273.40
-2.60
(-0.94%)
As of 4:32:26 PM 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 16, 2025 | 273.00 | 273.40 | 272.60 | 273.40 | 273.40 | - |
| Apr 15, 2025 | 276.40 | 276.40 | 271.70 | 276.00 | 276.00 | 180 |
| Apr 14, 2025 | 274.90 | 276.10 | 273.80 | 273.80 | 273.80 | 10 |
| Apr 11, 2025 | 289.10 | 289.10 | 269.40 | 272.10 | 272.10 | 57 |
| Apr 10, 2025 | 296.10 | 301.40 | 284.70 | 284.70 | 284.70 | - |
| Apr 9, 2025 | 268.80 | 294.50 | 266.00 | 294.50 | 294.50 | 40 |
| Apr 8, 2025 | 273.80 | 284.20 | 273.80 | 277.80 | 277.80 | 305 |
| Apr 7, 2025 | 263.30 | 274.10 | 254.20 | 268.20 | 268.20 | 176 |
| Apr 4, 2025 | 309.60 | 309.60 | 282.70 | 283.80 | 283.80 | 6 |
| Apr 3, 2025 | 312.70 | 315.70 | 311.20 | 313.30 | 313.30 | 2 |
| Apr 2, 2025 | 327.30 | 327.30 | 320.30 | 322.60 | 322.60 | - |
| Apr 1, 2025 | 321.30 | 326.30 | 320.40 | 326.30 | 326.30 | - |
| Mar 31, 2025 | 323.50 | 325.50 | 320.20 | 320.20 | 320.20 | - |
| Mar 28, 2025 | 335.60 | 335.60 | 326.70 | 326.70 | 326.70 | - |
| Mar 27, 2025 | 335.10 | 338.10 | 331.30 | 335.40 | 335.40 | - |
| Mar 26, 2025 | 343.20 | 343.20 | 335.70 | 335.70 | 335.70 | - |
| Mar 25, 2025 | 342.00 | 345.10 | 340.50 | 342.50 | 342.50 | 10 |
| Mar 24, 2025 | 341.70 | 343.60 | 340.30 | 340.80 | 340.80 | - |
| Mar 21, 2025 | 343.90 | 343.90 | 338.00 | 339.10 | 339.10 | 5 |
| Mar 20, 2025 | 344.80 | 344.80 | 338.60 | 343.60 | 343.60 | 5 |
| Mar 19, 2025 | 337.90 | 344.50 | 336.20 | 344.50 | 344.50 | - |
| Mar 18, 2025 | 336.20 | 340.30 | 333.00 | 340.30 | 340.30 | 15 |
| Mar 17, 2025 | 333.70 | 335.00 | 332.10 | 335.00 | 335.00 | 120 |
| Mar 14, 2025 | 319.80 | 333.80 | 319.80 | 332.20 | 332.20 | - |
| Mar 13, 2025 | 330.40 | 330.40 | 320.80 | 320.80 | 320.80 | 24 |
| Mar 12, 2025 | 317.80 | 329.60 | 317.80 | 329.60 | 329.60 | - |
| Mar 11, 2025 | 310.10 | 320.50 | 310.10 | 320.50 | 320.50 | - |
| Mar 10, 2025 | 333.60 | 335.50 | 308.20 | 308.20 | 308.20 | 50 |
| Mar 7, 2025 | 346.20 | 346.20 | 329.20 | 329.20 | 329.20 | - |
| Mar 6, 2025 | 353.10 | 353.10 | 343.20 | 344.90 | 344.90 | 10 |
| Mar 5, 2025 | 342.10 | 353.50 | 342.10 | 352.20 | 352.20 | 115 |
| Mar 4, 2025 | 344.10 | 350.00 | 339.60 | 339.60 | 339.60 | 10 |
| Mar 3, 2025 | 344.40 | 345.00 | 338.50 | 345.00 | 345.00 | 150 |
| Feb 28, 2025 | 318.20 | 332.10 | 318.20 | 331.00 | 331.00 | - |
| Feb 27, 2025 | 318.40 | 325.10 | 317.30 | 322.40 | 322.40 | 75 |
| Feb 26, 2025 | 311.00 | 319.30 | 311.00 | 316.50 | 316.50 | 16 |
| Feb 25, 2025 | 308.00 | 309.20 | 306.10 | 309.20 | 309.20 | - |
| Feb 24, 2025 | 306.00 | 308.30 | 304.80 | 308.30 | 308.30 | 25 |
| Feb 21, 2025 | 314.10 | 314.10 | 305.40 | 305.40 | 305.40 | 16 |
| Feb 20, 2025 | 331.10 | 331.10 | 313.30 | 313.40 | 313.40 | 84 |
| Feb 19, 2025 | 347.00 | 347.00 | 326.20 | 331.10 | 331.10 | 45 |
| Feb 18, 2025 | 341.00 | 346.40 | 341.00 | 345.60 | 345.60 | 8 |
| Feb 17, 2025 | 336.10 | 341.30 | 336.10 | 341.30 | 341.30 | 30 |
| Feb 14, 2025 | 333.00 | 333.80 | 331.90 | 332.70 | 332.70 | - |
| Feb 13, 2025 | 334.30 | 334.90 | 329.40 | 333.10 | 333.10 | 64 |
| Feb 12, 2025 | 330.50 | 332.70 | 329.30 | 332.50 | 332.50 | - |
| Feb 11, 2025 | 330.20 | 330.90 | 329.60 | 329.90 | 329.90 | - |
| Feb 10, 2025 | 326.40 | 331.40 | 326.40 | 329.30 | 329.30 | - |
| Feb 7, 2025 | 326.10 | 328.20 | 325.70 | 325.80 | 325.80 | 20 |
| Feb 6, 2025 | 331.40 | 331.40 | 326.20 | 326.20 | 326.20 | - |
| Feb 5, 2025 | 328.60 | 329.90 | 326.60 | 329.60 | 329.60 | - |
| Feb 4, 2025 | 333.60 | 333.70 | 328.00 | 328.00 | 328.00 | - |
| Feb 3, 2025 | 322.60 | 333.10 | 322.60 | 331.90 | 331.90 | - |
| Jan 31, 2025 | 326.40 | 332.60 | 326.40 | 328.80 | 328.80 | 5 |
| Jan 30, 2025 | 326.30 | 332.20 | 326.30 | 326.90 | 326.90 | - |
| Jan 29, 2025 | 333.80 | 333.90 | 327.00 | 328.40 | 328.40 | 15 |
| Jan 28, 2025 | 325.80 | 334.60 | 324.10 | 332.10 | 332.10 | - |
| Jan 27, 2025 | 324.00 | 327.10 | 322.70 | 323.80 | 323.80 | 8 |
| Jan 24, 2025 | 346.40 | 346.40 | 326.60 | 328.20 | 328.20 | 20 |
| Jan 23, 2025 | 342.10 | 349.40 | 341.70 | 349.10 | 349.10 | - |
| Jan 22, 2025 | 334.90 | 342.10 | 334.90 | 341.70 | 341.70 | - |
| Jan 21, 2025 | 330.30 | 334.70 | 330.30 | 334.40 | 334.40 | - |
| Jan 20, 2025 | 334.60 | 335.10 | 329.70 | 329.70 | 329.70 | - |
| Jan 17, 2025 | 327.60 | 333.80 | 327.60 | 333.80 | 333.80 | - |
| Jan 16, 2025 | 323.00 | 328.60 | 323.00 | 326.90 | 326.90 | 20 |
| Jan 15, 2025 | 324.00 | 324.00 | 319.20 | 322.20 | 322.20 | 15 |
| Jan 14, 2025 | 324.40 | 324.40 | 322.30 | 323.40 | 323.40 | - |
| Jan 13, 2025 | 323.20 | 323.30 | 318.70 | 323.30 | 323.30 | - |
| Jan 10, 2025 | 321.50 | 324.90 | 321.50 | 324.10 | 324.10 | - |
| Jan 9, 2025 | 323.60 | 324.60 | 321.50 | 322.10 | 322.10 | - |
| Jan 8, 2025 | 317.70 | 325.40 | 317.70 | 323.10 | 323.10 | 30 |
| Jan 7, 2025 | 316.10 | 318.80 | 316.10 | 318.20 | 318.20 | - |
| Jan 6, 2025 | 317.60 | 317.60 | 311.90 | 315.90 | 315.90 | - |
| Jan 3, 2025 | 320.50 | 320.50 | 316.20 | 316.80 | 316.80 | - |
| Jan 2, 2025 | 321.10 | 321.40 | 317.70 | 321.40 | 321.40 | 3 |
| Dec 30, 2024 | 320.30 | 321.20 | 320.30 | 321.20 | 321.20 | - |
| Dec 27, 2024 | 317.50 | 320.50 | 317.50 | 320.50 | 320.50 | - |
| Dec 23, 2024 | 322.10 | 322.10 | 317.40 | 317.40 | 317.40 | 10 |
| Dec 20, 2024 | 322.10 | 322.10 | 318.70 | 320.60 | 320.60 | 5 |
| Dec 19, 2024 | 317.60 | 325.40 | 317.60 | 322.20 | 322.20 | 10 |
| Dec 18, 2024 | 323.90 | 325.10 | 322.50 | 322.50 | 322.50 | - |
| Dec 17, 2024 | 325.30 | 328.20 | 323.10 | 323.60 | 323.60 | - |
| Dec 16, 2024 | 322.50 | 326.70 | 322.50 | 326.00 | 326.00 | 45 |
| Dec 13, 2024 | 324.00 | 325.80 | 322.40 | 322.40 | 322.40 | - |
| Dec 12, 2024 | 322.00 | 326.00 | 322.00 | 324.60 | 324.60 | 60 |
| Dec 11, 2024 | 318.10 | 322.00 | 318.10 | 322.00 | 322.00 | - |
| Dec 10, 2024 | 318.60 | 320.00 | 318.20 | 319.00 | 319.00 | 1 |
| Dec 9, 2024 | 322.80 | 323.30 | 318.20 | 318.20 | 318.20 | 2 |
| Dec 6, 2024 | 325.90 | 325.90 | 321.80 | 321.80 | 321.80 | 4 |
| Dec 5, 2024 | 327.50 | 331.30 | 325.20 | 325.20 | 325.20 | 43 |
| Dec 4, 2024 | 324.00 | 328.70 | 323.90 | 325.90 | 325.90 | 19 |
| Dec 3, 2024 | 320.50 | 325.20 | 320.50 | 323.30 | 323.30 | - |
| Dec 2, 2024 | 323.10 | 323.70 | 320.50 | 320.50 | 320.50 | - |
| Nov 29, 2024 | 312.30 | 322.90 | 312.30 | 322.90 | 322.90 | - |
| Nov 28, 2024 | 312.30 | 313.00 | 312.30 | 312.50 | 312.50 | - |
| Nov 27, 2024 | 316.10 | 316.10 | 310.20 | 310.20 | 310.20 | 9 |
| Nov 26, 2024 | 309.00 | 316.70 | 309.00 | 316.70 | 316.70 | 10 |
| Nov 25, 2024 | 319.20 | 319.30 | 308.60 | 308.60 | 308.60 | 18 |
| Nov 22, 2024 | 313.60 | 317.60 | 313.60 | 317.60 | 317.60 | - |
| Nov 21, 2024 | 308.20 | 313.20 | 308.20 | 313.20 | 313.20 | - |
| Nov 20, 2024 | 308.80 | 310.10 | 307.80 | 307.80 | 307.80 | - |
| Nov 19, 2024 | 310.00 | 311.60 | 307.40 | 307.40 | 307.40 | - |
| Nov 18, 2024 | 308.40 | 310.80 | 308.00 | 310.80 | 310.80 | 13 |
| Nov 15, 2024 | 312.10 | 312.10 | 305.00 | 305.00 | 305.00 | - |
| Nov 14, 2024 | 310.30 | 315.10 | 310.30 | 312.00 | 312.00 | 7 |
| Nov 13, 2024 | 311.60 | 311.80 | 309.20 | 309.70 | 309.70 | - |
| Nov 12, 2024 | 315.10 | 316.50 | 312.80 | 312.80 | 312.80 | - |
| Nov 11, 2024 | 320.10 | 325.50 | 316.50 | 316.50 | 316.50 | - |
| Nov 8, 2024 | 316.50 | 318.10 | 313.30 | 313.30 | 313.30 | - |
| Nov 7, 2024 | 316.70 | 318.60 | 315.40 | 316.30 | 316.30 | 6 |
| Nov 6, 2024 | 311.30 | 319.50 | 311.30 | 316.40 | 316.40 | - |
| Nov 5, 2024 | 304.40 | 310.60 | 304.40 | 310.60 | 310.60 | - |
| Nov 4, 2024 | 306.10 | 306.90 | 304.20 | 304.20 | 304.20 | 714 |
| Nov 1, 2024 | 300.10 | 306.20 | 300.10 | 304.60 | 304.60 | - |
| Oct 31, 2024 | 295.10 | 302.80 | 295.10 | 300.50 | 300.50 | - |
| Oct 30, 2024 | 305.10 | 307.10 | 296.90 | 296.90 | 296.90 | 100 |
| Oct 29, 2024 | 307.30 | 308.70 | 304.90 | 304.90 | 304.90 | - |
| Oct 28, 2024 | 310.20 | 310.30 | 306.90 | 306.90 | 306.90 | 1 |
| Oct 25, 2024 | 312.40 | 313.20 | 307.30 | 307.30 | 307.30 | 50 |
| Oct 24, 2024 | 306.50 | 312.20 | 306.50 | 311.40 | 311.40 | - |
| Oct 23, 2024 | 311.10 | 311.10 | 307.80 | 307.80 | 307.80 | - |
| Oct 22, 2024 | 310.00 | 311.70 | 309.30 | 310.20 | 310.20 | - |
| Oct 21, 2024 | 309.20 | 311.60 | 309.00 | 309.00 | 309.00 | - |
| Oct 18, 2024 | 311.00 | 311.00 | 309.10 | 309.10 | 309.10 | 40 |
| Oct 17, 2024 | 310.20 | 312.20 | 309.60 | 310.60 | 310.60 | - |
| Oct 16, 2024 | 303.50 | 303.50 | 303.50 | 303.50 | 303.50 | - |
| Oct 15, 2024 | 290.40 | 306.40 | 290.40 | 303.70 | 303.70 | 58 |
| Oct 14, 2024 | 285.20 | 289.10 | 285.20 | 288.90 | 288.90 | - |
| Oct 11, 2024 | 284.50 | 286.10 | 283.10 | 285.10 | 285.10 | - |
| Oct 10, 2024 | 285.30 | 286.90 | 284.60 | 284.70 | 284.70 | - |
| Oct 9, 2024 | 284.30 | 285.40 | 284.30 | 285.40 | 285.40 | 12 |
| Oct 8, 2024 | 280.20 | 284.10 | 280.20 | 284.10 | 284.10 | - |
| Oct 7, 2024 | 285.10 | 285.10 | 281.80 | 281.80 | 281.80 | - |
| Oct 4, 2024 | 282.90 | 284.20 | 282.00 | 284.20 | 284.20 | - |
| Oct 3, 2024 | 281.00 | 284.30 | 281.00 | 281.90 | 281.90 | - |
| Oct 2, 2024 | 284.90 | 284.90 | 281.30 | 281.30 | 281.30 | - |
| Oct 1, 2024 | 279.70 | 284.70 | 279.70 | 283.50 | 283.50 | 1 |
| Sep 30, 2024 | 280.60 | 280.80 | 278.70 | 278.70 | 278.70 | 10 |
| Sep 27, 2024 | 284.70 | 284.70 | 279.40 | 279.40 | 279.40 | - |
| Sep 26, 2024 | 284.30 | 284.30 | 283.20 | 283.70 | 283.70 | - |
| Sep 25, 2024 | 280.80 | 282.40 | 280.80 | 282.20 | 282.20 | - |
| Sep 24, 2024 | 280.50 | 282.20 | 277.90 | 281.60 | 281.60 | - |
| Sep 23, 2024 | 278.20 | 279.70 | 278.20 | 278.40 | 278.40 | - |
| Sep 20, 2024 | 274.20 | 278.40 | 274.20 | 277.50 | 277.50 | - |
| Sep 19, 2024 | 271.50 | 276.50 | 271.50 | 275.10 | 275.10 | - |
| Sep 18, 2024 | 269.00 | 272.90 | 269.00 | 269.60 | 269.60 | - |
| Sep 17, 2024 | 277.00 | 278.40 | 268.80 | 269.10 | 269.10 | 63 |
| Sep 16, 2024 | 273.10 | 277.30 | 273.10 | 275.80 | 275.80 | - |
| Sep 13, 2024 | 275.00 | 279.20 | 275.00 | 278.20 | 278.20 | 45 |
| Sep 12, 2024 | 274.80 | 275.60 | 274.80 | 275.00 | 275.00 | - |
| Sep 11, 2024 | 273.10 | 274.60 | 271.00 | 273.00 | 273.00 | - |
| Sep 10, 2024 | 268.60 | 272.30 | 268.60 | 272.30 | 272.30 | - |
| Sep 9, 2024 | 267.50 | 270.20 | 267.50 | 270.20 | 270.20 | - |
| Sep 6, 2024 | 264.60 | 269.90 | 264.60 | 266.30 | 266.30 | - |
| Sep 5, 2024 | 266.30 | 266.60 | 263.50 | 264.50 | 264.50 | - |
| Sep 4, 2024 | 262.00 | 266.20 | 262.00 | 266.20 | 266.20 | - |
| Sep 3, 2024 | 266.20 | 269.20 | 264.00 | 264.00 | 264.00 | - |
| Sep 2, 2024 | 268.90 | 269.10 | 265.80 | 265.80 | 265.80 | - |
| Aug 30, 2024 | 270.10 | 270.60 | 269.10 | 269.10 | 269.10 | - |
| Aug 29, 2024 | 268.70 | 270.10 | 268.10 | 270.10 | 270.10 | - |
| Aug 28, 2024 | 266.10 | 269.40 | 266.10 | 268.50 | 268.50 | - |
| Aug 27, 2024 | 265.10 | 266.30 | 265.10 | 265.60 | 265.60 | - |
| Aug 26, 2024 | 266.40 | 267.00 | 262.60 | 264.80 | 264.80 | 15 |
| Aug 23, 2024 | 265.90 | 267.50 | 265.00 | 265.90 | 265.90 | - |
| Aug 22, 2024 | 264.60 | 267.10 | 264.60 | 265.40 | 265.40 | - |
| Aug 21, 2024 | 266.60 | 266.60 | 264.70 | 264.70 | 264.70 | - |
| Aug 20, 2024 | 267.60 | 269.60 | 265.90 | 267.50 | 267.50 | 100 |
| Aug 19, 2024 | 267.30 | 269.30 | 266.40 | 268.00 | 268.00 | - |
| Aug 16, 2024 | 267.50 | 268.10 | 266.70 | 268.10 | 268.10 | 20 |
| Aug 15, 2024 | 265.40 | 267.30 | 264.20 | 266.90 | 266.90 | - |
| Aug 14, 2024 | 262.60 | 265.00 | 262.60 | 264.10 | 264.10 | - |
| Aug 13, 2024 | 258.10 | 261.50 | 258.10 | 261.50 | 261.50 | - |
| Aug 12, 2024 | 258.70 | 259.50 | 257.80 | 257.80 | 257.80 | - |
| Aug 9, 2024 | 259.20 | 259.20 | 257.60 | 257.90 | 257.90 | 1 |
| Aug 8, 2024 | 260.50 | 260.50 | 257.80 | 260.00 | 260.00 | 40 |
| Aug 7, 2024 | 258.60 | 261.10 | 258.60 | 259.90 | 259.90 | 38 |
| Aug 6, 2024 | 254.80 | 256.70 | 254.80 | 256.70 | 256.70 | - |
| Aug 5, 2024 | 250.30 | 252.60 | 250.30 | 252.60 | 252.60 | 32 |
| Aug 2, 2024 | 255.20 | 260.00 | 253.90 | 256.10 | 256.10 | - |
| Aug 1, 2024 | 266.70 | 277.40 | 258.20 | 258.20 | 258.20 | 2 |
| Jul 31, 2024 | 260.00 | 262.50 | 260.00 | 261.20 | 261.20 | - |
| Jul 30, 2024 | 254.80 | 259.90 | 254.80 | 258.80 | 258.80 | - |
| Jul 29, 2024 | 258.10 | 258.10 | 254.10 | 254.70 | 254.70 | 15 |
| Jul 26, 2024 | 253.30 | 257.90 | 253.30 | 256.40 | 256.40 | - |
| Jul 25, 2024 | 250.70 | 253.30 | 248.20 | 253.30 | 253.30 | - |
| Jul 24, 2024 | 251.10 | 254.40 | 251.10 | 251.70 | 251.70 | - |
| Jul 23, 2024 | 247.40 | 252.00 | 246.30 | 252.00 | 252.00 | - |
| Jul 22, 2024 | 247.50 | 248.20 | 247.20 | 247.20 | 247.20 | - |
| Jul 19, 2024 | 244.30 | 247.20 | 244.30 | 246.80 | 246.80 | - |
| Jul 18, 2024 | 248.20 | 250.60 | 245.50 | 245.50 | 245.50 | 15 |
| Jul 17, 2024 | 249.80 | 252.00 | 247.70 | 247.70 | 247.70 | - |
| Jul 16, 2024 | 249.90 | 251.00 | 248.90 | 251.00 | 251.00 | 10 |
| Jul 15, 2024 | 249.90 | 251.20 | 249.30 | 249.30 | 249.30 | - |
| Jul 12, 2024 | 246.20 | 254.10 | 246.20 | 250.40 | 250.40 | - |
| Jul 11, 2024 | 246.30 | 246.30 | 244.30 | 244.30 | 244.30 | - |
| Jul 10, 2024 | 245.10 | 248.80 | 245.10 | 246.00 | 246.00 | 10 |
| Jul 9, 2024 | 253.00 | 253.00 | 248.40 | 248.40 | 248.40 | - |
| Jul 8, 2024 | 252.20 | 255.20 | 252.20 | 252.60 | 252.60 | - |
| Jul 5, 2024 | 251.80 | 256.20 | 251.80 | 252.10 | 252.10 | 6 |
| Jul 4, 2024 | 250.10 | 254.90 | 250.10 | 252.20 | 252.20 | - |
| Jul 3, 2024 | 244.70 | 250.80 | 244.70 | 249.40 | 249.40 | - |
| Jul 2, 2024 | 235.80 | 243.00 | 235.80 | 243.00 | 243.00 | 79 |
| Jul 1, 2024 | 241.30 | 241.30 | 235.30 | 235.90 | 235.90 | 52 |
| Jun 28, 2024 | 233.30 | 241.20 | 233.30 | 236.90 | 236.90 | - |
| Jun 27, 2024 | 220.60 | 232.90 | 220.60 | 232.90 | 232.90 | 1 |
| Jun 26, 2024 | 221.10 | 221.10 | 218.90 | 219.90 | 219.90 | - |
| Jun 25, 2024 | 223.20 | 223.20 | 215.60 | 220.10 | 220.10 | 45 |
| Jun 24, 2024 | 228.30 | 228.70 | 223.30 | 223.30 | 223.30 | - |
| Jun 21, 2024 | 227.60 | 228.00 | 225.70 | 228.00 | 228.00 | - |
| Jun 20, 2024 | 223.70 | 227.10 | 223.70 | 226.70 | 226.70 | - |
| Jun 19, 2024 | 225.10 | 225.10 | 222.80 | 222.80 | 222.80 | - |
| Jun 18, 2024 | 225.30 | 227.50 | 224.50 | 225.10 | 225.10 | - |
| Jun 17, 2024 | 224.70 | 227.40 | 223.70 | 224.40 | 224.40 | - |
| Jun 14, 2024 | 229.90 | 230.30 | 223.30 | 223.50 | 223.50 | - |
| Jun 13, 2024 | 234.20 | 234.20 | 229.00 | 229.00 | 229.00 | 5 |
| Jun 12, 2024 | 230.60 | 235.10 | 230.60 | 233.80 | 233.80 | - |
| Jun 11, 2024 | 232.10 | 234.20 | 229.10 | 229.10 | 229.10 | - |
| Jun 10, 2024 | 227.50 | 232.50 | 227.00 | 232.50 | 232.50 | - |
| Jun 7, 2024 | 228.20 | 229.10 | 228.20 | 229.10 | 229.10 | - |
| Jun 6, 2024 | 229.20 | 230.70 | 227.40 | 227.60 | 227.60 | - |
| Jun 5, 2024 | 229.00 | 229.10 | 228.10 | 228.60 | 228.60 | - |
| Jun 4, 2024 | 227.40 | 228.40 | 227.00 | 227.40 | 227.40 | - |
| Jun 3, 2024 | 230.60 | 230.60 | 226.70 | 226.70 | 226.70 | - |
| May 31, 2024 | 230.50 | 233.60 | 226.80 | 227.90 | 227.90 | - |
| May 30, 2024 | 229.30 | 230.90 | 229.30 | 230.30 | 230.30 | - |
| May 29, 2024 | 229.10 | 231.40 | 229.10 | 230.00 | 230.00 | 65 |
| May 28, 2024 | 233.30 | 233.60 | 229.00 | 229.00 | 229.00 | - |
| May 27, 2024 | 233.60 | 233.90 | 233.10 | 233.70 | 233.70 | - |
| May 24, 2024 | 231.90 | 233.50 | 231.80 | 232.50 | 232.50 | 60 |
| May 23, 2024 | 227.90 | 234.00 | 227.50 | 232.10 | 232.10 | 150 |
| May 22, 2024 | 229.10 | 230.20 | 226.30 | 226.30 | 226.30 | 3 |
| May 21, 2024 | 231.70 | 231.70 | 228.20 | 229.00 | 229.00 | - |
| May 20, 2024 | 229.20 | 232.70 | 229.20 | 231.00 | 231.00 | - |
| May 17, 2024 | 234.00 | 234.20 | 227.90 | 227.90 | 227.90 | - |
| May 16, 2024 | 236.90 | 239.90 | 233.80 | 233.80 | 233.80 | 17 |
| May 15, 2024 | 234.70 | 236.50 | 234.70 | 236.50 | 236.50 | - |
| May 14, 2024 | 234.50 | 236.10 | 233.90 | 234.20 | 234.20 | - |
| May 13, 2024 | 233.10 | 234.20 | 232.60 | 233.20 | 233.20 | - |
| May 10, 2024 | 234.80 | 235.10 | 232.60 | 232.60 | 232.60 | - |
| May 9, 2024 | 2.00 Dividend | |||||
| May 9, 2024 | 230.10 | 234.10 | 230.10 | 233.80 | 233.80 | - |
| May 8, 2024 | 229.20 | 233.70 | 229.20 | 231.40 | 229.40 | - |
| May 7, 2024 | 226.20 | 230.10 | 226.20 | 228.70 | 226.72 | - |
| May 6, 2024 | 226.60 | 228.00 | 225.60 | 225.60 | 223.65 | - |
| May 3, 2024 | 220.70 | 225.70 | 220.70 | 225.50 | 223.55 | - |
| May 2, 2024 | 226.40 | 226.40 | 220.00 | 220.10 | 218.20 | 53 |
| Apr 30, 2024 | 226.20 | 228.00 | 225.80 | 225.80 | 223.85 | 10 |
| Apr 29, 2024 | 223.70 | 225.20 | 223.70 | 224.00 | 222.06 | - |
| Apr 26, 2024 | 219.10 | 222.90 | 219.00 | 222.80 | 220.87 | - |
| Apr 25, 2024 | 222.90 | 222.90 | 218.40 | 218.40 | 216.51 | - |
| Apr 24, 2024 | 224.60 | 224.60 | 222.90 | 222.90 | 220.97 | - |
| Apr 23, 2024 | 217.70 | 222.40 | 216.10 | 222.40 | 220.48 | - |
| Apr 22, 2024 | 212.50 | 215.80 | 212.50 | 215.70 | 213.84 | - |
| Apr 19, 2024 | 210.40 | 212.90 | 209.10 | 211.20 | 209.37 | 25 |
| Apr 18, 2024 | 212.00 | 212.70 | 210.90 | 211.90 | 210.07 | - |
| Apr 17, 2024 | 212.10 | 212.10 | 210.50 | 211.30 | 209.47 | - |
| Apr 16, 2024 | 214.40 | 214.40 | 211.50 | 211.50 | 209.67 | - |
Related Tickers
4BW.SG BWX Technologies Inc
90.32
-1.76%
RRU.BE Rolls-Royce Holdings PLC
8.52
-1.21%
HAG0.F Hensoldt AG
33.60
+1.20%
LMT.VI Lockheed Martin Corporation
423.75
+1.36%
48Z.F Howmet Aerospace Inc.
107.80
-2.36%
OHB.DE OHB SE
74.40
0.00%
MLHK.PA H&K AG
154.00
+0.65%
CSF.MU Thales
257.40
-1.68%
RRU.DU Rolls-Royce Holdings PLC
8.45
-1.52%
CSF.SG Thales
256.20
-1.99%