268.90
-16.60
(-5.81%)
At close: April 11 at 5:39:53 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 11, 2025 | 288.10 | 290.00 | 265.50 | 268.90 | 268.90 | 354,151 |
| Apr 10, 2025 | 298.70 | 307.00 | 283.60 | 285.50 | 285.50 | 311,088 |
| Apr 9, 2025 | 268.30 | 276.80 | 261.00 | 271.40 | 271.40 | 305,160 |
| Apr 8, 2025 | 273.00 | 283.40 | 272.10 | 281.10 | 281.10 | 327,403 |
| Apr 7, 2025 | 260.10 | 283.00 | 249.60 | 268.20 | 268.20 | 458,849 |
| Apr 4, 2025 | 309.70 | 311.00 | 278.20 | 286.50 | 286.50 | 363,990 |
| Apr 3, 2025 | 295.90 | 317.70 | 292.00 | 311.80 | 311.80 | 216,447 |
| Apr 2, 2025 | 327.70 | 331.50 | 318.00 | 323.70 | 323.70 | 87,764 |
| Apr 1, 2025 | 321.00 | 330.10 | 319.70 | 327.60 | 327.60 | 140,564 |
| Mar 31, 2025 | 324.00 | 327.40 | 319.70 | 320.30 | 320.30 | 152,072 |
| Mar 28, 2025 | 335.00 | 336.90 | 325.50 | 326.50 | 326.50 | 131,697 |
| Mar 27, 2025 | 335.00 | 338.70 | 330.30 | 337.50 | 337.50 | 95,855 |
| Mar 26, 2025 | 343.20 | 343.20 | 335.50 | 337.80 | 337.80 | 113,478 |
| Mar 25, 2025 | 341.20 | 346.30 | 338.30 | 343.70 | 343.70 | 124,115 |
| Mar 24, 2025 | 340.10 | 340.10 | 340.10 | 340.10 | 340.10 | - |
| Mar 21, 2025 | 341.60 | 344.20 | 334.80 | 340.10 | 340.10 | 226,776 |
| Mar 20, 2025 | 341.20 | 347.60 | 332.70 | 344.70 | 344.70 | 175,812 |
| Mar 19, 2025 | 337.70 | 346.30 | 334.00 | 346.00 | 346.00 | 174,140 |
| Mar 18, 2025 | 336.00 | 341.00 | 333.00 | 337.70 | 337.70 | 170,859 |
| Mar 17, 2025 | 331.90 | 331.90 | 331.90 | 331.90 | 331.90 | - |
| Mar 14, 2025 | 323.00 | 334.90 | 321.90 | 331.90 | 331.90 | 160,916 |
| Mar 13, 2025 | 331.10 | 331.80 | 322.20 | 322.20 | 322.20 | 126,493 |
| Mar 12, 2025 | 320.50 | 332.10 | 318.50 | 330.30 | 330.30 | 212,725 |
| Mar 11, 2025 | 311.00 | 320.20 | 310.50 | 317.80 | 317.80 | 301,329 |
| Mar 10, 2025 | 333.00 | 336.20 | 307.10 | 308.30 | 308.30 | 275,574 |
| Mar 7, 2025 | 347.00 | 348.20 | 326.70 | 329.00 | 329.00 | 339,012 |
| Mar 6, 2025 | 353.00 | 353.10 | 340.00 | 348.80 | 348.80 | 238,972 |
| Mar 5, 2025 | 344.20 | 356.00 | 343.60 | 351.40 | 351.40 | 220,540 |
| Mar 4, 2025 | 348.50 | 351.10 | 337.60 | 338.30 | 338.30 | 286,496 |
| Mar 3, 2025 | 341.80 | 347.90 | 336.60 | 345.50 | 345.50 | 205,472 |
| Feb 28, 2025 | 323.30 | 334.00 | 322.60 | 334.00 | 334.00 | 408,608 |
| Feb 27, 2025 | 319.20 | 326.60 | 316.30 | 323.60 | 323.60 | 258,386 |
| Feb 26, 2025 | 314.60 | 319.60 | 314.30 | 319.10 | 319.10 | 175,367 |
| Feb 25, 2025 | 308.00 | 313.00 | 304.90 | 309.00 | 309.00 | 207,349 |
| Feb 24, 2025 | 303.60 | 308.00 | 301.90 | 307.70 | 307.70 | 163,700 |
| Feb 21, 2025 | 312.60 | 314.20 | 305.50 | 305.50 | 305.50 | 264,075 |
| Feb 20, 2025 | 330.00 | 330.00 | 313.60 | 313.60 | 313.60 | 288,616 |
| Feb 19, 2025 | 331.50 | 342.90 | 322.70 | 328.90 | 328.90 | 472,903 |
| Feb 18, 2025 | 345.00 | 348.30 | 342.40 | 346.20 | 346.20 | 127,844 |
| Feb 17, 2025 | 336.90 | 342.30 | 336.20 | 342.00 | 342.00 | 115,369 |
| Feb 14, 2025 | 332.70 | 335.10 | 329.60 | 334.00 | 334.00 | 121,910 |
| Feb 13, 2025 | 324.60 | 338.70 | 324.60 | 335.00 | 335.00 | 126,089 |
| Feb 12, 2025 | 331.70 | 334.20 | 329.30 | 334.20 | 334.20 | 69,825 |
| Feb 11, 2025 | 331.50 | 332.70 | 328.80 | 330.80 | 330.80 | 58,081 |
| Feb 10, 2025 | 326.90 | 326.90 | 326.90 | 326.90 | 326.90 | - |
| Feb 7, 2025 | 327.90 | 330.50 | 326.50 | 326.90 | 326.90 | 91,669 |
| Feb 6, 2025 | 330.50 | 331.70 | 325.20 | 327.80 | 327.80 | 92,477 |
| Feb 5, 2025 | 328.50 | 331.60 | 325.20 | 330.40 | 330.40 | 76,908 |
| Feb 4, 2025 | 334.60 | 335.50 | 328.80 | 328.80 | 328.80 | 41,709 |
| Feb 3, 2025 | 327.80 | 334.10 | 326.60 | 333.30 | 333.30 | 93,510 |
| Jan 31, 2025 | 328.50 | 333.60 | 327.50 | 330.70 | 330.70 | 92,427 |
| Jan 30, 2025 | 328.90 | 333.20 | 325.40 | 327.50 | 327.50 | 69,955 |
| Jan 29, 2025 | 334.00 | 336.40 | 327.80 | 327.90 | 327.90 | 84,784 |
| Jan 28, 2025 | 323.80 | 334.80 | 323.30 | 332.10 | 332.10 | 109,763 |
| Jan 27, 2025 | 322.00 | 327.70 | 320.20 | 325.20 | 325.20 | 135,077 |
| Jan 24, 2025 | 349.90 | 349.90 | 349.90 | 349.90 | 349.90 | - |
| Jan 23, 2025 | 343.20 | 350.20 | 341.10 | 349.90 | 349.90 | 124,046 |
| Jan 22, 2025 | 336.10 | 342.90 | 335.00 | 342.00 | 342.00 | 80,389 |
| Jan 21, 2025 | 328.70 | 328.70 | 328.70 | 328.70 | 328.70 | - |
| Jan 20, 2025 | 328.70 | 328.70 | 328.70 | 328.70 | 328.70 | - |
| Jan 17, 2025 | 328.70 | 328.70 | 328.70 | 328.70 | 328.70 | - |
| Jan 16, 2025 | 323.50 | 331.50 | 322.00 | 328.70 | 328.70 | 111,327 |
| Jan 15, 2025 | 323.80 | 324.10 | 318.50 | 323.00 | 323.00 | 114,989 |
| Jan 14, 2025 | 323.40 | 325.90 | 322.00 | 324.20 | 324.20 | 78,766 |
| Jan 13, 2025 | 324.30 | 324.30 | 316.60 | 324.10 | 324.10 | 81,762 |
| Jan 10, 2025 | 321.90 | 325.90 | 321.50 | 324.00 | 324.00 | 78,823 |
| Jan 9, 2025 | 324.70 | 326.10 | 321.20 | 321.90 | 321.90 | 65,271 |
| Jan 8, 2025 | 318.90 | 318.90 | 318.90 | 318.90 | 318.90 | - |
| Jan 7, 2025 | 319.50 | 321.30 | 316.80 | 318.90 | 318.90 | 74,848 |
| Jan 6, 2025 | 316.30 | 318.00 | 308.70 | 317.80 | 317.80 | 101,173 |
| Jan 3, 2025 | 321.50 | 321.50 | 315.30 | 317.60 | 317.60 | 91,235 |
| Jan 2, 2025 | 321.60 | 322.10 | 317.30 | 321.70 | 321.70 | 89,159 |
| Dec 30, 2024 | 321.00 | 322.00 | 319.20 | 322.00 | 322.00 | - |
| Dec 27, 2024 | 320.40 | 321.50 | 317.20 | 321.50 | 321.50 | 64,418 |
| Dec 23, 2024 | 322.00 | 322.50 | 317.80 | 317.80 | 317.80 | 58,768 |
| Dec 20, 2024 | 321.50 | 322.60 | 317.30 | 322.60 | 322.60 | 193,035 |
| Dec 19, 2024 | 323.00 | 328.70 | 322.20 | 323.30 | 323.30 | 146,855 |
| Dec 18, 2024 | 323.60 | 325.50 | 323.10 | 323.10 | 323.10 | 83,449 |
| Dec 17, 2024 | 327.50 | 330.10 | 322.40 | 324.40 | 324.40 | 95,939 |
| Dec 16, 2024 | 323.20 | 327.10 | 323.00 | 326.50 | 326.50 | 71,823 |
| Dec 13, 2024 | 325.40 | 326.40 | 322.60 | 322.90 | 322.90 | 101,989 |
| Dec 12, 2024 | 322.50 | 327.90 | 322.10 | 325.40 | 325.40 | 103,890 |
| Dec 11, 2024 | 319.90 | 323.00 | 317.80 | 322.90 | 322.90 | 77,132 |
| Dec 10, 2024 | 318.70 | 318.70 | 318.70 | 318.70 | 318.70 | - |
| Dec 9, 2024 | 322.00 | 324.70 | 317.90 | 318.70 | 318.70 | 144,806 |
| Dec 6, 2024 | 324.00 | 324.70 | 321.30 | 323.20 | 323.20 | 85,252 |
| Dec 5, 2024 | 326.60 | 332.60 | 322.10 | 325.20 | 325.20 | 142,173 |
| Dec 4, 2024 | 325.00 | 329.50 | 323.70 | 327.60 | 327.60 | 106,679 |
| Dec 3, 2024 | 321.50 | 326.20 | 321.40 | 324.10 | 324.10 | 122,878 |
| Dec 2, 2024 | 325.70 | 325.70 | 319.20 | 320.70 | 320.70 | 136,414 |
| Nov 29, 2024 | 313.40 | 325.80 | 311.40 | 322.20 | 322.20 | 215,938 |
| Nov 28, 2024 | 311.80 | 311.80 | 311.80 | 311.80 | 311.80 | - |
| Nov 27, 2024 | 317.00 | 317.00 | 310.60 | 311.80 | 311.80 | 108,435 |
| Nov 26, 2024 | 312.20 | 317.30 | 311.90 | 316.80 | 316.80 | 162,012 |
| Nov 25, 2024 | 319.90 | 320.80 | 310.80 | 310.80 | 310.80 | 400,566 |
| Nov 22, 2024 | 314.70 | 318.40 | 312.40 | 318.40 | 318.40 | 105,023 |
| Nov 21, 2024 | 309.50 | 314.30 | 306.80 | 313.50 | 313.50 | 86,588 |
| Nov 20, 2024 | 310.70 | 311.90 | 308.20 | 308.20 | 308.20 | 74,731 |
| Nov 19, 2024 | 311.00 | 313.00 | 307.10 | 308.40 | 308.40 | 129,666 |
| Nov 18, 2024 | 307.30 | 307.30 | 307.30 | 307.30 | 307.30 | - |
| Nov 15, 2024 | 311.20 | 312.00 | 306.90 | 307.30 | 307.30 | 111,682 |
| Nov 14, 2024 | 311.30 | 316.40 | 311.30 | 312.90 | 312.90 | 97,076 |
| Nov 13, 2024 | 308.90 | 312.90 | 308.30 | 310.20 | 310.20 | 124,071 |
| Nov 12, 2024 | 316.60 | 318.00 | 312.80 | 313.30 | 313.30 | 139,058 |
| Nov 11, 2024 | 322.40 | 327.20 | 315.50 | 318.00 | 318.00 | 221,981 |
| Nov 8, 2024 | 318.40 | 320.50 | 314.50 | 314.50 | 314.50 | 92,236 |
| Nov 7, 2024 | 316.60 | 319.20 | 314.60 | 317.20 | 317.20 | 101,407 |
| Nov 6, 2024 | 318.00 | 321.70 | 315.90 | 316.90 | 316.90 | 121,276 |
| Nov 5, 2024 | 305.60 | 311.90 | 305.00 | 311.90 | 311.90 | 71,773 |
| Nov 4, 2024 | 305.90 | 307.20 | 304.20 | 305.30 | 305.30 | 71,237 |
| Nov 1, 2024 | 300.70 | 300.70 | 300.70 | 300.70 | 300.70 | - |
| Oct 31, 2024 | 299.10 | 303.60 | 296.00 | 300.70 | 300.70 | 145,392 |
| Oct 30, 2024 | 305.40 | 307.50 | 303.90 | 306.00 | 306.00 | 79,054 |
| Oct 29, 2024 | 309.10 | 310.40 | 305.50 | 305.90 | 305.90 | 84,154 |
| Oct 28, 2024 | 309.80 | 312.00 | 306.40 | 307.20 | 307.20 | 73,431 |
| Oct 25, 2024 | 313.30 | 314.00 | 309.00 | 309.00 | 309.00 | 87,850 |
| Oct 24, 2024 | 312.30 | 314.80 | 309.20 | 312.60 | 312.60 | 144,507 |
| Oct 23, 2024 | 308.80 | 311.70 | 307.50 | 308.20 | 308.20 | 110,940 |
| Oct 22, 2024 | 309.30 | 312.20 | 308.80 | 310.50 | 310.50 | 108,948 |
| Oct 21, 2024 | 310.50 | 312.50 | 309.30 | 309.50 | 309.50 | 107,354 |
| Oct 18, 2024 | 311.10 | 312.20 | 309.20 | 311.00 | 311.00 | 123,795 |
| Oct 17, 2024 | 309.00 | 313.20 | 308.40 | 312.70 | 312.70 | 100,491 |
| Oct 16, 2024 | 302.90 | 308.80 | 302.60 | 308.80 | 308.80 | 183,208 |
| Oct 15, 2024 | 293.10 | 308.30 | 293.00 | 303.90 | 303.90 | 308,871 |
| Oct 14, 2024 | 287.30 | 289.90 | 287.30 | 289.60 | 289.60 | 104,918 |
| Oct 11, 2024 | 285.50 | 287.30 | 282.40 | 286.00 | 286.00 | 154,527 |
| Oct 10, 2024 | 284.90 | 288.40 | 283.80 | 284.90 | 284.90 | 72,134 |
| Oct 9, 2024 | 287.20 | 287.50 | 283.90 | 286.00 | 286.00 | 115,898 |
| Oct 8, 2024 | 284.60 | 285.50 | 282.20 | 285.20 | 285.20 | 112,298 |
| Oct 7, 2024 | 285.10 | 285.60 | 281.10 | 282.40 | 282.40 | 62,439 |
| Oct 4, 2024 | 282.50 | 285.40 | 281.50 | 284.20 | 284.20 | 112,260 |
| Oct 3, 2024 | 283.00 | 285.20 | 281.70 | 283.00 | 283.00 | 92,588 |
| Oct 2, 2024 | 285.50 | 286.50 | 280.10 | 282.60 | 282.60 | 122,024 |
| Oct 1, 2024 | 281.50 | 286.40 | 281.50 | 286.10 | 286.10 | 146,121 |
| Sep 30, 2024 | 280.60 | 281.10 | 277.20 | 280.00 | 280.00 | 124,652 |
| Sep 27, 2024 | 284.90 | 285.30 | 280.50 | 281.10 | 281.10 | 117,636 |
| Sep 26, 2024 | 284.40 | 285.10 | 282.50 | 284.60 | 284.60 | 83,392 |
| Sep 25, 2024 | 282.20 | 283.60 | 281.30 | 282.50 | 282.50 | 68,935 |
| Sep 24, 2024 | 280.50 | 283.50 | 277.80 | 282.70 | 282.70 | 78,996 |
| Sep 23, 2024 | 279.90 | 280.30 | 277.60 | 280.20 | 280.20 | 55,103 |
| Sep 20, 2024 | 278.30 | 280.00 | 277.30 | 278.50 | 278.50 | 213,346 |
| Sep 19, 2024 | 271.40 | 278.00 | 270.00 | 276.30 | 276.30 | 86,033 |
| Sep 18, 2024 | 269.20 | 273.40 | 269.20 | 270.30 | 270.30 | 84,130 |
| Sep 17, 2024 | 277.60 | 278.70 | 269.10 | 269.70 | 269.70 | 105,558 |
| Sep 16, 2024 | 272.00 | 279.30 | 269.20 | 276.40 | 276.40 | 121,262 |
| Sep 13, 2024 | 275.70 | 279.90 | 274.50 | 279.20 | 279.20 | 78,206 |
| Sep 12, 2024 | 274.60 | 276.70 | 274.40 | 275.40 | 275.40 | 86,317 |
| Sep 11, 2024 | 274.30 | 275.30 | 270.40 | 272.90 | 272.90 | 107,005 |
| Sep 10, 2024 | 270.00 | 274.10 | 269.70 | 272.70 | 272.70 | 46,463 |
| Sep 9, 2024 | 268.00 | 271.00 | 267.30 | 270.30 | 270.30 | 58,579 |
| Sep 6, 2024 | 264.80 | 273.40 | 264.70 | 267.50 | 267.50 | 92,240 |
| Sep 5, 2024 | 266.60 | 267.00 | 262.10 | 265.50 | 265.50 | 69,382 |
| Sep 4, 2024 | 261.40 | 267.10 | 260.10 | 267.10 | 267.10 | 74,302 |
| Sep 3, 2024 | 267.40 | 269.90 | 264.70 | 265.10 | 265.10 | 67,147 |
| Sep 2, 2024 | 271.00 | 271.00 | 266.20 | 266.40 | 266.40 | 82,890 |
| Aug 30, 2024 | 270.50 | 271.50 | 269.40 | 270.00 | 270.00 | 118,214 |
| Aug 29, 2024 | 269.00 | 271.20 | 267.90 | 271.10 | 271.10 | 53,752 |
| Aug 28, 2024 | 268.00 | 270.40 | 267.50 | 269.20 | 269.20 | 57,470 |
| Aug 27, 2024 | 265.90 | 267.60 | 264.90 | 267.20 | 267.20 | 50,824 |
| Aug 26, 2024 | 266.60 | 267.20 | 262.30 | 265.40 | 265.40 | 51,805 |
| Aug 23, 2024 | 266.00 | 268.00 | 264.80 | 267.50 | 267.50 | 52,825 |
| Aug 22, 2024 | 265.40 | 268.30 | 265.40 | 266.10 | 266.10 | 76,115 |
| Aug 21, 2024 | 267.30 | 267.60 | 264.70 | 265.00 | 265.00 | 59,671 |
| Aug 20, 2024 | 269.30 | 270.80 | 266.00 | 267.00 | 267.00 | 63,483 |
| Aug 19, 2024 | 267.30 | 270.00 | 265.40 | 268.90 | 268.90 | 76,242 |
| Aug 16, 2024 | 267.90 | 268.30 | 266.20 | 268.30 | 268.30 | 104,822 |
| Aug 15, 2024 | 266.00 | 268.00 | 264.10 | 267.40 | 267.40 | 67,114 |
| Aug 14, 2024 | 263.60 | 266.70 | 262.50 | 265.30 | 265.30 | 70,772 |
| Aug 13, 2024 | 259.50 | 262.40 | 259.00 | 262.40 | 262.40 | 65,653 |
| Aug 12, 2024 | 259.00 | 260.00 | 257.90 | 258.60 | 258.60 | 49,734 |
| Aug 9, 2024 | 258.70 | 259.90 | 257.50 | 258.00 | 258.00 | 72,568 |
| Aug 8, 2024 | 260.80 | 261.60 | 257.80 | 258.50 | 258.50 | 74,638 |
| Aug 7, 2024 | 260.00 | 262.60 | 258.80 | 262.60 | 262.60 | 111,010 |
| Aug 6, 2024 | 256.70 | 258.20 | 252.90 | 256.90 | 256.90 | 99,483 |
| Aug 5, 2024 | 253.20 | 255.40 | 245.60 | 252.90 | 252.90 | 166,908 |
| Aug 2, 2024 | 255.00 | 262.50 | 253.10 | 256.60 | 256.60 | 173,030 |
| Aug 1, 2024 | 272.10 | 279.10 | 260.10 | 260.10 | 260.10 | 383,129 |
| Jul 31, 2024 | 260.50 | 264.90 | 259.10 | 261.70 | 261.70 | 122,732 |
| Jul 30, 2024 | 255.80 | 261.10 | 253.80 | 259.70 | 259.70 | 155,573 |
| Jul 29, 2024 | 257.70 | 258.60 | 253.60 | 255.00 | 255.00 | 62,726 |
| Jul 26, 2024 | 254.00 | 258.20 | 254.00 | 257.90 | 257.90 | 159,144 |
| Jul 25, 2024 | 247.20 | 254.00 | 245.80 | 253.50 | 253.50 | 148,260 |
| Jul 24, 2024 | 251.80 | 255.40 | 250.20 | 253.10 | 253.10 | 88,972 |
| Jul 23, 2024 | 248.20 | 253.50 | 245.00 | 253.20 | 253.20 | 76,240 |
| Jul 22, 2024 | 248.40 | 249.60 | 246.40 | 247.70 | 247.70 | 63,194 |
| Jul 19, 2024 | 245.00 | 248.20 | 244.60 | 247.80 | 247.80 | 81,942 |
| Jul 18, 2024 | 249.50 | 250.50 | 245.90 | 245.90 | 245.90 | 46,462 |
| Jul 17, 2024 | 250.20 | 253.30 | 249.00 | 249.00 | 249.00 | 77,576 |
| Jul 16, 2024 | 249.40 | 251.00 | 248.00 | 250.80 | 250.80 | 102,447 |
| Jul 15, 2024 | 251.10 | 253.40 | 249.90 | 250.30 | 250.30 | 79,164 |
| Jul 12, 2024 | 246.40 | 254.60 | 245.60 | 251.60 | 251.60 | 130,003 |
| Jul 11, 2024 | 248.10 | 248.10 | 244.00 | 245.20 | 245.20 | 85,166 |
| Jul 10, 2024 | 248.00 | 249.30 | 244.80 | 246.70 | 246.70 | 145,689 |
| Jul 9, 2024 | 253.10 | 254.00 | 248.60 | 249.20 | 249.20 | 134,768 |
| Jul 8, 2024 | 255.90 | 256.70 | 253.70 | 253.70 | 253.70 | 136,583 |
| Jul 5, 2024 | 253.50 | 257.20 | 251.90 | 252.80 | 252.80 | 145,547 |
| Jul 4, 2024 | 251.10 | 255.40 | 251.10 | 253.00 | 253.00 | 152,027 |
| Jul 3, 2024 | 244.30 | 252.10 | 243.60 | 251.00 | 251.00 | 267,482 |
| Jul 2, 2024 | 236.60 | 244.60 | 235.90 | 244.60 | 244.60 | 213,035 |
| Jul 1, 2024 | 239.90 | 240.80 | 234.00 | 236.60 | 236.60 | 104,694 |
| Jun 28, 2024 | 234.30 | 242.80 | 232.70 | 238.80 | 238.80 | 265,967 |
| Jun 27, 2024 | 222.40 | 233.20 | 221.00 | 233.20 | 233.20 | 217,580 |
| Jun 26, 2024 | 221.80 | 222.00 | 216.30 | 220.90 | 220.90 | 110,635 |
| Jun 25, 2024 | 212.90 | 223.00 | 210.80 | 220.80 | 220.80 | 310,181 |
| Jun 24, 2024 | 228.40 | 230.10 | 226.30 | 228.80 | 228.80 | 54,936 |
| Jun 21, 2024 | 227.70 | 229.30 | 225.40 | 228.60 | 228.60 | 242,339 |
| Jun 20, 2024 | 224.70 | 228.60 | 224.40 | 227.90 | 227.90 | 119,337 |
| Jun 19, 2024 | 225.70 | 225.90 | 222.50 | 223.60 | 223.60 | 62,826 |
| Jun 18, 2024 | 227.00 | 230.30 | 223.60 | 225.00 | 225.00 | 143,081 |
| Jun 17, 2024 | 225.00 | 227.50 | 222.90 | 225.00 | 225.00 | 71,732 |
| Jun 14, 2024 | 230.00 | 231.60 | 223.30 | 224.40 | 224.40 | 121,787 |
| Jun 13, 2024 | 234.50 | 235.40 | 229.20 | 229.60 | 229.60 | 73,044 |
| Jun 12, 2024 | 231.20 | 236.00 | 230.30 | 235.50 | 235.50 | 88,778 |
| Jun 11, 2024 | 233.80 | 235.90 | 229.30 | 230.00 | 230.00 | 95,271 |
| Jun 10, 2024 | 227.10 | 233.40 | 226.60 | 233.40 | 233.40 | 73,646 |
| Jun 7, 2024 | 229.10 | 231.00 | 228.40 | 228.70 | 228.70 | 57,477 |
| Jun 6, 2024 | 230.00 | 232.10 | 227.20 | 228.70 | 228.70 | 66,314 |
| Jun 5, 2024 | 228.60 | 229.50 | 227.50 | 229.30 | 229.30 | 49,523 |
| Jun 4, 2024 | 227.40 | 228.80 | 226.10 | 228.00 | 228.00 | 62,099 |
| Jun 3, 2024 | 229.70 | 231.10 | 227.20 | 228.00 | 228.00 | 53,835 |
| May 31, 2024 | 229.70 | 235.50 | 226.80 | 228.50 | 228.50 | 351,308 |
| May 30, 2024 | 230.50 | 232.10 | 229.30 | 230.90 | 230.90 | 78,138 |
| May 29, 2024 | 229.20 | 231.70 | 229.10 | 230.60 | 230.60 | 82,272 |
| May 28, 2024 | 234.30 | 234.70 | 228.10 | 229.80 | 229.80 | 81,423 |
| May 27, 2024 | 233.60 | 234.60 | 232.80 | 234.10 | 234.10 | 51,877 |
| May 24, 2024 | 232.50 | 234.60 | 231.20 | 234.30 | 234.30 | 91,691 |
| May 23, 2024 | 227.30 | 234.30 | 226.10 | 234.30 | 234.30 | 97,498 |
| May 22, 2024 | 229.70 | 231.00 | 227.10 | 227.10 | 227.10 | 94,324 |
| May 21, 2024 | 231.10 | 232.10 | 227.30 | 229.70 | 229.70 | 101,358 |
| May 20, 2024 | 229.50 | 233.50 | 229.20 | 232.10 | 232.10 | 54,793 |
| May 17, 2024 | 234.00 | 234.80 | 228.00 | 228.70 | 228.70 | 161,967 |
| May 16, 2024 | 238.20 | 240.70 | 234.80 | 234.80 | 234.80 | 156,977 |
| May 15, 2024 | 235.30 | 238.30 | 235.30 | 237.50 | 237.50 | 83,932 |
| May 14, 2024 | 234.20 | 236.40 | 233.50 | 235.00 | 235.00 | 76,751 |
| May 13, 2024 | 233.40 | 235.00 | 232.50 | 234.30 | 234.30 | 87,921 |
| May 10, 2024 | 235.60 | 236.00 | 233.40 | 233.40 | 233.40 | 135,851 |
| May 9, 2024 | 2.00 Dividend | |||||
| May 9, 2024 | 229.50 | 235.40 | 229.50 | 234.60 | 234.60 | 86,120 |
| May 8, 2024 | 229.50 | 235.10 | 229.50 | 232.20 | 230.17 | 138,538 |
| May 7, 2024 | 228.00 | 231.60 | 226.90 | 229.20 | 227.20 | 127,651 |
| May 6, 2024 | 226.00 | 228.80 | 225.90 | 226.20 | 224.23 | 59,591 |
| May 3, 2024 | 221.80 | 228.90 | 221.30 | 226.30 | 224.33 | 159,879 |
| May 2, 2024 | 224.50 | 226.00 | 216.50 | 220.30 | 218.38 | 258,330 |
| Apr 30, 2024 | 227.80 | 229.40 | 225.70 | 226.60 | 224.62 | 171,277 |
| Apr 29, 2024 | 224.80 | 226.20 | 222.80 | 225.10 | 223.14 | 130,591 |
| Apr 26, 2024 | 219.70 | 224.00 | 217.90 | 223.40 | 221.45 | 105,370 |
| Apr 25, 2024 | 222.80 | 223.10 | 217.00 | 220.10 | 218.18 | 167,851 |
| Apr 24, 2024 | 222.30 | 224.90 | 222.30 | 223.50 | 221.55 | 209,122 |
| Apr 23, 2024 | 217.70 | 224.10 | 215.00 | 224.10 | 222.14 | 203,443 |
| Apr 22, 2024 | 213.00 | 217.40 | 212.70 | 217.40 | 215.50 | 135,395 |
| Apr 19, 2024 | 212.10 | 213.10 | 208.70 | 211.90 | 210.05 | 171,252 |
| Apr 18, 2024 | 212.70 | 213.90 | 210.10 | 213.40 | 211.54 | 96,900 |
| Apr 17, 2024 | 212.10 | 212.60 | 210.30 | 212.00 | 210.15 | 105,896 |
| Apr 16, 2024 | 213.80 | 214.00 | 211.10 | 212.60 | 210.74 | 151,833 |
| Apr 15, 2024 | 217.00 | 219.70 | 215.50 | 216.60 | 214.71 | 78,590 |
| Apr 12, 2024 | 215.60 | 219.00 | 215.30 | 217.20 | 215.30 | 132,321 |
| Apr 11, 2024 | 215.90 | 217.00 | 212.20 | 213.70 | 211.84 | 139,781 |
Related Tickers
HAG.DE Hensoldt AG
62.00
-1.20%
AIR.DE Airbus SE
134.86
-3.33%
R3NK.DE RENK Group AG
45.33
-0.46%
SAF.PA Safran SA
204.70
-3.44%
THEON.AS THEON INTERNATIONAL PLC
23.25
+1.53%
KOZ.F Kongsberg Gruppen ASA
129.25
+3.94%
SAFRY Safran SA
59.02
-0.02%
GCP.DE General Electric Company
157.20
-2.84%
1FC.DE FACC AG
6.76
-0.59%
RRU.DE Rolls-Royce Holdings PLC
7.99
-1.02%