Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
340.00
-12.00
(-3.41%)
As of 9:15:29 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 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | 3 |
| Mar 3, 2025 | 390.00 | 390.00 | 352.00 | 352.00 | 352.00 | 3 |
| Feb 28, 2025 | 346.00 | 346.00 | 344.00 | 344.00 | 344.00 | - |
| Feb 27, 2025 | 352.00 | 352.00 | 352.00 | 352.00 | 352.00 | - |
| Feb 26, 2025 | 344.00 | 344.00 | 344.00 | 344.00 | 344.00 | - |
| Feb 25, 2025 | 348.00 | 348.00 | 348.00 | 348.00 | 348.00 | - |
| Feb 24, 2025 | 332.00 | 332.00 | 332.00 | 332.00 | 332.00 | - |
| Feb 21, 2025 | 332.00 | 332.00 | 332.00 | 332.00 | 332.00 | - |
| Feb 20, 2025 | 336.00 | 336.00 | 336.00 | 336.00 | 336.00 | - |
| Feb 19, 2025 | 332.00 | 332.00 | 332.00 | 332.00 | 332.00 | - |
| Feb 18, 2025 | 334.00 | 334.00 | 334.00 | 334.00 | 334.00 | - |
| Feb 17, 2025 | 336.00 | 336.00 | 336.00 | 336.00 | 336.00 | - |
| Feb 14, 2025 | 338.00 | 338.00 | 338.00 | 338.00 | 338.00 | - |
| Feb 13, 2025 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | - |
| Feb 12, 2025 | 338.00 | 338.00 | 338.00 | 338.00 | 338.00 | - |
| Feb 11, 2025 | 344.00 | 344.00 | 344.00 | 344.00 | 344.00 | - |
| Feb 10, 2025 | 346.00 | 346.00 | 346.00 | 346.00 | 346.00 | - |
| Feb 7, 2025 | 352.00 | 352.00 | 352.00 | 352.00 | 352.00 | - |
| Feb 6, 2025 | 354.00 | 354.00 | 352.00 | 352.00 | 352.00 | - |
| Feb 5, 2025 | 356.00 | 356.00 | 356.00 | 356.00 | 356.00 | - |
| Feb 4, 2025 | 362.00 | 362.00 | 362.00 | 362.00 | 362.00 | - |
| Feb 3, 2025 | 366.00 | 366.00 | 366.00 | 366.00 | 366.00 | - |
| Jan 31, 2025 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | - |
| Jan 30, 2025 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | - |
| Jan 29, 2025 | 364.00 | 364.00 | 364.00 | 364.00 | 364.00 | - |
| Jan 28, 2025 | 364.00 | 364.00 | 364.00 | 364.00 | 364.00 | - |
| Jan 27, 2025 | 364.00 | 364.00 | 364.00 | 364.00 | 364.00 | - |
| Jan 24, 2025 | 364.00 | 364.00 | 364.00 | 364.00 | 364.00 | - |
| Jan 23, 2025 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | - |
| Jan 22, 2025 | 364.00 | 364.00 | 364.00 | 364.00 | 364.00 | - |
| Jan 21, 2025 | 366.00 | 366.00 | 366.00 | 366.00 | 366.00 | - |
| Jan 20, 2025 | 368.00 | 368.00 | 368.00 | 368.00 | 368.00 | - |
| Jan 17, 2025 | 364.00 | 364.00 | 364.00 | 364.00 | 364.00 | - |
| Jan 16, 2025 | 364.00 | 364.00 | 364.00 | 364.00 | 364.00 | - |
| Jan 15, 2025 | 364.00 | 364.00 | 364.00 | 364.00 | 364.00 | - |
| Jan 14, 2025 | 364.00 | 364.00 | 364.00 | 364.00 | 364.00 | - |
| Jan 13, 2025 | 376.00 | 376.00 | 370.00 | 370.00 | 370.00 | - |
| Jan 10, 2025 | 366.00 | 366.00 | 366.00 | 366.00 | 366.00 | - |
| Jan 9, 2025 | 368.00 | 368.00 | 368.00 | 368.00 | 368.00 | - |
| Jan 8, 2025 | 382.00 | 382.00 | 382.00 | 382.00 | 382.00 | - |
| Jan 7, 2025 | 400.00 | 400.00 | 388.00 | 388.00 | 388.00 | - |
| Jan 6, 2025 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - |
| Jan 3, 2025 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - |
| Jan 2, 2025 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | - |
| Dec 30, 2024 | 388.00 | 388.00 | 388.00 | 388.00 | 388.00 | - |
| Dec 27, 2024 | 392.00 | 392.00 | 392.00 | 392.00 | 392.00 | 20 |
| Dec 23, 2024 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | - |
| Dec 20, 2024 | 376.00 | 376.00 | 376.00 | 376.00 | 376.00 | - |
| Dec 19, 2024 | 382.00 | 382.00 | 382.00 | 382.00 | 382.00 | - |
| Dec 18, 2024 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | - |
| Dec 17, 2024 | 384.00 | 384.00 | 384.00 | 384.00 | 384.00 | - |
| Dec 16, 2024 | 388.00 | 388.00 | 388.00 | 388.00 | 388.00 | - |
| Dec 13, 2024 | 392.00 | 392.00 | 392.00 | 392.00 | 392.00 | - |
| Dec 12, 2024 | 396.00 | 396.00 | 396.00 | 396.00 | 396.00 | - |
| Dec 11, 2024 | 394.00 | 394.00 | 394.00 | 394.00 | 394.00 | - |
| Dec 10, 2024 | 392.00 | 392.00 | 392.00 | 392.00 | 392.00 | - |
| Dec 9, 2024 | 382.00 | 382.00 | 382.00 | 382.00 | 382.00 | - |
| Dec 6, 2024 | 386.00 | 386.00 | 386.00 | 386.00 | 386.00 | - |
| Dec 5, 2024 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | - |
| Dec 4, 2024 | 402.00 | 402.00 | 402.00 | 402.00 | 402.00 | - |
| Dec 3, 2024 | 406.00 | 406.00 | 406.00 | 406.00 | 406.00 | - |
| Dec 2, 2024 | 386.00 | 386.00 | 386.00 | 386.00 | 386.00 | - |
| Nov 29, 2024 | 382.00 | 382.00 | 382.00 | 382.00 | 382.00 | - |
| Nov 28, 2024 | 380.00 | 386.00 | 380.00 | 386.00 | 386.00 | - |
| Nov 27, 2024 | 384.00 | 384.00 | 384.00 | 384.00 | 384.00 | - |
| Nov 26, 2024 | 386.00 | 386.00 | 386.00 | 386.00 | 386.00 | - |
| Nov 25, 2024 | 398.00 | 398.00 | 398.00 | 398.00 | 398.00 | - |
| Nov 22, 2024 | 396.00 | 396.00 | 396.00 | 396.00 | 396.00 | - |
| Nov 21, 2024 | 388.00 | 396.00 | 388.00 | 396.00 | 396.00 | - |
| Nov 20, 2024 | 384.00 | 384.00 | 384.00 | 384.00 | 384.00 | - |
| Nov 19, 2024 | 388.00 | 390.00 | 388.00 | 390.00 | 390.00 | - |
| Nov 18, 2024 | 384.00 | 384.00 | 384.00 | 384.00 | 384.00 | - |
| Nov 15, 2024 | 382.00 | 388.00 | 382.00 | 388.00 | 388.00 | - |
| Nov 14, 2024 | 376.00 | 376.00 | 376.00 | 376.00 | 376.00 | - |
| Nov 13, 2024 | 374.00 | 382.00 | 374.00 | 382.00 | 382.00 | - |
| Nov 12, 2024 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | - |
| Nov 11, 2024 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | - |
| Nov 8, 2024 | 382.00 | 382.00 | 382.00 | 382.00 | 382.00 | - |
| Nov 7, 2024 | 384.00 | 384.00 | 384.00 | 384.00 | 384.00 | - |
| Nov 6, 2024 | 384.00 | 384.00 | 384.00 | 384.00 | 384.00 | - |
| Nov 5, 2024 | 376.00 | 380.00 | 376.00 | 380.00 | 380.00 | - |
| Nov 4, 2024 | 372.00 | 372.00 | 372.00 | 372.00 | 372.00 | - |
| Nov 1, 2024 | 368.00 | 368.00 | 368.00 | 368.00 | 368.00 | - |
| Oct 31, 2024 | 366.00 | 372.00 | 366.00 | 372.00 | 372.00 | - |
| Oct 30, 2024 | 376.00 | 376.00 | 376.00 | 376.00 | 376.00 | - |
| Oct 29, 2024 | 372.00 | 380.00 | 372.00 | 380.00 | 380.00 | - |
| Oct 28, 2024 | 368.00 | 378.00 | 368.00 | 378.00 | 378.00 | - |
| Oct 25, 2024 | 362.00 | 362.00 | 362.00 | 362.00 | 362.00 | - |
| Oct 24, 2024 | 364.00 | 364.00 | 364.00 | 364.00 | 364.00 | - |
| Oct 23, 2024 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | - |
| Oct 22, 2024 | 370.00 | 372.00 | 370.00 | 372.00 | 372.00 | - |
| Oct 21, 2024 | 374.00 | 374.00 | 374.00 | 374.00 | 374.00 | - |
| Oct 18, 2024 | 378.00 | 378.00 | 378.00 | 378.00 | 378.00 | - |
| Oct 17, 2024 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | - |
| Oct 16, 2024 | 382.00 | 382.00 | 382.00 | 382.00 | 382.00 | - |
| Oct 15, 2024 | 384.00 | 384.00 | 384.00 | 384.00 | 384.00 | - |
| Oct 14, 2024 | 386.00 | 386.00 | 386.00 | 386.00 | 386.00 | - |
| Oct 11, 2024 | 388.00 | 388.00 | 388.00 | 388.00 | 388.00 | - |
| Oct 10, 2024 | 386.00 | 386.00 | 386.00 | 386.00 | 386.00 | - |
| Oct 9, 2024 | 384.00 | 384.00 | 384.00 | 384.00 | 384.00 | - |
| Oct 8, 2024 | 394.00 | 394.00 | 394.00 | 394.00 | 394.00 | - |
| Oct 7, 2024 | 414.00 | 414.00 | 414.00 | 414.00 | 414.00 | - |
| Oct 4, 2024 | 406.00 | 406.00 | 406.00 | 406.00 | 406.00 | - |
| Oct 3, 2024 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - |
| Oct 2, 2024 | 406.00 | 406.00 | 406.00 | 406.00 | 406.00 | - |
| Oct 1, 2024 | 396.00 | 396.00 | 396.00 | 396.00 | 396.00 | - |
| Sep 30, 2024 | 388.00 | 388.00 | 384.00 | 384.00 | 384.00 | - |
| Sep 27, 2024 | 388.00 | 388.00 | 388.00 | 388.00 | 388.00 | - |
| Sep 26, 2024 | 6.32 Dividend | |||||
| Sep 26, 2024 | 388.00 | 388.00 | 388.00 | 388.00 | 388.00 | - |
| Sep 25, 2024 | 382.00 | 382.00 | 382.00 | 382.00 | 375.32 | - |
| Sep 24, 2024 | 374.00 | 374.00 | 374.00 | 374.00 | 367.46 | - |
| Sep 23, 2024 | 366.00 | 366.00 | 366.00 | 366.00 | 359.60 | - |
| Sep 20, 2024 | 370.00 | 370.00 | 370.00 | 370.00 | 363.53 | - |
| Sep 19, 2024 | 358.00 | 358.00 | 358.00 | 358.00 | 351.74 | - |
| Sep 18, 2024 | 358.00 | 358.00 | 358.00 | 358.00 | 351.74 | - |
| Sep 17, 2024 | 358.00 | 358.00 | 358.00 | 358.00 | 351.74 | - |
| Sep 16, 2024 | 358.00 | 358.00 | 358.00 | 358.00 | 351.74 | - |
| Sep 13, 2024 | 358.00 | 358.00 | 358.00 | 358.00 | 351.74 | - |
| Sep 12, 2024 | 354.00 | 354.00 | 354.00 | 354.00 | 347.81 | - |
| Sep 11, 2024 | 350.00 | 350.00 | 350.00 | 350.00 | 343.88 | - |
| Sep 10, 2024 | 344.00 | 346.00 | 344.00 | 346.00 | 339.95 | - |
| Sep 9, 2024 | 348.00 | 348.00 | 348.00 | 348.00 | 341.91 | - |
| Sep 6, 2024 | 350.00 | 350.00 | 350.00 | 350.00 | 343.88 | - |
| Sep 5, 2024 | 350.00 | 350.00 | 350.00 | 350.00 | 343.88 | - |
| Sep 4, 2024 | 348.00 | 348.00 | 348.00 | 348.00 | 341.91 | - |
| Sep 3, 2024 | 368.00 | 368.00 | 368.00 | 368.00 | 361.56 | - |
| Sep 2, 2024 | 372.00 | 372.00 | 372.00 | 372.00 | 365.49 | - |
| Aug 30, 2024 | 372.00 | 372.00 | 372.00 | 372.00 | 365.49 | - |
| Aug 29, 2024 | 364.00 | 370.00 | 364.00 | 370.00 | 363.53 | - |
| Aug 28, 2024 | 362.00 | 362.00 | 362.00 | 362.00 | 355.67 | - |
| Aug 27, 2024 | 362.00 | 362.00 | 362.00 | 362.00 | 355.67 | - |
| Aug 26, 2024 | 358.00 | 358.00 | 358.00 | 358.00 | 351.74 | - |
| Aug 23, 2024 | 360.00 | 360.00 | 360.00 | 360.00 | 353.70 | - |
| Aug 22, 2024 | 362.00 | 362.00 | 362.00 | 362.00 | 355.67 | - |
| Aug 21, 2024 | 360.00 | 360.00 | 360.00 | 360.00 | 353.70 | - |
| Aug 20, 2024 | 364.00 | 364.00 | 364.00 | 364.00 | 357.63 | - |
| Aug 19, 2024 | 374.00 | 374.00 | 374.00 | 374.00 | 367.46 | - |
| Aug 16, 2024 | 374.00 | 374.00 | 374.00 | 374.00 | 367.46 | - |
| Aug 15, 2024 | 360.00 | 360.00 | 360.00 | 360.00 | 353.70 | - |
| Aug 14, 2024 | 358.00 | 358.00 | 358.00 | 358.00 | 351.74 | - |
| Aug 13, 2024 | 352.00 | 352.00 | 352.00 | 352.00 | 345.84 | - |
| Aug 12, 2024 | 350.00 | 350.00 | 350.00 | 350.00 | 343.88 | - |
| Aug 9, 2024 | 342.00 | 342.00 | 342.00 | 342.00 | 336.02 | - |
| Aug 8, 2024 | 338.00 | 338.00 | 338.00 | 338.00 | 332.09 | - |
| Aug 7, 2024 | 346.00 | 346.00 | 346.00 | 346.00 | 339.95 | - |
| Aug 6, 2024 | 326.00 | 326.00 | 326.00 | 326.00 | 320.30 | - |
| Aug 5, 2024 | 306.00 | 306.00 | 306.00 | 306.00 | 300.65 | - |
| Aug 2, 2024 | 362.00 | 362.00 | 362.00 | 362.00 | 355.67 | - |
| Aug 1, 2024 | 404.00 | 404.00 | 404.00 | 404.00 | 396.93 | - |
| Jul 31, 2024 | 414.00 | 414.00 | 414.00 | 414.00 | 406.76 | - |
| Jul 30, 2024 | 404.00 | 404.00 | 404.00 | 404.00 | 396.93 | - |
| Jul 29, 2024 | 408.00 | 408.00 | 408.00 | 408.00 | 400.86 | - |
| Jul 26, 2024 | 398.00 | 398.00 | 398.00 | 398.00 | 391.04 | - |
| Jul 25, 2024 | 404.00 | 404.00 | 404.00 | 404.00 | 396.93 | - |
| Jul 24, 2024 | 412.00 | 412.00 | 412.00 | 412.00 | 404.79 | - |
| Jul 23, 2024 | 412.00 | 412.00 | 412.00 | 412.00 | 404.79 | - |
| Jul 22, 2024 | 414.00 | 414.00 | 414.00 | 414.00 | 406.76 | - |
| Jul 19, 2024 | 418.00 | 420.00 | 418.00 | 420.00 | 412.65 | - |
| Jul 18, 2024 | 420.00 | 420.00 | 420.00 | 420.00 | 412.65 | - |
| Jul 17, 2024 | 426.00 | 426.00 | 426.00 | 426.00 | 418.55 | - |
| Jul 16, 2024 | 424.00 | 424.00 | 424.00 | 424.00 | 416.58 | - |
| Jul 15, 2024 | 420.00 | 420.00 | 420.00 | 420.00 | 412.65 | - |
| Jul 12, 2024 | 418.00 | 418.00 | 416.00 | 416.00 | 408.72 | - |
| Jul 11, 2024 | 438.00 | 438.00 | 418.00 | 418.00 | 410.69 | 18 |
| Jul 10, 2024 | 2:1 Stock Splits | |||||
| Jul 10, 2024 | 840.00 | 840.00 | 422.00 | 438.00 | 430.34 | 5 |
| Jul 9, 2024 | 427.50 | 427.50 | 422.50 | 422.50 | 415.11 | - |
| Jul 8, 2024 | 430.00 | 430.00 | 430.00 | 430.00 | 422.48 | - |
| Jul 5, 2024 | 440.00 | 440.00 | 440.00 | 440.00 | 432.30 | - |
| Jul 4, 2024 | 435.00 | 435.00 | 435.00 | 435.00 | 427.39 | - |
| Jul 3, 2024 | 422.50 | 422.50 | 422.50 | 422.50 | 415.11 | - |
| Jul 2, 2024 | 427.50 | 427.50 | 427.50 | 427.50 | 420.02 | - |
| Jul 1, 2024 | 420.00 | 425.00 | 420.00 | 425.00 | 417.56 | - |
| Jun 28, 2024 | 205.00 | 407.50 | 205.00 | 407.50 | 400.37 | 4 |
| Jun 27, 2024 | 205.00 | 205.00 | 205.00 | 205.00 | 201.41 | - |
| Jun 26, 2024 | 427.50 | 427.50 | 427.50 | 427.50 | 420.02 | - |
| Jun 25, 2024 | 427.50 | 427.50 | 427.50 | 427.50 | 420.02 | - |
| Jun 24, 2024 | 427.50 | 427.50 | 427.50 | 427.50 | 420.02 | - |
| Jun 21, 2024 | 430.00 | 430.00 | 430.00 | 430.00 | 422.48 | - |
| Jun 20, 2024 | 430.00 | 430.00 | 430.00 | 430.00 | 422.48 | - |
| Jun 19, 2024 | 435.00 | 435.00 | 435.00 | 435.00 | 427.39 | - |
| Jun 18, 2024 | 427.50 | 427.50 | 427.50 | 427.50 | 420.02 | - |
| Jun 17, 2024 | 435.00 | 435.00 | 435.00 | 435.00 | 427.39 | - |
| Jun 14, 2024 | 440.00 | 440.00 | 440.00 | 440.00 | 432.30 | - |
| Jun 13, 2024 | 430.00 | 430.00 | 430.00 | 430.00 | 422.48 | - |
| Jun 12, 2024 | 440.00 | 440.00 | 440.00 | 440.00 | 432.30 | - |
| Jun 11, 2024 | 447.50 | 447.50 | 447.50 | 447.50 | 439.67 | - |
| Jun 10, 2024 | 450.00 | 450.00 | 450.00 | 450.00 | 442.13 | - |
| Jun 7, 2024 | 447.50 | 447.50 | 447.50 | 447.50 | 439.67 | - |
| Jun 6, 2024 | 442.50 | 442.50 | 442.50 | 442.50 | 434.76 | - |
| Jun 5, 2024 | 447.50 | 447.50 | 447.50 | 447.50 | 439.67 | - |
| Jun 4, 2024 | 455.00 | 455.00 | 455.00 | 455.00 | 447.04 | - |
| Jun 3, 2024 | 467.50 | 467.50 | 467.50 | 467.50 | 459.32 | - |
| May 31, 2024 | 462.50 | 462.50 | 462.50 | 462.50 | 454.41 | - |
| May 30, 2024 | 470.00 | 470.00 | 470.00 | 470.00 | 461.78 | 20 |
| May 29, 2024 | 465.00 | 465.00 | 465.00 | 465.00 | 456.86 | - |
| May 28, 2024 | 470.00 | 470.00 | 470.00 | 470.00 | 461.78 | - |
| May 27, 2024 | 472.50 | 472.50 | 472.50 | 472.50 | 464.23 | - |
| May 24, 2024 | 472.50 | 472.50 | 472.50 | 472.50 | 464.23 | - |
| May 23, 2024 | 475.00 | 475.00 | 475.00 | 475.00 | 466.69 | - |
| May 22, 2024 | 477.50 | 477.50 | 477.50 | 477.50 | 469.14 | - |
| May 21, 2024 | 485.00 | 485.00 | 485.00 | 485.00 | 476.51 | - |
| May 20, 2024 | 472.50 | 472.50 | 472.50 | 472.50 | 464.23 | - |
| May 17, 2024 | 462.50 | 462.50 | 462.50 | 462.50 | 454.41 | - |
| May 16, 2024 | 460.00 | 460.00 | 460.00 | 460.00 | 451.95 | - |
| May 15, 2024 | 452.50 | 452.50 | 452.50 | 452.50 | 444.58 | - |
| May 14, 2024 | 452.50 | 452.50 | 452.50 | 452.50 | 444.58 | - |
| May 13, 2024 | 460.00 | 472.50 | 460.00 | 472.50 | 464.23 | 2 |
| May 10, 2024 | 462.50 | 462.50 | 462.50 | 462.50 | 454.41 | - |
| May 9, 2024 | 457.50 | 457.50 | 457.50 | 457.50 | 449.49 | - |
| May 8, 2024 | 450.00 | 450.00 | 450.00 | 450.00 | 442.13 | - |
| May 7, 2024 | 457.50 | 457.50 | 457.50 | 457.50 | 449.49 | - |
| May 6, 2024 | 452.50 | 452.50 | 452.50 | 452.50 | 444.58 | - |
| May 3, 2024 | 460.00 | 460.00 | 460.00 | 460.00 | 451.95 | - |
| May 2, 2024 | 452.50 | 452.50 | 452.50 | 452.50 | 444.58 | - |
| Apr 30, 2024 | 445.00 | 445.00 | 445.00 | 445.00 | 437.21 | - |
| Apr 29, 2024 | 447.50 | 447.50 | 447.50 | 447.50 | 439.67 | - |
| Apr 26, 2024 | 440.00 | 440.00 | 440.00 | 440.00 | 432.30 | - |
| Apr 25, 2024 | 435.00 | 435.00 | 435.00 | 435.00 | 427.39 | - |
| Apr 24, 2024 | 447.50 | 447.50 | 447.50 | 447.50 | 439.67 | - |
| Apr 23, 2024 | 435.00 | 435.00 | 435.00 | 435.00 | 427.39 | - |