327.40
-21.00
(-6.03%)
At close: January 24 at 5:27:56 PM GMT+1
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 |
|---|---|---|---|---|---|---|
| Jan 24, 2025 | 348.90 | 348.90 | 327.00 | 327.40 | 327.40 | 313 |
| Jan 23, 2025 | 341.50 | 349.90 | 341.50 | 348.40 | 348.40 | 235 |
| Jan 22, 2025 | 335.60 | 342.60 | 335.60 | 342.60 | 342.60 | 193 |
| Jan 21, 2025 | 330.40 | 335.70 | 330.40 | 335.70 | 335.70 | 120 |
| Jan 20, 2025 | 335.00 | 336.30 | 331.50 | 331.50 | 331.50 | 225 |
| Jan 17, 2025 | 327.70 | 334.10 | 327.70 | 334.10 | 334.10 | 29 |
| Jan 16, 2025 | 321.80 | 328.70 | 321.80 | 328.70 | 328.70 | 176 |
| Jan 15, 2025 | 323.70 | 323.70 | 322.10 | 323.40 | 323.40 | 26 |
| Jan 14, 2025 | 324.90 | 324.90 | 323.70 | 323.70 | 323.70 | 22 |
| Jan 13, 2025 | 325.40 | 325.40 | 318.90 | 318.90 | 318.90 | 13 |
| Jan 10, 2025 | 322.70 | 324.90 | 322.70 | 324.90 | 324.90 | 165 |
| Jan 9, 2025 | 323.70 | 325.60 | 323.70 | 323.90 | 323.90 | 1,537 |
| Jan 8, 2025 | 317.70 | 323.50 | 317.70 | 322.00 | 322.00 | 138 |
| Jan 7, 2025 | 317.10 | 318.00 | 316.80 | 318.00 | 318.00 | 41 |
| Jan 6, 2025 | 317.30 | 317.60 | 309.20 | 316.00 | 316.00 | 197 |
| Jan 3, 2025 | 320.90 | 320.90 | 315.70 | 317.70 | 317.70 | 15 |
| Jan 2, 2025 | 319.40 | 321.20 | 317.80 | 320.90 | 320.90 | 691 |
| Dec 30, 2024 | 320.30 | 321.40 | 320.30 | 321.40 | 321.40 | 115 |
| Dec 27, 2024 | 317.70 | 322.00 | 317.70 | 322.00 | 322.00 | 341 |
| Dec 23, 2024 | 322.30 | 322.30 | 317.60 | 317.60 | 317.60 | 56 |
| Dec 20, 2024 | 321.80 | 323.20 | 317.80 | 320.10 | 320.10 | 94 |
| Dec 19, 2024 | 317.10 | 327.50 | 317.10 | 323.10 | 323.10 | 99 |
| Dec 18, 2024 | 323.90 | 325.30 | 322.60 | 322.60 | 322.60 | 329 |
| Dec 17, 2024 | 325.10 | 326.40 | 323.60 | 324.60 | 324.60 | 61 |
| Dec 16, 2024 | 323.50 | 327.10 | 323.50 | 327.10 | 327.10 | 70 |
| Dec 13, 2024 | 325.00 | 325.00 | 322.00 | 322.90 | 322.90 | 11 |
| Dec 12, 2024 | 321.70 | 327.70 | 321.70 | 326.30 | 326.30 | 126 |
| Dec 11, 2024 | 318.30 | 323.70 | 318.30 | 323.70 | 323.70 | 380 |
| Dec 10, 2024 | 318.50 | 320.10 | 317.70 | 319.50 | 319.50 | 140 |
| Dec 9, 2024 | 322.50 | 323.10 | 317.80 | 317.90 | 317.90 | 635 |
| Dec 6, 2024 | 324.70 | 324.90 | 321.60 | 321.60 | 321.60 | 1,015 |
| Dec 5, 2024 | 327.50 | 332.40 | 324.70 | 326.60 | 326.60 | 286 |
| Dec 4, 2024 | 324.10 | 329.00 | 324.10 | 327.20 | 327.20 | 1,105 |
| Dec 3, 2024 | 320.30 | 325.30 | 320.30 | 324.50 | 324.50 | 310 |
| Dec 2, 2024 | 324.00 | 324.40 | 320.40 | 321.90 | 321.90 | 3,864 |
| Nov 29, 2024 | 312.60 | 324.00 | 312.60 | 323.70 | 323.70 | 561 |
| Nov 28, 2024 | 313.60 | 313.60 | 312.30 | 312.30 | 312.30 | 38 |
| Nov 27, 2024 | 316.20 | 316.20 | 309.60 | 310.80 | 310.80 | 1,788 |
| Nov 26, 2024 | 308.90 | 317.90 | 308.90 | 317.90 | 317.90 | 368 |
| Nov 25, 2024 | 319.10 | 319.90 | 308.00 | 310.10 | 310.10 | 3,153 |
| Nov 22, 2024 | 312.40 | 316.60 | 312.40 | 316.60 | 316.60 | 1,051 |
| Nov 21, 2024 | 308.10 | 314.50 | 308.10 | 314.50 | 314.50 | 114 |
| Nov 20, 2024 | 308.80 | 309.10 | 308.80 | 309.10 | 309.10 | 30 |
| Nov 19, 2024 | 310.10 | 310.20 | 307.90 | 308.30 | 308.30 | 94 |
| Nov 18, 2024 | 308.10 | 310.30 | 308.00 | 310.30 | 310.30 | 709 |
| Nov 15, 2024 | 313.10 | 313.10 | 306.20 | 306.70 | 306.70 | 1,816 |
| Nov 14, 2024 | 311.90 | 314.70 | 311.30 | 313.30 | 313.30 | 133 |
| Nov 13, 2024 | 312.20 | 312.20 | 309.70 | 309.70 | 309.70 | 53 |
| Nov 12, 2024 | 316.70 | 317.30 | 312.90 | 312.90 | 312.90 | 131 |
| Nov 11, 2024 | 319.90 | 326.00 | 316.50 | 317.80 | 317.80 | 143 |
| Nov 8, 2024 | 317.40 | 319.10 | 314.80 | 314.90 | 314.90 | 554 |
| Nov 7, 2024 | 316.70 | 318.80 | 315.90 | 318.10 | 318.10 | 192 |
| Nov 6, 2024 | 308.30 | 319.20 | 308.30 | 317.10 | 317.10 | 127 |
| Nov 5, 2024 | 304.50 | 311.70 | 304.50 | 311.70 | 311.70 | 112 |
| Nov 4, 2024 | 305.50 | 305.80 | 305.50 | 305.80 | 305.80 | 1 |
| Nov 1, 2024 | 300.50 | 306.60 | 300.50 | 306.60 | 306.60 | 210 |
| Oct 31, 2024 | 296.10 | 301.10 | 293.90 | 301.00 | 301.00 | 142 |
| Oct 30, 2024 | 305.80 | 307.10 | 297.50 | 297.50 | 297.50 | 87 |
| Oct 29, 2024 | 307.30 | 308.90 | 305.30 | 306.20 | 306.20 | 441 |
| Oct 28, 2024 | 309.80 | 310.90 | 307.40 | 307.40 | 307.40 | 238 |
| Oct 25, 2024 | 312.30 | 313.10 | 308.30 | 308.30 | 308.30 | 34 |
| Oct 24, 2024 | 308.40 | 312.10 | 307.30 | 312.10 | 312.10 | 179 |
| Oct 23, 2024 | 311.10 | 311.10 | 307.60 | 307.60 | 307.60 | 176 |
| Oct 22, 2024 | 310.00 | 311.10 | 309.70 | 311.00 | 311.00 | 166 |
| Oct 21, 2024 | 311.40 | 312.20 | 309.40 | 309.40 | 309.40 | 164 |
| Oct 18, 2024 | 312.80 | 312.80 | 309.90 | 310.60 | 310.60 | 369 |
| Oct 17, 2024 | 308.90 | 313.10 | 308.90 | 312.00 | 312.00 | 624 |
| Oct 16, 2024 | 302.70 | 308.90 | 300.00 | 308.50 | 308.50 | 969 |
| Oct 15, 2024 | 289.80 | 307.20 | 289.80 | 303.00 | 303.00 | 1,251 |
| Oct 14, 2024 | 286.80 | 289.30 | 286.80 | 289.30 | 289.30 | 199 |
| Oct 11, 2024 | 284.50 | 285.30 | 284.50 | 285.30 | 285.30 | 91 |
| Oct 10, 2024 | 285.30 | 285.30 | 285.30 | 285.30 | 285.30 | 10 |
| Oct 9, 2024 | 284.50 | 286.40 | 284.40 | 286.40 | 286.40 | 382 |
| Oct 8, 2024 | 280.30 | 285.00 | 280.30 | 285.00 | 285.00 | 16 |
| Oct 7, 2024 | 284.80 | 284.80 | 283.10 | 283.10 | 283.10 | 20 |
| Oct 4, 2024 | 282.70 | 284.50 | 282.10 | 284.50 | 284.50 | 48 |
| Oct 3, 2024 | 280.80 | 283.10 | 280.80 | 283.10 | 283.10 | 10 |
| Oct 2, 2024 | 285.50 | 285.60 | 285.50 | 285.60 | 285.60 | 30 |
| Oct 1, 2024 | 279.70 | 285.80 | 279.70 | 285.70 | 285.70 | 538 |
| Sep 30, 2024 | 280.50 | 280.50 | 279.20 | 279.20 | 279.20 | 1,014 |
| Sep 27, 2024 | 284.10 | 284.90 | 280.00 | 280.00 | 280.00 | 85 |
| Sep 26, 2024 | 284.00 | 285.00 | 283.40 | 284.30 | 284.30 | 269 |
| Sep 25, 2024 | 280.80 | 283.70 | 280.80 | 283.70 | 283.70 | 110 |
| Sep 24, 2024 | 280.30 | 283.60 | 280.20 | 282.30 | 282.30 | 681 |
| Sep 23, 2024 | 278.40 | 280.00 | 278.40 | 280.00 | 280.00 | 75 |
| Sep 20, 2024 | 274.00 | 278.60 | 274.00 | 278.60 | 278.60 | 50 |
| Sep 19, 2024 | 270.40 | 276.50 | 270.40 | 276.50 | 276.50 | 149 |
| Sep 18, 2024 | 268.80 | 272.60 | 268.80 | 271.30 | 271.30 | 60 |
| Sep 17, 2024 | 277.10 | 277.50 | 269.30 | 269.30 | 269.30 | 21 |
| Sep 16, 2024 | 273.10 | 276.60 | 272.20 | 276.60 | 276.60 | 108 |
| Sep 13, 2024 | 275.50 | 279.90 | 275.50 | 279.90 | 279.90 | 15 |
| Sep 12, 2024 | 274.70 | 275.30 | 274.70 | 275.20 | 275.20 | 15 |
| Sep 11, 2024 | 272.90 | 275.00 | 272.90 | 275.00 | 275.00 | 35 |
| Sep 10, 2024 | 268.20 | 269.10 | 268.20 | 269.10 | 269.10 | 50 |
| Sep 9, 2024 | 267.10 | 271.00 | 267.10 | 271.00 | 271.00 | 56 |
| Sep 6, 2024 | 264.80 | 271.40 | 264.80 | 271.40 | 271.40 | 196 |
| Sep 5, 2024 | 266.30 | 266.30 | 266.30 | 266.30 | 266.30 | - |
| Sep 4, 2024 | 262.30 | 262.30 | 262.30 | 262.30 | 262.30 | - |
| Sep 3, 2024 | 266.00 | 268.50 | 264.80 | 264.80 | 264.80 | 12 |
| Sep 2, 2024 | 270.50 | 270.50 | 269.40 | 269.40 | 269.40 | 35 |
| Aug 30, 2024 | 270.20 | 270.20 | 269.70 | 269.70 | 269.70 | 15 |
| Aug 29, 2024 | 268.70 | 268.70 | 268.70 | 268.70 | 268.70 | 50 |
| Aug 28, 2024 | 266.30 | 270.10 | 266.30 | 270.00 | 270.00 | 58 |
| Aug 27, 2024 | 264.60 | 267.00 | 264.60 | 266.20 | 266.20 | 79 |
| Aug 26, 2024 | 266.70 | 266.70 | 263.10 | 265.10 | 265.10 | 85 |
| Aug 23, 2024 | 265.70 | 267.40 | 265.50 | 267.00 | 267.00 | 357 |
| Aug 22, 2024 | 264.40 | 267.20 | 264.40 | 265.80 | 265.80 | 65 |
| Aug 21, 2024 | 266.60 | 266.70 | 266.40 | 266.40 | 266.40 | 46 |
| Aug 20, 2024 | 268.10 | 268.10 | 266.90 | 266.90 | 266.90 | 3 |
| Aug 19, 2024 | 266.80 | 269.90 | 266.80 | 268.60 | 268.60 | 86 |
| Aug 16, 2024 | 267.20 | 268.80 | 267.20 | 268.80 | 268.80 | 200 |
| Aug 15, 2024 | 265.10 | 265.10 | 265.10 | 265.10 | 265.10 | - |
| Aug 14, 2024 | 262.00 | 264.90 | 262.00 | 264.90 | 264.90 | 13 |
| Aug 13, 2024 | 258.20 | 262.60 | 258.20 | 262.60 | 262.60 | 63 |
| Aug 12, 2024 | 258.40 | 260.00 | 258.40 | 258.80 | 258.80 | 45 |
| Aug 9, 2024 | 258.80 | 260.00 | 258.80 | 259.60 | 259.60 | 14 |
| Aug 8, 2024 | 260.30 | 260.30 | 258.80 | 258.80 | 258.80 | 1 |
| Aug 7, 2024 | 258.30 | 261.50 | 258.00 | 260.70 | 260.70 | 57 |
| Aug 6, 2024 | 254.10 | 255.90 | 254.00 | 254.00 | 254.00 | 338 |
| Aug 5, 2024 | 249.20 | 253.40 | 247.50 | 253.40 | 253.40 | 500 |
| Aug 2, 2024 | 255.50 | 258.90 | 255.50 | 257.30 | 257.30 | 269 |
| Aug 1, 2024 | 264.50 | 278.10 | 258.60 | 259.20 | 259.20 | 3,767 |
| Jul 31, 2024 | 259.70 | 262.10 | 259.70 | 262.10 | 262.10 | 160 |
| Jul 30, 2024 | 254.80 | 261.00 | 254.80 | 259.40 | 259.40 | 479 |
| Jul 29, 2024 | 257.90 | 257.90 | 256.10 | 256.10 | 256.10 | 6 |
| Jul 26, 2024 | 253.00 | 258.00 | 253.00 | 257.30 | 257.30 | 149 |
| Jul 25, 2024 | 251.30 | 254.70 | 251.30 | 254.70 | 254.70 | 190 |
| Jul 24, 2024 | 251.30 | 251.30 | 251.30 | 251.30 | 251.30 | 4 |
| Jul 23, 2024 | 247.30 | 251.50 | 247.30 | 251.50 | 251.50 | 368 |
| Jul 22, 2024 | 247.50 | 247.50 | 247.50 | 247.50 | 247.50 | - |
| Jul 19, 2024 | 244.80 | 248.20 | 244.80 | 248.20 | 248.20 | 29 |
| Jul 18, 2024 | 249.00 | 249.00 | 245.20 | 245.50 | 245.50 | 21 |
| Jul 17, 2024 | 250.00 | 253.10 | 250.00 | 252.10 | 252.10 | 52 |
| Jul 16, 2024 | 249.70 | 249.70 | 249.00 | 249.00 | 249.00 | 1 |
| Jul 15, 2024 | 250.50 | 252.00 | 249.90 | 249.90 | 249.90 | 72 |
| Jul 12, 2024 | 245.30 | 251.30 | 245.30 | 251.30 | 251.30 | 81 |
| Jul 11, 2024 | 246.30 | 246.40 | 245.70 | 246.40 | 246.40 | 28 |
| Jul 10, 2024 | 245.10 | 246.30 | 244.60 | 246.30 | 246.30 | 200 |
| Jul 9, 2024 | 253.00 | 253.00 | 248.60 | 248.90 | 248.90 | 183 |
| Jul 8, 2024 | 252.10 | 255.80 | 252.10 | 253.40 | 253.40 | 42 |
| Jul 5, 2024 | 251.90 | 256.30 | 251.90 | 253.20 | 253.20 | 274 |
| Jul 4, 2024 | 250.00 | 255.00 | 249.60 | 255.00 | 255.00 | 834 |
| Jul 3, 2024 | 243.80 | 251.20 | 243.40 | 249.80 | 249.80 | 1,261 |
| Jul 2, 2024 | 236.10 | 243.90 | 235.60 | 243.20 | 243.20 | 272 |
| Jul 1, 2024 | 240.30 | 240.30 | 235.00 | 236.30 | 236.30 | 324 |
| Jun 28, 2024 | 232.80 | 241.00 | 232.80 | 237.40 | 237.40 | 487 |
| Jun 27, 2024 | 220.50 | 233.00 | 220.50 | 232.90 | 232.90 | 365 |
| Jun 26, 2024 | 220.60 | 220.80 | 220.40 | 220.40 | 220.40 | 90 |
| Jun 25, 2024 | 223.00 | 223.00 | 212.90 | 220.20 | 220.20 | 272 |
| Jun 24, 2024 | 228.20 | 229.30 | 224.50 | 224.50 | 224.50 | 146 |
| Jun 21, 2024 | 227.50 | 227.50 | 227.50 | 227.50 | 227.50 | - |
| Jun 20, 2024 | 223.50 | 226.10 | 223.50 | 225.80 | 225.80 | 1,017 |
| Jun 19, 2024 | 225.00 | 225.00 | 223.90 | 224.00 | 224.00 | 100 |
| Jun 18, 2024 | 226.00 | 226.00 | 225.20 | 225.90 | 225.90 | 126 |
| Jun 17, 2024 | 224.30 | 225.50 | 223.20 | 224.30 | 224.30 | 28 |
| Jun 14, 2024 | 229.70 | 229.70 | 225.00 | 225.00 | 225.00 | 67 |
| Jun 13, 2024 | 233.70 | 233.70 | 233.70 | 233.70 | 233.70 | - |
| Jun 12, 2024 | 230.00 | 235.40 | 230.00 | 235.40 | 235.40 | 151 |
| Jun 11, 2024 | 232.50 | 235.20 | 230.30 | 230.30 | 230.30 | 150 |
| Jun 10, 2024 | 228.30 | 233.10 | 228.30 | 233.10 | 233.10 | 68 |
| Jun 7, 2024 | 228.10 | 228.10 | 228.10 | 228.10 | 228.10 | - |
| Jun 6, 2024 | 229.20 | 230.00 | 229.20 | 230.00 | 230.00 | 13 |
| Jun 5, 2024 | 228.60 | 229.20 | 227.70 | 229.20 | 229.20 | 275 |
| Jun 4, 2024 | 227.30 | 228.40 | 227.30 | 228.40 | 228.40 | 65 |
| Jun 3, 2024 | 230.20 | 230.20 | 227.00 | 227.00 | 227.00 | 39 |
| May 31, 2024 | 230.30 | 230.30 | 228.70 | 228.90 | 228.90 | 147 |
| May 30, 2024 | 229.40 | 231.40 | 229.40 | 229.50 | 229.50 | 12 |
| May 29, 2024 | 229.00 | 230.30 | 229.00 | 230.30 | 230.30 | 28 |
| May 28, 2024 | 233.50 | 233.50 | 232.40 | 232.40 | 232.40 | 4 |
| May 27, 2024 | 233.40 | 234.80 | 233.10 | 234.80 | 234.80 | 82 |
| May 24, 2024 | 231.80 | 234.00 | 231.80 | 233.60 | 233.60 | 218 |
| May 23, 2024 | 227.30 | 234.00 | 227.30 | 234.00 | 234.00 | 29 |
| May 22, 2024 | 229.00 | 229.00 | 227.20 | 227.20 | 227.20 | 5 |
| May 21, 2024 | 231.10 | 231.10 | 230.30 | 230.30 | 230.30 | 22 |
| May 20, 2024 | 229.00 | 229.00 | 229.00 | 229.00 | 229.00 | - |
| May 17, 2024 | 233.90 | 233.90 | 228.90 | 228.90 | 228.90 | 45 |
| May 16, 2024 | 236.60 | 240.20 | 236.30 | 236.30 | 236.30 | 81 |
| May 15, 2024 | 234.60 | 234.60 | 234.60 | 234.60 | 234.60 | - |
| May 14, 2024 | 234.20 | 235.70 | 234.20 | 235.00 | 235.00 | 72 |
| May 13, 2024 | 233.20 | 234.00 | 233.20 | 233.40 | 233.40 | 48 |
| May 10, 2024 | 234.40 | 234.40 | 234.30 | 234.30 | 234.30 | 57 |
| May 9, 2024 | 2.00 Dividend | |||||
| May 9, 2024 | 230.10 | 230.10 | 230.10 | 230.10 | 230.10 | - |
| May 8, 2024 | 228.90 | 234.00 | 228.90 | 234.00 | 232.00 | 60 |
| May 7, 2024 | 226.00 | 230.50 | 226.00 | 228.90 | 226.94 | 175 |
| May 6, 2024 | 227.00 | 227.70 | 227.00 | 227.00 | 225.06 | 350 |
| May 3, 2024 | 220.70 | 226.50 | 220.70 | 226.50 | 224.56 | 91 |
| May 2, 2024 | 226.10 | 226.10 | 217.50 | 219.70 | 217.82 | 177 |
| Apr 30, 2024 | 224.10 | 226.80 | 224.10 | 226.80 | 224.86 | 75 |
| Apr 29, 2024 | 223.70 | 223.70 | 223.70 | 223.70 | 221.79 | - |
| Apr 26, 2024 | 219.10 | 220.00 | 218.40 | 219.60 | 217.72 | 395 |
| Apr 25, 2024 | 222.70 | 222.70 | 219.60 | 219.60 | 217.72 | 211 |
| Apr 24, 2024 | 224.50 | 224.50 | 224.50 | 224.50 | 222.58 | - |
| Apr 23, 2024 | 217.60 | 222.20 | 217.00 | 222.20 | 220.30 | 335 |
| Apr 22, 2024 | 212.40 | 218.00 | 212.40 | 218.00 | 216.14 | 21 |
| Apr 19, 2024 | 210.10 | 210.90 | 209.30 | 210.40 | 208.60 | 127 |
| Apr 18, 2024 | 212.00 | 213.60 | 210.50 | 213.60 | 211.77 | 64 |
| Apr 17, 2024 | 212.20 | 212.20 | 211.30 | 211.30 | 209.49 | 30 |
| Apr 16, 2024 | 215.10 | 215.10 | 212.00 | 212.50 | 210.68 | 96 |
| Apr 15, 2024 | 217.00 | 218.40 | 217.00 | 218.40 | 216.53 | 12 |
| Apr 12, 2024 | 214.20 | 218.20 | 214.20 | 215.80 | 213.96 | 28 |
| Apr 11, 2024 | 214.40 | 216.10 | 212.50 | 212.50 | 210.68 | 266 |
| Apr 10, 2024 | 218.10 | 218.10 | 213.10 | 214.80 | 212.96 | 113 |
| Apr 9, 2024 | 224.70 | 224.70 | 217.00 | 219.20 | 217.33 | 59 |
| Apr 8, 2024 | 231.00 | 233.50 | 225.00 | 226.30 | 224.37 | 640 |
| Apr 5, 2024 | 228.80 | 231.00 | 228.80 | 231.00 | 229.03 | 20 |
| Apr 4, 2024 | 232.40 | 232.40 | 231.70 | 231.70 | 229.72 | 7 |
| Apr 3, 2024 | 234.90 | 234.90 | 228.90 | 233.30 | 231.31 | 145 |
| Apr 2, 2024 | 234.90 | 237.20 | 234.00 | 234.10 | 232.10 | 386 |
| Mar 28, 2024 | 232.70 | 236.80 | 232.70 | 234.80 | 232.79 | 52 |
| Mar 27, 2024 | 232.40 | 235.10 | 232.40 | 235.00 | 232.99 | 172 |
| Mar 26, 2024 | 231.10 | 235.00 | 231.10 | 234.40 | 232.40 | 131 |
| Mar 25, 2024 | 229.00 | 231.00 | 229.00 | 230.00 | 228.03 | 67 |
| Mar 22, 2024 | 224.30 | 227.00 | 224.10 | 227.00 | 225.06 | 66 |
| Mar 21, 2024 | 230.20 | 230.20 | 224.10 | 224.50 | 222.58 | 1,187 |
| Mar 20, 2024 | 226.80 | 230.00 | 226.60 | 229.80 | 227.84 | 469 |
| Mar 19, 2024 | 223.60 | 227.70 | 223.60 | 227.70 | 225.75 | 59 |
| Mar 18, 2024 | 224.70 | 224.70 | 224.00 | 224.00 | 222.09 | 130 |
| Mar 15, 2024 | 223.00 | 224.60 | 222.10 | 224.00 | 222.09 | 81 |
| Mar 14, 2024 | 222.60 | 225.00 | 222.60 | 222.90 | 220.99 | 423 |
| Mar 13, 2024 | 220.10 | 222.00 | 220.10 | 221.60 | 219.71 | 150 |
| Mar 12, 2024 | 225.50 | 225.50 | 219.80 | 220.70 | 218.81 | 856 |
| Mar 11, 2024 | 226.70 | 226.70 | 225.70 | 226.30 | 224.37 | 15 |
| Mar 8, 2024 | 229.60 | 229.60 | 228.10 | 228.10 | 226.15 | 100 |
| Mar 7, 2024 | 225.70 | 230.60 | 225.00 | 230.40 | 228.43 | 176 |
| Mar 6, 2024 | 227.60 | 230.00 | 226.20 | 227.00 | 225.06 | 279 |
| Mar 5, 2024 | 224.00 | 228.20 | 224.00 | 227.30 | 225.36 | 390 |
| Mar 4, 2024 | 218.70 | 225.60 | 218.70 | 225.30 | 223.37 | 298 |
| Mar 1, 2024 | 222.80 | 222.80 | 218.00 | 219.00 | 217.13 | 2,057 |
| Feb 29, 2024 | 218.20 | 223.10 | 218.20 | 222.60 | 220.70 | 257 |
| Feb 28, 2024 | 213.70 | 218.60 | 213.70 | 218.60 | 216.73 | 48 |
| Feb 27, 2024 | 214.60 | 214.60 | 214.00 | 214.50 | 212.67 | 1,001 |
| Feb 26, 2024 | 214.50 | 216.30 | 214.50 | 216.30 | 214.45 | 102 |
| Feb 23, 2024 | 215.70 | 216.70 | 212.00 | 216.10 | 214.25 | 318 |
| Feb 22, 2024 | 214.30 | 214.60 | 212.30 | 214.60 | 212.77 | 1,315 |
| Feb 21, 2024 | 223.10 | 223.10 | 213.00 | 216.20 | 214.35 | 680 |
| Feb 20, 2024 | 223.90 | 224.10 | 223.00 | 223.70 | 221.79 | 135 |
| Feb 19, 2024 | 225.50 | 225.50 | 222.30 | 223.90 | 221.99 | 208 |
| Feb 16, 2024 | 222.20 | 226.70 | 222.20 | 226.30 | 224.37 | 181 |
| Feb 15, 2024 | 220.30 | 225.80 | 220.20 | 222.00 | 220.10 | 185 |
| Feb 14, 2024 | 216.50 | 222.60 | 216.50 | 220.20 | 218.32 | 236 |
| Feb 13, 2024 | 216.60 | 218.20 | 216.00 | 216.50 | 214.65 | 387 |
| Feb 12, 2024 | 218.20 | 218.80 | 217.90 | 217.90 | 216.04 | 6 |
| Feb 9, 2024 | 217.70 | 219.40 | 217.70 | 217.90 | 216.04 | 126 |
| Feb 8, 2024 | 217.20 | 218.10 | 216.50 | 218.10 | 216.24 | 67 |
| Feb 7, 2024 | 216.80 | 217.80 | 216.80 | 217.60 | 215.74 | 73 |
| Feb 6, 2024 | 214.20 | 216.00 | 213.30 | 216.00 | 214.15 | 372 |
| Feb 5, 2024 | 214.40 | 214.40 | 212.20 | 212.40 | 210.58 | 210 |
| Feb 2, 2024 | 210.70 | 210.70 | 210.70 | 210.70 | 208.90 | - |
| Feb 1, 2024 | 212.10 | 212.20 | 211.70 | 211.70 | 209.89 | 85 |
| Jan 31, 2024 | 215.60 | 215.60 | 210.00 | 213.40 | 211.58 | 110 |
| Jan 30, 2024 | 220.70 | 220.70 | 215.00 | 216.50 | 214.65 | 348 |
| Jan 29, 2024 | 216.20 | 221.00 | 216.20 | 221.00 | 219.11 | 803 |
| Jan 26, 2024 | 218.30 | 218.30 | 217.40 | 217.60 | 215.74 | 198 |
| Jan 25, 2024 | 216.90 | 219.60 | 216.30 | 218.50 | 216.63 | 268 |
| Jan 24, 2024 | 218.80 | 220.50 | 217.40 | 217.40 | 215.54 | 290 |
Related Tickers
SEJ1.F Safran SA
238.20
+0.08%
GCP.F General Electric Company
188.00
-2.34%
0R9S.IL Avio S.p.A.
16.76
+0.90%
R3NK.DE RENK Group AG
22.87
+0.46%
HAG.F Hensoldt AG
38.30
-1.08%
BSP.DE BAE Systems plc
14.62
-2.44%
5KD.DU Lilium NV
0.2006
+2.03%
BCO.DE The Boeing Company
169.40
-0.65%
AM.PA Dassault Aviation société anonyme
208.20
-0.67%
AIR.DE Airbus SE
167.06
+0.14%