62.40 | 100 |
| Feb 20, 2025 | 59.80 | 59.80 | 59.30 | 59.30 | 59.30 | - |
| Feb 19, 2025 | 58.10 | 58.95 | 58.10 | 58.95 | 58.95 | - |
| Feb 18, 2025 | 57.45 | 58.05 | 57.45 | 58.05 | 58.05 | - |
| Feb 17, 2025 | 57.05 | 57.55 | 57.05 | 57.55 | 57.55 | - |
| Feb 14, 2025 | 56.30 | 56.30 | 56.30 | 56.30 | 56.30 | - |
| Feb 13, 2025 | 56.40 | 56.40 | 56.40 | 56.40 | 56.40 | - |
| Feb 12, 2025 | 55.90 | 55.90 | 55.90 | 55.90 | 55.90 | - |
| Feb 11, 2025 | 55.80 | 55.85 | 55.80 | 55.85 | 55.85 | - |
| Feb 10, 2025 | 55.45 | 55.80 | 55.45 | 55.80 | 55.80 | - |
| Feb 7, 2025 | 54.35 | 55.60 | 54.35 | 55.60 | 55.60 | 80 |
| Feb 6, 2025 | 54.30 | 55.80 | 54.30 | 55.80 | 55.80 | - |
| Feb 5, 2025 | 58.75 | 58.75 | 53.65 | 54.75 | 54.75 | 60 |
| Feb 4, 2025 | 59.10 | 61.85 | 59.10 | 61.85 | 61.85 | 50 |
| Feb 3, 2025 | 56.80 | 57.55 | 56.80 | 57.55 | 57.55 | - |
| Jan 31, 2025 | 58.20 | 58.20 | 58.20 | 58.20 | 58.20 | - |
| Jan 30, 2025 | 60.30 | 60.30 | 60.30 | 60.30 | 60.30 | - |
| Jan 29, 2025 | 60.75 | 60.75 | 59.75 | 60.05 | 60.05 | 80 |
| Jan 28, 2025 | 61.10 | 61.10 | 60.05 | 60.05 | 60.05 | - |
| Jan 27, 2025 | 60.45 | 60.65 | 60.45 | 60.65 | 60.65 | - |
| Jan 24, 2025 | 60.40 | 61.25 | 60.40 | 61.25 | 61.25 | - |
| Jan 23, 2025 | 60.40 | 60.40 | 60.40 | 60.40 | 60.40 | - |
| Jan 22, 2025 | 61.95 | 61.95 | 61.90 | 61.90 | 61.90 | - |
| Jan 21, 2025 | 61.10 | 61.75 | 61.10 | 61.75 | 61.75 | - |
| Jan 20, 2025 | 60.10 | 60.65 | 60.10 | 60.65 | 60.65 | - |
| Jan 17, 2025 | 59.50 | 59.50 | 59.45 | 59.45 | 59.45 | - |
| Jan 16, 2025 | 59.85 | 59.85 | 59.70 | 59.70 | 59.70 | - |
| Jan 15, 2025 | 58.25 | 58.25 | 58.25 | 58.25 | 58.25 | - |
| Jan 14, 2025 | 58.85 | 58.85 | 58.85 | 58.85 | 58.85 | - |
| Jan 13, 2025 | 58.40 | 58.40 | 58.15 | 58.15 | 58.15 | - |
| Jan 10, 2025 | 58.65 | 58.65 | 58.65 | 58.65 | 58.65 | - |
| Jan 9, 2025 | 58.35 | 59.40 | 58.35 | 58.95 | 58.95 | 50 |
| Jan 8, 2025 | 57.95 | 57.95 | 56.50 | 56.50 | 56.50 | - |
| Jan 7, 2025 | 57.75 | 58.35 | 57.75 | 58.05 | 58.05 | 130 |
| Jan 6, 2025 | 55.35 | 58.20 | 55.35 | 58.20 | 58.20 | 160 |
| Jan 3, 2025 | 55.20 | 55.20 | 55.20 | 55.20 | 55.20 | - |
| Jan 2, 2025 | 56.30 | 56.35 | 56.30 | 56.35 | 56.35 | - |
| Dec 30, 2024 | 56.20 | 56.25 | 56.00 | 56.00 | 56.00 | - |
| Dec 27, 2024 | 55.05 | 56.35 | 55.05 | 56.35 | 56.35 | 50 |
| Dec 23, 2024 | 54.65 | 54.65 | 54.65 | 54.65 | 54.65 | - |
| Dec 20, 2024 | 56.05 | 56.05 | 56.05 | 56.05 | 56.05 | - |
| Dec 19, 2024 | 57.40 | 57.40 | 56.90 | 56.90 | 56.90 | 260 |
| Dec 18, 2024 | 58.15 | 58.15 | 58.15 | 58.15 | 58.15 | - |
| Dec 17, 2024 | 57.35 | 57.45 | 57.25 | 57.45 | 57.45 | - |
| Dec 16, 2024 | 58.15 | 58.20 | 57.20 | 57.55 | 57.55 | - |
| Dec 13, 2024 | 58.25 | 58.65 | 58.20 | 58.25 | 58.25 | - |
| Dec 12, 2024 | 59.25 | 59.35 | 58.30 | 58.30 | 58.30 | - |
| Dec 11, 2024 | 58.80 | 59.75 | 58.75 | 59.20 | 59.20 | - |
| Dec 10, 2024 | 58.00 | 58.95 | 58.00 | 58.50 | 58.50 | - |
| Dec 9, 2024 | 56.10 | 57.10 | 56.10 | 57.05 | 57.05 | 50 |
| Dec 6, 2024 | 56.45 | 56.60 | 56.15 | 56.15 | 56.15 | 170 |
| Dec 5, 2024 | 55.75 | 56.65 | 55.75 | 56.55 | 56.55 | 720 |
| Dec 4, 2024 | 54.75 | 56.35 | 54.75 | 55.70 | 55.70 | - |
| Dec 3, 2024 | 56.40 | 56.65 | 54.75 | 54.75 | 54.75 | - |
| Dec 2, 2024 | 56.10 | 56.45 | 56.05 | 56.45 | 56.45 | - |
| Nov 29, 2024 | 56.35 | 56.70 | 56.05 | 56.55 | 56.55 | - |
| Nov 28, 2024 | 55.95 | 56.45 | 55.95 | 56.45 | 56.45 | 80 |
| Nov 27, 2024 | 57.70 | 57.70 | 55.60 | 55.60 | 55.60 | - |
| Nov 26, 2024 | 56.85 | 57.55 | 56.65 | 56.75 | 56.75 | - |
| Nov 25, 2024 | 56.30 | 57.25 | 56.30 | 57.25 | 57.25 | 31 |
| Nov 22, 2024 | 54.75 | 56.20 | 54.75 | 56.15 | 56.15 | - |
| Nov 21, 2024 | 54.90 | 55.10 | 54.55 | 54.75 | 54.75 | - |
| Nov 20, 2024 | 54.95 | 55.25 | 54.30 | 54.55 | 54.55 | - |
| Nov 19, 2024 | 55.20 | 55.55 | 54.45 | 54.75 | 54.75 | - |
| Nov 18, 2024 | 56.50 | 56.55 | 55.10 | 55.10 | 55.10 | - |
| Nov 15, 2024 | 57.50 | 57.55 | 56.15 | 56.15 | 56.15 | 90 |
| Nov 14, 2024 | 56.10 | 57.85 | 56.10 | 57.85 | 57.85 | - |
| Nov 13, 2024 | 56.55 | 56.55 | 55.85 | 56.35 | 56.35 | 4 |
| Nov 12, 2024 | 58.90 | 58.90 | 58.40 | 58.45 | 58.45 | 405 |
| Nov 11, 2024 | 60.25 | 60.25 | 59.35 | 59.35 | 59.35 | 190 |
| Nov 8, 2024 | 59.80 | 59.85 | 59.80 | 59.85 | 59.85 | - |
| Nov 7, 2024 | 58.90 | 59.80 | 58.90 | 59.80 | 59.80 | - |
| Nov 6, 2024 | 61.30 | 61.30 | 60.45 | 60.45 | 60.45 | - |
| Nov 5, 2024 | 59.45 | 60.85 | 59.45 | 60.85 | 60.85 | - |
| Nov 4, 2024 | 60.10 | 60.10 | 59.50 | 59.75 | 59.75 | - |
| Nov 1, 2024 | 59.80 | 60.10 | 59.80 | 60.10 | 60.10 | - |
| Oct 31, 2024 | 60.45 | 60.75 | 60.45 | 60.75 | 60.75 | 90 |
| Oct 30, 2024 | 66.00 | 66.00 | 60.65 | 60.65 | 60.65 | - |
| Oct 29, 2024 | 70.25 | 70.25 | 69.15 | 70.00 | 70.00 | 15 |
| Oct 28, 2024 | 70.40 | 70.55 | 69.40 | 69.95 | 69.95 | - |
| Oct 25, 2024 | 70.25 | 70.40 | 69.85 | 69.85 | 69.85 | - |
| Oct 24, 2024 | 70.40 | 70.70 | 70.05 | 70.25 | 70.25 | - |
| Oct 23, 2024 | 70.05 | 71.45 | 70.05 | 70.05 | 70.05 | - |
| Oct 22, 2024 | 69.40 | 70.15 | 69.40 | 70.15 | 70.15 | 100 |
| Oct 21, 2024 | 70.40 | 70.50 | 69.70 | 69.85 | 69.85 | 250 |
| Oct 18, 2024 | 69.85 | 71.00 | 69.85 | 70.40 | 70.40 | - |
| Oct 17, 2024 | 69.35 | 70.05 | 69.25 | 69.70 | 69.70 | - |
| Oct 16, 2024 | 68.70 | 69.30 | 68.50 | 69.30 | 69.30 | - |
| Oct 15, 2024 | 1.30 Dividend | |||||
| Oct 15, 2024 | 70.45 | 70.65 | 69.05 | 69.05 | 69.05 | - |
| Oct 14, 2024 | 71.15 | 71.85 | 71.00 | 71.75 | 70.45 | - |
| Oct 11, 2024 | 71.20 | 71.25 | 70.55 | 71.25 | 69.96 | 80 |
| Oct 10, 2024 | 71.25 | 71.30 | 70.85 | 71.30 | 70.01 | 1 |
| Oct 9, 2024 | 71.40 | 71.40 | 71.15 | 71.35 | 70.06 | - |
| Oct 8, 2024 | 71.90 | 72.00 | 71.40 | 71.40 | 70.11 | 35 |
| Oct 7, 2024 | 72.55 | 72.55 | 71.10 | 72.40 | 71.09 | 100 |
| Oct 4, 2024 | 71.95 | 72.90 | 71.95 | 72.45 | 71.14 | - |
| Oct 3, 2024 | 72.95 | 72.95 | 72.05 | 72.20 | 70.89 | - |
| Oct 2, 2024 | 72.45 | 72.95 | 72.05 | 72.95 | 71.63 | - |
| Oct 1, 2024 | 74.15 | 74.15 | 72.50 | 72.50 | 71.19 | - |
| Sep 30, 2024 | 74.75 | 75.30 | 73.95 | 74.10 | 72.76 | - |
| Sep 27, 2024 | 73.95 | 75.20 | 73.95 | 74.90 | 73.54 | 125 |
| Sep 26, 2024 | 73.20 | 73.90 | 73.10 | 73.90 | 72.56 | - |
| Sep 25, 2024 | 75.40 | 75.50 | 71.80 | 72.40 | 71.09 | 140 |
| Sep 24, 2024 | 75.75 | 77.00 | 75.75 | 75.80 | 74.43 | - |
| Sep 23, 2024 | 75.40 | 75.40 | 74.80 | 75.40 | 74.03 | - |
| Sep 20, 2024 | 77.85 | 77.85 | 75.00 | 75.30 | 73.94 | 70 |
| Sep 19, 2024 | 77.00 | 78.35 | 76.95 | 78.35 | 76.93 | - |
| Sep 18, 2024 | 76.45 | 76.75 | 75.95 | 76.60 | 75.21 | 125 |
| Sep 17, 2024 | 76.15 | 76.45 | 75.50 | 76.25 | 74.87 | - |
| Sep 16, 2024 | 77.35 | 77.35 | 75.85 | 75.95 | 74.57 | 150 |
| Sep 13, 2024 | 78.20 | 78.30 | 77.00 | 77.10 | 75.70 | - |
| Sep 12, 2024 | 79.15 | 79.50 | 77.90 | 78.35 | 76.93 | - |
| Sep 11, 2024 | 77.20 | 78.60 | 77.20 | 78.60 | 77.18 | - |
| Sep 10, 2024 | 76.90 | 77.90 | 76.85 | 77.15 | 75.75 | - |
| Sep 9, 2024 | 77.00 | 77.95 | 76.80 | 77.05 | 75.65 | - |
| Sep 6, 2024 | 77.35 | 78.25 | 76.65 | 76.65 | 75.26 | - |
| Sep 5, 2024 | 76.50 | 77.55 | 76.50 | 77.55 | 76.14 | - |
| Sep 4, 2024 | 76.90 | 77.15 | 76.45 | 76.55 | 75.16 | 70 |
| Sep 3, 2024 | 80.75 | 80.75 | 77.70 | 77.70 | 76.29 | - |
| Sep 2, 2024 | 81.60 | 81.60 | 80.65 | 80.85 | 79.39 | - |
| Aug 30, 2024 | 80.60 | 81.55 | 80.60 | 81.30 | 79.83 | - |
| Aug 29, 2024 | 78.80 | 80.80 | 78.80 | 80.80 | 79.34 | - |
| Aug 28, 2024 | 80.00 | 80.00 | 78.85 | 78.85 | 77.42 | 30 |
| Aug 27, 2024 | 79.95 | 80.70 | 79.95 | 80.35 | 78.89 | 100 |
| Aug 26, 2024 | 80.05 | 80.05 | 80.05 | 80.05 | 78.60 | - |
| Aug 23, 2024 | 80.30 | 80.30 | 80.15 | 80.15 | 78.70 | - |
| Aug 22, 2024 | 79.95 | 80.70 | 79.95 | 80.70 | 79.24 | 3 |
| Aug 21, 2024 | 79.90 | 79.90 | 79.90 | 79.90 | 78.45 | - |
| Aug 20, 2024 | 79.50 | 79.50 | 79.50 | 79.50 | 78.06 | - |
| Aug 19, 2024 | 79.50 | 79.50 | 79.50 | 79.50 | 78.06 | - |
| Aug 16, 2024 | 80.60 | 80.60 | 80.60 | 80.60 | 79.14 | - |
| Aug 15, 2024 | 78.45 | 78.45 | 78.45 | 78.45 | 77.03 | - |
| Aug 14, 2024 | 79.00 | 79.00 | 78.15 | 78.15 | 76.73 | - |
| Aug 13, 2024 | 78.35 | 78.65 | 77.95 | 78.30 | 76.88 | - |
| Aug 12, 2024 | 77.45 | 78.30 | 77.20 | 78.30 | 76.88 | 255 |
| Aug 9, 2024 | 77.10 | 77.70 | 77.00 | 77.20 | 75.80 | - |
| Aug 8, 2024 | 77.30 | 77.30 | 76.45 | 76.95 | 75.56 | - |
| Aug 7, 2024 | 77.10 | 78.35 | 76.80 | 78.15 | 76.73 | - |
| Aug 6, 2024 | 75.50 | 77.05 | 75.50 | 77.05 | 75.65 | - |
| Aug 5, 2024 | 72.75 | 74.65 | 72.00 | 74.65 | 73.30 | - |
| Aug 2, 2024 | 77.05 | 77.05 | 74.75 | 74.75 | 73.40 | 124 |
| Aug 1, 2024 | 80.35 | 80.35 | 79.40 | 79.40 | 77.96 | 400 |
| Jul 31, 2024 | 77.60 | 77.60 | 77.60 | 77.60 | 76.19 | - |
| Jul 30, 2024 | 77.95 | 77.95 | 77.95 | 77.95 | 76.54 | - |
| Jul 29, 2024 | 79.75 | 79.75 | 78.90 | 78.90 | 77.47 | 150 |
| Jul 26, 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 75.60 | - |
| Jul 25, 2024 | 79.65 | 79.65 | 79.00 | 79.00 | 77.57 | 100 |
| Jul 24, 2024 | 81.00 | 81.00 | 81.00 | 81.00 | 79.53 | - |
| Jul 23, 2024 | 81.65 | 81.80 | 81.60 | 81.60 | 80.12 | 120 |
| Jul 22, 2024 | 81.30 | 81.30 | 80.95 | 80.95 | 79.48 | 40 |
| Jul 19, 2024 | 83.85 | 83.85 | 80.35 | 80.35 | 78.89 | - |
| Jul 18, 2024 | 84.20 | 84.20 | 84.00 | 84.00 | 82.48 | - |
| Jul 17, 2024 | 84.25 | 84.25 | 83.95 | 83.95 | 82.43 | - |
| Jul 16, 2024 | 84.00 | 84.00 | 84.00 | 84.00 | 82.48 | - |
| Jul 15, 2024 | 85.55 | 85.55 | 84.40 | 84.40 | 82.87 | - |
| Jul 12, 2024 | 84.80 | 86.10 | 84.80 | 86.10 | 84.54 | - |
| Jul 11, 2024 | 83.80 | 83.80 | 83.80 | 83.80 | 82.28 | - |
| Jul 10, 2024 | 81.50 | 83.85 | 81.50 | 83.85 | 82.33 | - |
| Jul 9, 2024 | 82.85 | 82.85 | 81.65 | 81.65 | 80.17 | - |
| Jul 8, 2024 | 83.00 | 83.00 | 82.55 | 82.55 | 81.05 | - |
| Jul 5, 2024 | 82.55 | 82.55 | 82.55 | 82.55 | 81.05 | - |
| Jul 4, 2024 | 82.70 | 82.70 | 82.70 | 82.70 | 81.20 | - |
| Jul 3, 2024 | 82.00 | 82.00 | 82.00 | 82.00 | 80.51 | - |
| Jul 2, 2024 | 80.60 | 81.15 | 80.60 | 81.15 | 79.68 | - |
| Jul 1, 2024 | 81.40 | 81.40 | 79.95 | 79.95 | 78.50 | - |
| Jun 28, 2024 | 79.65 | 80.20 | 79.65 | 80.20 | 78.75 | 110 |
| Jun 27, 2024 | 80.80 | 80.80 | 79.90 | 79.90 | 78.45 | - |
| Jun 26, 2024 | 82.35 | 82.35 | 80.00 | 80.00 | 78.55 | - |
| Jun 25, 2024 | 82.45 | 82.45 | 81.85 | 81.85 | 80.37 | 70 |
| Jun 24, 2024 | 83.50 | 83.50 | 82.90 | 82.90 | 81.40 | - |
| Jun 21, 2024 | 83.95 | 83.95 | 83.95 | 83.95 | 82.43 | - |
| Jun 20, 2024 | 83.70 | 83.70 | 83.70 | 83.70 | 82.18 | - |
| Jun 19, 2024 | 84.65 | 84.65 | 84.20 | 84.20 | 82.67 | - |
| Jun 18, 2024 | 83.70 | 83.95 | 83.70 | 83.95 | 82.43 | - |
| Jun 17, 2024 | 82.35 | 82.40 | 82.35 | 82.40 | 80.91 | - |
| Jun 14, 2024 | 82.75 | 82.75 | 81.85 | 81.85 | 80.37 | - |
| Jun 13, 2024 | 85.15 | 85.15 | 83.35 | 83.35 | 81.84 | - |
| Jun 12, 2024 | 82.05 | 85.25 | 82.05 | 85.25 | 83.71 | - |
| Jun 11, 2024 | 84.85 | 84.85 | 83.05 | 83.05 | 81.55 | 9 |
| Jun 10, 2024 | 85.25 | 85.25 | 84.85 | 84.90 | 83.36 | - |
| Jun 7, 2024 | 85.45 | 85.45 | 85.45 | 85.45 | 83.90 | - |
| Jun 6, 2024 | 82.95 | 82.95 | 82.95 | 82.95 | 81.45 | - |
| Jun 5, 2024 | 81.80 | 82.25 | 81.80 | 82.25 | 80.76 | 125 |
| Jun 4, 2024 | 81.70 | 81.85 | 81.70 | 81.85 | 80.37 | - |
| Jun 3, 2024 | 83.25 | 83.25 | 82.95 | 82.95 | 81.45 | - |
| May 31, 2024 | 83.45 | 83.45 | 82.10 | 82.10 | 80.61 | - |
| May 30, 2024 | 81.95 | 82.40 | 81.95 | 82.40 | 80.91 | 76 |
| May 29, 2024 | 84.20 | 84.20 | 82.00 | 82.00 | 80.51 | - |
| May 28, 2024 | 83.55 | 84.40 | 83.55 | 84.40 | 82.87 | - |
| May 27, 2024 | 84.45 | 84.50 | 83.70 | 83.70 | 82.18 | - |
| May 24, 2024 | 83.45 | 83.45 | 83.45 | 83.45 | 81.94 | - |
| May 23, 2024 | 83.70 | 83.70 | 83.70 | 83.70 | 82.18 | - |
| May 22, 2024 | 81.05 | 81.05 | 81.05 | 81.05 | 79.58 | - |
| May 21, 2024 | 80.95 | 81.20 | 80.95 | 81.20 | 79.73 | 190 |
| May 20, 2024 | 81.40 | 81.40 | 81.40 | 81.40 | 79.93 | - |
| May 17, 2024 | 81.50 | 81.50 | 80.75 | 81.25 | 79.78 | 50 |
| May 16, 2024 | 82.40 | 82.75 | 81.05 | 82.20 | 80.71 | 1,076 |
| May 15, 2024 | 2.40 Dividend | |||||
| May 15, 2024 | 81.25 | 82.45 | 81.25 | 82.25 | 80.76 | - |
| May 14, 2024 | 81.10 | 83.70 | 81.10 | 83.70 | 79.83 | - |
| May 13, 2024 | 82.55 | 82.55 | 81.20 | 81.20 | 77.44 | - |
| May 10, 2024 | 82.45 | 82.65 | 81.95 | 82.25 | 78.44 | 40 |
| May 9, 2024 | 81.50 | 82.05 | 81.50 | 81.95 | 78.16 | - |
| May 8, 2024 | 81.35 | 81.65 | 80.80 | 81.35 | 77.59 | 30 |
| May 7, 2024 | 78.50 | 81.30 | 78.50 | 80.80 | 77.06 | 150 |
| May 6, 2024 | 77.55 | 78.65 | 77.45 | 77.75 | 74.15 | - |
| May 3, 2024 | 76.60 | 78.10 | 76.50 | 77.35 | 73.77 | - |
| May 2, 2024 | 78.20 | 78.20 | 76.30 | 76.30 | 72.77 | - |
| Apr 30, 2024 | 80.80 | 81.05 | 78.90 | 78.90 | 75.25 | - |
| Apr 29, 2024 | 81.15 | 81.15 | 80.05 | 80.05 | 76.35 | - |
| Apr 26, 2024 | 81.60 | 81.85 | 80.50 | 80.50 | 76.78 | - |
| Apr 25, 2024 | 82.45 | 82.45 | 81.10 | 81.20 | 77.44 | - |
| Apr 24, 2024 | 72.50 | 84.25 | 72.50 | 82.00 | 78.21 | 205 |
| Apr 23, 2024 | 70.80 | 71.30 | 70.80 | 71.30 | 68.00 | - |
| Apr 22, 2024 | 71.40 | 71.40 | 70.75 | 70.75 | 67.48 | - |
| Apr 19, 2024 | 70.50 | 70.50 | 69.80 | 69.80 | 66.57 | - |
| Apr 18, 2024 | 73.05 | 73.05 | 71.55 | 71.55 | 68.24 | - |
| Apr 17, 2024 | 72.65 | 72.65 | 72.30 | 72.30 | 68.95 | - |
Related Tickers
ANL.BE Analog Devices Inc
155.00
+1.48%
NVDd.XC
19MW.MI Marvell Technology, Inc.
45.10
-1.99%
BEAMMW-B.ST BeammWave AB (publ)
5.24
-2.96%
1YD.DE Broadcom Inc.
156.02
+1.11%
NQG.F Monolithic Power Systems, Inc.
455.20
-2.28%
1YD.F Broadcom Inc.
157.26
+7.45%
RW4.F Silex Systems Limited
1.4800
+3.50%
0085.HK CE HUADA TECH
1.410
+2.92%
ELG.DE Elmos Semiconductor SE
53.80
-0.37%