Unlock stock picks and a broker-level newsfeed that powers Wall Street.
XETRA - Delayed Quote EUR
590.20
+7.80
+(1.34%)
At close: April 1 at 5:36:45 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 1, 2025 | 583.40 | 591.40 | 580.40 | 590.20 | 590.20 | 179,461 |
| Mar 31, 2025 | 583.80 | 586.00 | 580.00 | 582.40 | 582.40 | 280,216 |
| Mar 28, 2025 | 588.60 | 591.20 | 584.40 | 587.60 | 587.60 | 182,811 |
| Mar 27, 2025 | 583.80 | 590.00 | 580.40 | 588.00 | 588.00 | 177,206 |
| Mar 26, 2025 | 587.40 | 590.80 | 584.00 | 585.80 | 585.80 | 200,537 |
| Mar 25, 2025 | 575.40 | 585.40 | 575.20 | 585.40 | 585.40 | 188,830 |
| Mar 24, 2025 | 580.20 | 580.20 | 580.20 | 580.20 | 580.20 | - |
| Mar 21, 2025 | 572.20 | 581.00 | 569.60 | 580.20 | 580.20 | 420,054 |
| Mar 20, 2025 | 582.00 | 583.60 | 568.80 | 575.60 | 575.60 | 283,201 |
| Mar 19, 2025 | 580.00 | 585.80 | 576.00 | 579.80 | 579.80 | 192,876 |
| Mar 18, 2025 | 586.80 | 588.00 | 582.60 | 583.20 | 583.20 | 345,548 |
| Mar 17, 2025 | 579.00 | 579.00 | 579.00 | 579.00 | 579.00 | - |
| Mar 14, 2025 | 571.00 | 584.60 | 567.60 | 579.00 | 579.00 | 303,730 |
| Mar 13, 2025 | 572.80 | 576.80 | 567.00 | 571.60 | 571.60 | 247,601 |
| Mar 12, 2025 | 568.00 | 575.60 | 565.80 | 573.20 | 573.20 | 266,713 |
| Mar 11, 2025 | 567.00 | 573.20 | 557.00 | 560.80 | 560.80 | 339,180 |
| Mar 10, 2025 | 564.00 | 567.00 | 557.00 | 565.00 | 565.00 | 270,420 |
| Mar 7, 2025 | 555.40 | 563.80 | 551.20 | 561.20 | 561.20 | 234,980 |
| Mar 6, 2025 | 563.00 | 564.40 | 552.80 | 561.00 | 561.00 | 400,772 |
| Mar 5, 2025 | 562.00 | 568.20 | 559.20 | 562.20 | 562.20 | 283,236 |
| Mar 4, 2025 | 556.80 | 560.00 | 549.00 | 554.60 | 554.60 | 305,310 |
| Mar 3, 2025 | 547.20 | 564.60 | 542.80 | 561.60 | 561.60 | 335,078 |
| Feb 28, 2025 | 541.80 | 546.80 | 536.60 | 546.60 | 546.60 | 467,235 |
| Feb 27, 2025 | 549.80 | 551.20 | 542.40 | 548.40 | 548.40 | 283,645 |
| Feb 26, 2025 | 526.60 | 526.60 | 526.60 | 526.60 | 526.60 | - |
| Feb 25, 2025 | 520.00 | 529.20 | 514.00 | 526.60 | 526.60 | 319,315 |
| Feb 24, 2025 | 521.40 | 523.00 | 514.80 | 522.80 | 522.80 | 190,721 |
| Feb 21, 2025 | 514.40 | 515.40 | 509.60 | 515.00 | 515.00 | 221,980 |
| Feb 20, 2025 | 520.80 | 524.80 | 513.60 | 515.00 | 515.00 | 220,234 |
| Feb 19, 2025 | 538.00 | 539.20 | 516.80 | 517.20 | 517.20 | 324,907 |
| Feb 18, 2025 | 533.40 | 538.60 | 530.00 | 537.60 | 537.60 | 278,631 |
| Feb 17, 2025 | 521.00 | 533.60 | 521.00 | 532.80 | 532.80 | 259,798 |
| Feb 14, 2025 | 524.40 | 528.00 | 515.80 | 519.60 | 519.60 | 288,476 |
| Feb 13, 2025 | 530.40 | 534.20 | 520.20 | 530.80 | 530.80 | 370,361 |
| Feb 12, 2025 | 527.40 | 531.60 | 525.20 | 527.80 | 527.80 | 204,699 |
| Feb 11, 2025 | 527.80 | 530.40 | 525.20 | 526.20 | 526.20 | 186,130 |
| Feb 10, 2025 | 525.20 | 525.20 | 525.20 | 525.20 | 525.20 | - |
| Feb 7, 2025 | 525.80 | 527.40 | 522.80 | 525.20 | 525.20 | 205,637 |
| Feb 6, 2025 | 525.00 | 531.20 | 519.20 | 522.80 | 522.80 | 278,173 |
| Feb 5, 2025 | 519.60 | 524.40 | 519.40 | 524.40 | 524.40 | 186,235 |
| Feb 4, 2025 | 518.60 | 523.80 | 515.20 | 523.80 | 523.80 | 197,434 |
| Feb 3, 2025 | 517.20 | 522.20 | 515.60 | 519.20 | 519.20 | 256,502 |
| Jan 31, 2025 | 528.00 | 528.20 | 520.20 | 522.40 | 522.40 | 240,222 |
| Jan 30, 2025 | 530.60 | 532.40 | 525.40 | 526.60 | 526.60 | 231,999 |
| Jan 29, 2025 | 530.00 | 532.00 | 527.20 | 528.60 | 528.60 | 217,679 |
| Jan 28, 2025 | 528.00 | 533.60 | 527.40 | 529.80 | 529.80 | 195,529 |
| Jan 27, 2025 | 526.60 | 533.00 | 524.00 | 531.00 | 531.00 | 249,407 |
| Jan 24, 2025 | 522.00 | 522.00 | 522.00 | 522.00 | 522.00 | - |
| Jan 23, 2025 | 522.80 | 524.00 | 518.40 | 522.00 | 522.00 | 266,603 |
| Jan 22, 2025 | 506.40 | 526.80 | 506.40 | 522.40 | 522.40 | 428,083 |
| Jan 21, 2025 | 498.00 | 498.00 | 498.00 | 498.00 | 498.00 | - |
| Jan 20, 2025 | 498.00 | 498.00 | 498.00 | 498.00 | 498.00 | - |
| Jan 17, 2025 | 498.00 | 498.00 | 498.00 | 498.00 | 498.00 | - |
| Jan 16, 2025 | 497.90 | 500.40 | 494.80 | 498.00 | 498.00 | 222,302 |
| Jan 15, 2025 | 490.50 | 497.10 | 489.40 | 496.30 | 496.30 | 283,600 |
| Jan 14, 2025 | 486.50 | 486.80 | 481.80 | 486.80 | 486.80 | 170,270 |
| Jan 13, 2025 | 481.70 | 484.70 | 475.10 | 483.60 | 483.60 | 242,862 |
| Jan 10, 2025 | 492.90 | 493.90 | 478.00 | 484.50 | 484.50 | 323,515 |
| Jan 9, 2025 | 500.60 | 501.00 | 487.90 | 494.20 | 494.20 | 255,211 |
| Jan 8, 2025 | 504.80 | 504.80 | 504.80 | 504.80 | 504.80 | - |
| Jan 7, 2025 | 493.20 | 505.00 | 489.60 | 504.80 | 504.80 | 227,721 |
| Jan 6, 2025 | 494.20 | 496.80 | 489.70 | 496.80 | 496.80 | 192,715 |
| Jan 3, 2025 | 491.30 | 496.80 | 491.30 | 493.70 | 493.70 | 162,442 |
| Jan 2, 2025 | 489.50 | 494.50 | 487.70 | 491.50 | 491.50 | 247,993 |
| Dec 30, 2024 | 493.00 | 493.00 | 493.00 | 493.00 | 493.00 | - |
| Dec 27, 2024 | 492.80 | 495.30 | 487.20 | 493.00 | 493.00 | 181,988 |
| Dec 23, 2024 | 496.10 | 499.50 | 493.60 | 496.90 | 496.90 | 212,738 |
| Dec 20, 2024 | 500.00 | 500.00 | 491.40 | 494.00 | 494.00 | 511,041 |
| Dec 19, 2024 | 502.00 | 504.40 | 499.70 | 502.00 | 502.00 | 291,994 |
| Dec 18, 2024 | 514.40 | 515.60 | 507.20 | 507.40 | 507.40 | 249,855 |
| Dec 17, 2024 | 521.80 | 524.20 | 514.20 | 514.20 | 514.20 | 257,877 |
| Dec 16, 2024 | 516.60 | 526.00 | 516.00 | 520.60 | 520.60 | 316,260 |
| Dec 13, 2024 | 500.00 | 519.80 | 499.30 | 517.40 | 517.40 | 475,805 |
| Dec 12, 2024 | 500.60 | 501.00 | 490.10 | 490.10 | 490.10 | 283,582 |
| Dec 11, 2024 | 501.20 | 505.40 | 499.90 | 500.20 | 500.20 | 192,032 |
| Dec 10, 2024 | 503.60 | 503.60 | 503.60 | 503.60 | 503.60 | - |
| Dec 9, 2024 | 511.00 | 511.60 | 503.40 | 503.60 | 503.60 | 191,127 |
| Dec 6, 2024 | 513.00 | 514.40 | 509.00 | 510.20 | 510.20 | 182,084 |
| Dec 5, 2024 | 511.00 | 516.60 | 509.40 | 515.00 | 515.00 | 235,165 |
| Dec 4, 2024 | 508.00 | 511.80 | 506.60 | 511.20 | 511.20 | 168,816 |
| Dec 3, 2024 | 507.60 | 511.40 | 505.80 | 506.00 | 506.00 | 272,696 |
| Dec 2, 2024 | 496.60 | 510.80 | 495.50 | 508.80 | 508.80 | 299,725 |
| Nov 29, 2024 | 490.50 | 494.90 | 489.30 | 494.30 | 494.30 | 187,157 |
| Nov 28, 2024 | 489.80 | 489.80 | 489.80 | 489.80 | 489.80 | - |
| Nov 27, 2024 | 492.00 | 495.00 | 485.80 | 489.80 | 489.80 | 206,414 |
| Nov 26, 2024 | 488.00 | 494.90 | 487.00 | 491.80 | 491.80 | 223,463 |
| Nov 25, 2024 | 488.50 | 491.60 | 485.10 | 490.00 | 490.00 | 865,909 |
| Nov 22, 2024 | 485.80 | 488.10 | 479.80 | 485.90 | 485.90 | 245,223 |
| Nov 21, 2024 | 475.40 | 485.10 | 474.20 | 484.10 | 484.10 | 268,494 |
| Nov 20, 2024 | 476.20 | 477.80 | 472.90 | 475.00 | 475.00 | 217,733 |
| Nov 19, 2024 | 472.80 | 476.40 | 468.70 | 474.10 | 474.10 | 265,334 |
| Nov 18, 2024 | 472.10 | 472.10 | 472.10 | 472.10 | 472.10 | - |
| Nov 15, 2024 | 471.60 | 475.30 | 469.10 | 472.10 | 472.10 | - |
| Nov 14, 2024 | 465.40 | 473.70 | 460.80 | 472.10 | 472.10 | 285,256 |
| Nov 13, 2024 | 467.80 | 470.30 | 464.10 | 468.40 | 468.40 | 275,926 |
| Nov 12, 2024 | 473.40 | 476.20 | 467.80 | 469.30 | 469.30 | 301,254 |
| Nov 11, 2024 | 474.70 | 482.30 | 474.50 | 478.20 | 478.20 | 218,293 |
| Nov 8, 2024 | 470.70 | 474.90 | 468.50 | 470.00 | 470.00 | 248,651 |
| Nov 7, 2024 | 477.20 | 480.70 | 463.50 | 470.40 | 470.40 | 395,325 |
| Nov 6, 2024 | 478.80 | 485.40 | 468.50 | 470.50 | 470.50 | 291,164 |
| Nov 5, 2024 | 469.70 | 475.40 | 468.60 | 475.30 | 475.30 | 175,120 |
| Nov 4, 2024 | 471.00 | 471.70 | 467.90 | 469.00 | 469.00 | 143,535 |
| Nov 1, 2024 | 470.20 | 470.20 | 470.20 | 470.20 | 470.20 | - |
| Oct 31, 2024 | 467.50 | 472.60 | 465.90 | 470.20 | 470.20 | 268,118 |
| Oct 30, 2024 | 473.30 | 476.80 | 471.10 | 474.80 | 474.80 | 186,814 |
| Oct 29, 2024 | 480.50 | 481.50 | 474.10 | 474.10 | 474.10 | 198,972 |
| Oct 28, 2024 | 471.60 | 477.40 | 470.80 | 476.50 | 476.50 | 192,281 |
| Oct 25, 2024 | 469.00 | 471.30 | 466.60 | 469.50 | 469.50 | 233,759 |
| Oct 24, 2024 | 474.00 | 477.90 | 472.50 | 474.50 | 474.50 | 141,402 |
| Oct 23, 2024 | 475.30 | 478.20 | 472.30 | 472.80 | 472.80 | 203,125 |
| Oct 22, 2024 | 487.50 | 489.60 | 471.20 | 476.80 | 476.80 | 446,211 |
| Oct 21, 2024 | 497.80 | 499.00 | 489.50 | 490.30 | 490.30 | 280,084 |
| Oct 18, 2024 | 502.20 | 505.20 | 501.40 | 505.20 | 505.20 | 171,015 |
| Oct 17, 2024 | 506.00 | 510.80 | 503.40 | 504.40 | 504.40 | 202,487 |
| Oct 16, 2024 | 512.60 | 512.80 | 501.40 | 506.00 | 506.00 | 202,498 |
| Oct 15, 2024 | 507.40 | 511.60 | 505.40 | 510.60 | 510.60 | 261,720 |
| Oct 14, 2024 | 500.00 | 505.00 | 499.50 | 505.00 | 505.00 | 189,617 |
| Oct 11, 2024 | 495.40 | 500.00 | 491.70 | 500.00 | 500.00 | 220,583 |
| Oct 10, 2024 | 484.00 | 501.00 | 483.10 | 494.00 | 494.00 | 354,300 |
| Oct 9, 2024 | 472.20 | 479.90 | 468.30 | 479.90 | 479.90 | 180,935 |
| Oct 8, 2024 | 463.90 | 474.30 | 457.00 | 473.10 | 473.10 | 349,022 |
| Oct 7, 2024 | 478.80 | 479.00 | 463.70 | 467.00 | 467.00 | 336,002 |
| Oct 4, 2024 | 476.40 | 480.10 | 474.70 | 479.90 | 479.90 | 230,440 |
| Oct 3, 2024 | 478.10 | 481.90 | 475.30 | 476.90 | 476.90 | 155,648 |
| Oct 2, 2024 | 486.50 | 489.10 | 476.70 | 478.30 | 478.30 | 251,474 |
| Oct 1, 2024 | 490.60 | 490.80 | 484.80 | 486.60 | 486.60 | 276,372 |
| Sep 30, 2024 | 494.00 | 498.80 | 493.00 | 494.30 | 494.30 | 240,487 |
| Sep 27, 2024 | 493.80 | 495.50 | 485.70 | 495.00 | 495.00 | 322,423 |
| Sep 26, 2024 | 495.00 | 495.80 | 489.90 | 494.30 | 494.30 | 228,174 |
| Sep 25, 2024 | 491.00 | 495.50 | 490.30 | 492.90 | 492.90 | 183,520 |
| Sep 24, 2024 | 489.90 | 493.50 | 484.70 | 493.50 | 493.50 | 202,854 |
| Sep 23, 2024 | 489.10 | 490.80 | 485.70 | 488.90 | 488.90 | 198,928 |
| Sep 20, 2024 | 490.10 | 493.50 | 485.80 | 487.50 | 487.50 | 546,514 |
| Sep 19, 2024 | 485.70 | 491.90 | 480.80 | 488.00 | 488.00 | 286,564 |
| Sep 18, 2024 | 481.00 | 485.50 | 480.20 | 481.20 | 481.20 | 170,828 |
| Sep 17, 2024 | 488.00 | 488.20 | 477.10 | 478.10 | 478.10 | 208,975 |
| Sep 16, 2024 | 483.20 | 486.40 | 481.90 | 485.90 | 485.90 | 185,734 |
| Sep 13, 2024 | 484.20 | 485.70 | 482.00 | 485.70 | 485.70 | 194,613 |
| Sep 12, 2024 | 482.70 | 485.20 | 479.10 | 483.50 | 483.50 | 194,123 |
| Sep 11, 2024 | 482.80 | 484.10 | 477.60 | 479.50 | 479.50 | 235,929 |
| Sep 10, 2024 | 481.20 | 485.40 | 479.00 | 482.00 | 482.00 | 169,510 |
| Sep 9, 2024 | 480.60 | 484.20 | 476.20 | 482.30 | 482.30 | 225,223 |
| Sep 6, 2024 | 491.70 | 492.50 | 475.70 | 477.30 | 477.30 | 393,745 |
| Sep 5, 2024 | 491.80 | 498.00 | 491.70 | 493.70 | 493.70 | 189,775 |
| Sep 4, 2024 | 491.80 | 496.50 | 491.50 | 492.70 | 492.70 | 214,771 |
| Sep 3, 2024 | 496.40 | 498.70 | 492.20 | 495.20 | 495.20 | 169,322 |
| Sep 2, 2024 | 490.00 | 496.20 | 488.80 | 495.50 | 495.50 | 155,545 |
| Aug 30, 2024 | 488.00 | 490.80 | 486.80 | 489.30 | 489.30 | 376,473 |
| Aug 29, 2024 | 490.90 | 491.80 | 486.20 | 488.10 | 488.10 | 168,374 |
| Aug 28, 2024 | 483.50 | 491.60 | 482.80 | 490.30 | 490.30 | 199,431 |
| Aug 27, 2024 | 475.90 | 482.30 | 475.30 | 481.50 | 481.50 | 205,814 |
| Aug 26, 2024 | 473.40 | 476.00 | 472.90 | 474.90 | 474.90 | 99,680 |
| Aug 23, 2024 | 471.00 | 476.50 | 469.60 | 475.00 | 475.00 | 238,860 |
| Aug 22, 2024 | 465.50 | 470.90 | 465.50 | 469.20 | 469.20 | 168,202 |
| Aug 21, 2024 | 463.90 | 466.50 | 463.00 | 465.50 | 465.50 | 129,482 |
| Aug 20, 2024 | 463.00 | 465.20 | 461.90 | 464.20 | 464.20 | 115,198 |
| Aug 19, 2024 | 462.00 | 462.90 | 457.40 | 462.90 | 462.90 | 128,362 |
| Aug 16, 2024 | 453.50 | 461.70 | 452.50 | 461.30 | 461.30 | 240,709 |
| Aug 15, 2024 | 447.50 | 454.50 | 445.80 | 452.80 | 452.80 | 173,115 |
| Aug 14, 2024 | 439.10 | 445.20 | 438.80 | 445.20 | 445.20 | 122,161 |
| Aug 13, 2024 | 440.50 | 443.00 | 435.00 | 437.40 | 437.40 | 128,305 |
| Aug 12, 2024 | 438.80 | 443.10 | 436.70 | 439.20 | 439.20 | 168,866 |
| Aug 9, 2024 | 435.10 | 437.30 | 432.70 | 434.80 | 434.80 | 206,088 |
| Aug 8, 2024 | 441.60 | 443.60 | 430.80 | 434.60 | 434.60 | 316,434 |
| Aug 7, 2024 | 429.00 | 436.00 | 427.70 | 435.40 | 435.40 | 294,536 |
| Aug 6, 2024 | 428.50 | 432.30 | 425.10 | 426.80 | 426.80 | 301,589 |
| Aug 5, 2024 | 425.00 | 431.20 | 421.70 | 426.90 | 426.90 | 411,942 |
| Aug 2, 2024 | 439.40 | 442.90 | 433.80 | 436.30 | 436.30 | 309,489 |
| Aug 1, 2024 | 451.50 | 452.70 | 440.90 | 442.70 | 442.70 | 232,435 |
| Jul 31, 2024 | 453.00 | 459.50 | 451.90 | 455.60 | 455.60 | 180,999 |
| Jul 30, 2024 | 453.00 | 459.70 | 453.00 | 457.20 | 457.20 | 141,816 |
| Jul 29, 2024 | 457.70 | 461.10 | 450.90 | 451.30 | 451.30 | 135,375 |
| Jul 26, 2024 | 448.10 | 456.60 | 448.10 | 455.30 | 455.30 | 132,716 |
| Jul 25, 2024 | 446.30 | 451.30 | 444.30 | 449.70 | 449.70 | 159,054 |
| Jul 24, 2024 | 448.50 | 451.70 | 446.50 | 450.50 | 450.50 | 154,994 |
| Jul 23, 2024 | 452.80 | 454.80 | 448.40 | 452.00 | 452.00 | 124,081 |
| Jul 22, 2024 | 446.50 | 452.90 | 442.60 | 451.00 | 451.00 | 173,426 |
| Jul 19, 2024 | 453.60 | 453.80 | 444.00 | 444.60 | 444.60 | 334,113 |
| Jul 18, 2024 | 461.30 | 461.30 | 455.70 | 456.50 | 456.50 | 140,421 |
| Jul 17, 2024 | 454.50 | 459.10 | 452.30 | 458.30 | 458.30 | 164,712 |
| Jul 16, 2024 | 461.90 | 462.00 | 453.40 | 456.40 | 456.40 | 253,601 |
| Jul 15, 2024 | 464.50 | 468.50 | 463.50 | 464.70 | 464.70 | 149,293 |
| Jul 12, 2024 | 462.70 | 467.20 | 461.50 | 464.40 | 464.40 | 248,763 |
| Jul 11, 2024 | 463.00 | 467.80 | 460.80 | 462.00 | 462.00 | 254,444 |
| Jul 10, 2024 | 459.30 | 462.60 | 459.20 | 462.60 | 462.60 | 207,177 |
| Jul 9, 2024 | 457.90 | 461.60 | 457.20 | 459.50 | 459.50 | 219,734 |
| Jul 8, 2024 | 446.50 | 459.20 | 446.40 | 459.10 | 459.10 | 263,535 |
| Jul 5, 2024 | 449.40 | 450.90 | 444.30 | 445.60 | 445.60 | 205,057 |
| Jul 4, 2024 | 445.70 | 450.70 | 444.60 | 450.20 | 450.20 | 211,731 |
| Jul 3, 2024 | 451.80 | 452.30 | 443.70 | 445.60 | 445.60 | 365,947 |
| Jul 2, 2024 | 465.70 | 466.00 | 440.30 | 451.70 | 451.70 | 629,024 |
| Jul 1, 2024 | 473.00 | 473.60 | 465.30 | 466.90 | 466.90 | 253,288 |
| Jun 28, 2024 | 470.60 | 472.30 | 465.90 | 467.00 | 467.00 | 226,824 |
| Jun 27, 2024 | 467.10 | 469.80 | 466.10 | 468.30 | 468.30 | - |
| Jun 26, 2024 | 468.40 | 471.60 | 463.50 | 465.70 | 465.70 | 216,041 |
| Jun 25, 2024 | 467.90 | 471.20 | 465.30 | 466.10 | 466.10 | 206,835 |
| Jun 24, 2024 | 465.50 | 469.30 | 462.00 | 467.10 | 467.10 | 213,002 |
| Jun 21, 2024 | 463.10 | 465.30 | 459.90 | 462.90 | 462.90 | 711,484 |
| Jun 20, 2024 | 462.50 | 464.90 | 459.90 | 463.80 | 463.80 | 199,455 |
| Jun 19, 2024 | 463.70 | 463.70 | 458.60 | 460.90 | 460.90 | 143,380 |
| Jun 18, 2024 | 460.70 | 463.90 | 458.80 | 462.90 | 462.90 | 169,289 |
| Jun 17, 2024 | 457.60 | 459.10 | 454.20 | 458.20 | 458.20 | 201,501 |
| Jun 14, 2024 | 462.90 | 463.10 | 452.80 | 456.80 | 456.80 | 303,833 |
| Jun 13, 2024 | 467.80 | 468.30 | 461.30 | 461.40 | 461.40 | 250,187 |
| Jun 12, 2024 | 462.90 | 469.70 | 462.80 | 467.80 | 467.80 | 244,556 |
| Jun 11, 2024 | 462.90 | 468.10 | 457.70 | 459.70 | 459.70 | 245,301 |
| Jun 10, 2024 | 461.50 | 461.90 | 457.00 | 460.50 | 460.50 | 180,722 |
| Jun 7, 2024 | 462.10 | 463.10 | 455.70 | 462.00 | 462.00 | 221,684 |
| Jun 6, 2024 | 456.80 | 462.80 | 456.80 | 462.70 | 462.70 | 197,172 |
| Jun 5, 2024 | 455.00 | 457.70 | 450.10 | 456.50 | 456.50 | 265,238 |
| Jun 4, 2024 | 456.30 | 458.60 | 450.70 | 450.80 | 450.80 | 231,177 |
| Jun 3, 2024 | 459.20 | 462.90 | 456.60 | 458.10 | 458.10 | 216,460 |
| May 31, 2024 | 455.90 | 462.20 | 455.90 | 457.90 | 457.90 | 747,138 |
| May 30, 2024 | 456.80 | 458.70 | 451.80 | 454.60 | 454.60 | 213,339 |
| May 29, 2024 | 458.70 | 459.90 | 455.40 | 457.20 | 457.20 | 190,694 |
| May 28, 2024 | 463.10 | 464.40 | 457.90 | 459.20 | 459.20 | 178,993 |
| May 27, 2024 | 464.30 | 465.80 | 460.20 | 462.50 | 462.50 | 150,669 |
| May 24, 2024 | 451.40 | 462.70 | 450.10 | 462.10 | 462.10 | - |
| May 23, 2024 | 462.70 | 463.40 | 455.10 | 455.10 | 455.10 | 237,976 |
| May 22, 2024 | 461.90 | 464.60 | 460.60 | 461.50 | 461.50 | 203,446 |
| May 21, 2024 | 458.20 | 461.10 | 456.40 | 460.90 | 460.90 | 237,625 |
| May 20, 2024 | 458.60 | 460.80 | 457.20 | 458.20 | 458.20 | 117,899 |
| May 17, 2024 | 455.10 | 460.40 | 454.20 | 457.80 | 457.80 | 399,213 |
| May 16, 2024 | 447.60 | 456.20 | 447.30 | 454.40 | 454.40 | 318,079 |
| May 15, 2024 | 448.80 | 449.50 | 444.00 | 446.00 | 446.00 | 226,566 |
| May 14, 2024 | 446.70 | 446.90 | 441.10 | 446.70 | 446.70 | 281,699 |
| May 13, 2024 | 456.10 | 458.00 | 445.70 | 447.50 | 447.50 | 313,705 |
| May 10, 2024 | 448.00 | 455.40 | 445.40 | 455.40 | 455.40 | 536,296 |
| May 9, 2024 | 437.20 | 441.60 | 433.70 | 441.60 | 441.60 | 274,924 |
| May 8, 2024 | 424.20 | 433.40 | 422.90 | 433.40 | 433.40 | 373,050 |
| May 7, 2024 | 414.90 | 420.30 | 412.40 | 420.00 | 420.00 | 265,881 |
| May 6, 2024 | 404.00 | 414.30 | 404.00 | 414.30 | 414.30 | 242,606 |
| May 3, 2024 | 411.50 | 411.70 | 401.70 | 402.60 | 402.60 | 306,188 |
| May 2, 2024 | 413.50 | 415.30 | 409.30 | 409.90 | 409.90 | 220,409 |
| Apr 30, 2024 | 415.10 | 416.80 | 411.70 | 412.20 | 412.20 | 268,763 |
| Apr 29, 2024 | 415.40 | 416.50 | 412.50 | 414.30 | 414.30 | 155,795 |
| Apr 26, 2024 | 15.00 Dividend | |||||
| Apr 26, 2024 | 413.50 | 418.40 | 408.20 | 413.50 | 413.50 | 353,497 |
| Apr 25, 2024 | 431.50 | 432.00 | 418.80 | 423.20 | 408.20 | 320,002 |
| Apr 24, 2024 | 433.00 | 434.00 | 428.50 | 430.60 | 415.34 | 351,358 |
| Apr 23, 2024 | 419.00 | 436.40 | 417.60 | 435.00 | 419.58 | 521,614 |
| Apr 22, 2024 | 418.90 | 419.90 | 415.80 | 418.50 | 403.67 | 192,072 |
| Apr 19, 2024 | 412.40 | 415.00 | 409.40 | 415.00 | 400.29 | 327,548 |
| Apr 18, 2024 | 412.40 | 414.30 | 409.70 | 413.00 | 398.36 | 223,303 |
| Apr 17, 2024 | 412.00 | 416.30 | 409.10 | 409.10 | 394.60 | 272,721 |
| Apr 16, 2024 | 413.10 | 415.60 | 410.60 | 411.00 | 396.43 | 221,034 |
| Apr 15, 2024 | 418.60 | 422.30 | 416.80 | 419.20 | 404.34 | 180,082 |
| Apr 12, 2024 | 418.00 | 420.10 | 413.20 | 415.60 | 400.87 | 214,677 |
| Apr 11, 2024 | 419.20 | 419.40 | 412.80 | 416.10 | 401.35 | 200,995 |
| Apr 10, 2024 | 414.80 | 419.20 | 411.80 | 419.20 | 404.34 | 250,560 |
| Apr 9, 2024 | 425.20 | 426.00 | 412.40 | 413.60 | 398.94 | 285,556 |
| Apr 8, 2024 | 425.40 | 428.40 | 424.60 | 426.50 | 411.38 | 169,015 |
| Apr 5, 2024 | 434.00 | 435.30 | 421.00 | 424.40 | 409.36 | 463,828 |
| Apr 4, 2024 | 444.70 | 447.80 | 437.40 | 437.40 | 421.90 | 221,685 |
| Apr 3, 2024 | 451.80 | 452.60 | 443.80 | 445.10 | 429.32 | 237,685 |
| Apr 2, 2024 | 452.30 | 453.90 | 447.90 | 451.00 | 435.01 | 244,412 |
Related Tickers
HNR1.DE Hannover Rück SE
278.80
+1.49%
SREN.SW Swiss Re AG
152.10
+1.40%
RGA Reinsurance Group of America, Incorporated
198.27
+0.70%
HG Hamilton Insurance Group, Ltd.
21.25
+2.51%
SDRC.DE SCOR SE
26.78
+0.60%
HNR1.HA Hannover Rueck SE
275.00
+0.33%
HNR1.F Hannover Rück SE
278.10
+1.13%
SSREF Swiss Re AG
168.29
0.00%
HUW.L Helios Underwriting plc
207.00
0.00%
CRE.L Conduit Holdings Limited
345.00
+3.60%