156.60
-4.55
(-2.82%)
At close: 9:35:06 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 16, 2025 | 158.50 | 158.50 | 156.60 | 156.60 | 156.60 | - |
| Apr 15, 2025 | 161.05 | 161.15 | 161.05 | 161.15 | 161.15 | - |
| Apr 14, 2025 | 162.60 | 163.90 | 162.60 | 163.00 | 163.00 | - |
| Apr 11, 2025 | 161.15 | 161.55 | 161.15 | 161.55 | 161.55 | - |
| Apr 10, 2025 | 169.30 | 169.30 | 169.30 | 169.30 | 169.30 | - |
| Apr 9, 2025 | 148.05 | 148.05 | 147.55 | 147.55 | 147.55 | - |
| Apr 8, 2025 | 157.25 | 157.25 | 157.25 | 157.25 | 157.25 | - |
| Apr 7, 2025 | 154.55 | 156.90 | 154.55 | 156.90 | 156.90 | 2 |
| Apr 4, 2025 | 166.55 | 166.55 | 160.15 | 160.40 | 160.40 | - |
| Apr 3, 2025 | 180.25 | 180.25 | 168.55 | 168.55 | 168.55 | - |
| Apr 2, 2025 | 184.65 | 186.40 | 184.65 | 186.40 | 186.40 | - |
| Apr 1, 2025 | 184.55 | 185.75 | 184.10 | 185.45 | 185.45 | - |
| Mar 31, 2025 | 183.65 | 186.05 | 183.65 | 186.05 | 186.05 | - |
| Mar 28, 2025 | 189.80 | 189.80 | 189.80 | 189.80 | 189.80 | - |
| Mar 27, 2025 | 190.70 | 190.70 | 190.70 | 190.70 | 190.70 | - |
| Mar 26, 2025 | 190.70 | 190.70 | 189.45 | 189.45 | 189.45 | - |
| Mar 25, 2025 | 190.70 | 190.70 | 190.70 | 190.70 | 190.70 | - |
| Mar 24, 2025 | 188.15 | 188.15 | 188.15 | 188.15 | 188.15 | - |
| Mar 21, 2025 | 188.40 | 188.40 | 188.40 | 188.40 | 188.40 | - |
| Mar 20, 2025 | 0.68 Dividend | |||||
| Mar 20, 2025 | 189.90 | 189.90 | 189.90 | 189.90 | 189.90 | - |
| Mar 19, 2025 | 189.65 | 189.65 | 189.65 | 189.65 | 188.87 | - |
| Mar 18, 2025 | 191.40 | 191.75 | 191.40 | 191.75 | 190.96 | - |
| Mar 17, 2025 | 188.50 | 188.50 | 188.50 | 188.50 | 187.72 | - |
| Mar 14, 2025 | 185.75 | 189.05 | 185.75 | 188.85 | 188.07 | 145 |
| Mar 13, 2025 | 186.85 | 186.85 | 185.20 | 185.20 | 184.44 | - |
| Mar 12, 2025 | 187.95 | 188.05 | 186.95 | 188.05 | 187.28 | - |
| Mar 11, 2025 | 194.40 | 194.40 | 194.40 | 194.40 | 193.60 | - |
| Mar 10, 2025 | 196.55 | 197.75 | 194.60 | 195.10 | 194.30 | - |
| Mar 7, 2025 | 194.10 | 194.10 | 194.10 | 194.10 | 193.30 | - |
| Mar 6, 2025 | 194.05 | 195.25 | 192.80 | 195.25 | 194.45 | - |
| Mar 5, 2025 | 194.05 | 194.05 | 194.05 | 194.05 | 193.25 | - |
| Mar 4, 2025 | 198.15 | 198.15 | 194.05 | 194.05 | 193.25 | - |
| Mar 3, 2025 | 200.70 | 200.70 | 196.20 | 196.20 | 195.39 | - |
| Feb 28, 2025 | 198.55 | 198.55 | 198.55 | 198.55 | 197.73 | - |
| Feb 27, 2025 | 200.40 | 200.60 | 200.40 | 200.60 | 199.77 | - |
| Feb 26, 2025 | 201.70 | 203.60 | 201.10 | 201.10 | 200.27 | - |
| Feb 25, 2025 | 201.70 | 203.40 | 201.70 | 203.40 | 202.56 | - |
| Feb 24, 2025 | 204.40 | 204.40 | 202.70 | 202.70 | 201.87 | - |
| Feb 21, 2025 | 206.70 | 206.80 | 204.60 | 204.60 | 203.76 | - |
| Feb 20, 2025 | 203.10 | 207.70 | 203.10 | 207.40 | 206.55 | - |
| Feb 19, 2025 | 208.50 | 208.50 | 207.70 | 207.70 | 206.85 | - |
| Feb 18, 2025 | 206.00 | 208.70 | 206.00 | 208.30 | 207.44 | - |
| Feb 17, 2025 | 206.50 | 206.50 | 206.50 | 206.50 | 205.65 | - |
| Feb 14, 2025 | 206.50 | 206.50 | 206.00 | 206.00 | 205.15 | - |
| Feb 13, 2025 | 204.40 | 206.80 | 204.40 | 206.60 | 205.75 | - |
| Feb 12, 2025 | 207.50 | 207.50 | 206.10 | 206.10 | 205.25 | - |
| Feb 11, 2025 | 208.50 | 208.60 | 208.50 | 208.60 | 207.74 | - |
| Feb 10, 2025 | 206.40 | 209.20 | 206.40 | 209.20 | 208.34 | - |
| Feb 7, 2025 | 205.90 | 206.20 | 205.70 | 205.90 | 205.05 | - |
| Feb 6, 2025 | 206.40 | 207.30 | 206.10 | 206.10 | 205.25 | - |
| Feb 5, 2025 | 207.00 | 207.00 | 205.10 | 205.60 | 204.75 | - |
| Feb 4, 2025 | 208.60 | 209.50 | 208.10 | 208.70 | 207.84 | - |
| Feb 3, 2025 | 210.40 | 210.40 | 208.30 | 209.60 | 208.74 | - |
| Jan 31, 2025 | 211.20 | 211.20 | 211.20 | 211.20 | 210.33 | - |
| Jan 30, 2025 | 208.10 | 211.60 | 208.10 | 211.60 | 210.73 | - |
| Jan 29, 2025 | 209.70 | 209.70 | 209.30 | 209.30 | 208.44 | - |
| Jan 28, 2025 | 205.20 | 213.20 | 204.10 | 211.30 | 210.43 | - |
| Jan 27, 2025 | 205.20 | 205.20 | 204.10 | 204.10 | 203.26 | - |
| Jan 24, 2025 | 208.20 | 208.20 | 206.50 | 206.50 | 205.65 | - |
| Jan 23, 2025 | 209.20 | 210.00 | 209.20 | 209.50 | 208.64 | - |
| Jan 22, 2025 | 210.00 | 210.10 | 209.00 | 209.90 | 209.04 | - |
| Jan 21, 2025 | 208.90 | 210.80 | 207.90 | 210.80 | 209.93 | - |
| Jan 20, 2025 | 208.40 | 208.70 | 208.00 | 208.20 | 207.34 | - |
| Jan 17, 2025 | 206.60 | 206.60 | 206.60 | 206.60 | 205.75 | - |
| Jan 16, 2025 | 204.40 | 206.30 | 204.40 | 206.30 | 205.45 | - |
| Jan 15, 2025 | 200.20 | 204.30 | 200.20 | 204.30 | 203.46 | - |
| Jan 14, 2025 | 197.70 | 199.15 | 197.70 | 199.15 | 198.33 | - |
| Jan 13, 2025 | 194.05 | 198.30 | 194.05 | 198.25 | 197.43 | - |
| Jan 10, 2025 | 196.05 | 196.05 | 192.60 | 193.75 | 192.95 | - |
| Jan 9, 2025 | 195.05 | 195.05 | 195.05 | 195.05 | 194.25 | - |
| Jan 8, 2025 | 197.30 | 197.30 | 197.30 | 197.30 | 196.49 | - |
| Jan 7, 2025 | 197.45 | 197.45 | 196.95 | 196.95 | 196.14 | - |
| Jan 6, 2025 | 199.65 | 199.65 | 199.65 | 199.65 | 198.83 | - |
| Jan 3, 2025 | 198.10 | 200.40 | 198.10 | 200.40 | 199.58 | - |
| Jan 2, 2025 | 0.68 Dividend | |||||
| Jan 2, 2025 | 200.10 | 200.10 | 199.20 | 199.20 | 198.38 | - |
| Dec 30, 2024 | 200.50 | 200.50 | 200.50 | 200.50 | 198.90 | - |
| Dec 27, 2024 | 203.20 | 203.20 | 203.20 | 203.20 | 201.58 | - |
| Dec 23, 2024 | 200.30 | 200.30 | 200.30 | 200.30 | 198.70 | - |
| Dec 20, 2024 | 199.85 | 199.85 | 199.85 | 199.85 | 198.25 | - |
| Dec 19, 2024 | 203.50 | 203.50 | 203.50 | 203.50 | 201.87 | - |
| Dec 18, 2024 | 212.00 | 212.00 | 212.00 | 212.00 | 210.31 | - |
| Dec 17, 2024 | 211.30 | 212.10 | 211.30 | 212.10 | 210.41 | - |
| Dec 16, 2024 | 214.00 | 217.00 | 211.90 | 211.90 | 210.21 | 67 |
| Dec 13, 2024 | 217.40 | 219.20 | 213.50 | 214.90 | 213.18 | - |
| Dec 12, 2024 | 222.00 | 223.00 | 215.40 | 216.70 | 214.97 | - |
| Dec 11, 2024 | 238.50 | 238.50 | 236.50 | 236.50 | 234.61 | - |
| Dec 10, 2024 | 240.10 | 240.10 | 240.10 | 240.10 | 238.18 | - |
| Dec 9, 2024 | 239.20 | 239.20 | 238.90 | 238.90 | 236.99 | - |
| Dec 6, 2024 | 240.20 | 240.20 | 240.20 | 240.20 | 238.28 | - |
| Dec 5, 2024 | 242.20 | 242.20 | 239.10 | 239.10 | 237.19 | - |
| Dec 4, 2024 | 244.60 | 244.60 | 242.40 | 242.40 | 240.46 | - |
| Dec 3, 2024 | 245.00 | 245.10 | 245.00 | 245.00 | 243.04 | - |
| Dec 2, 2024 | 245.80 | 246.80 | 245.30 | 246.60 | 244.63 | - |
| Nov 29, 2024 | 244.10 | 244.10 | 244.10 | 244.10 | 242.15 | - |
| Nov 28, 2024 | 244.30 | 244.60 | 244.30 | 244.60 | 242.65 | - |
| Nov 27, 2024 | 245.20 | 245.20 | 244.00 | 244.00 | 242.05 | - |
| Nov 26, 2024 | 249.90 | 249.90 | 245.70 | 245.70 | 243.74 | - |
| Nov 25, 2024 | 249.10 | 249.10 | 249.10 | 249.10 | 247.11 | - |
| Nov 22, 2024 | 243.40 | 249.00 | 243.40 | 249.00 | 247.01 | - |
| Nov 21, 2024 | 237.80 | 244.90 | 237.80 | 244.90 | 242.94 | - |
| Nov 20, 2024 | 234.80 | 238.60 | 234.80 | 238.60 | 236.69 | - |
| Nov 19, 2024 | 237.60 | 237.60 | 237.60 | 237.60 | 235.70 | - |
| Nov 18, 2024 | 240.00 | 240.00 | 240.00 | 240.00 | 238.08 | - |
| Nov 15, 2024 | 240.30 | 241.50 | 240.30 | 241.50 | 239.57 | - |
| Nov 14, 2024 | 243.40 | 243.50 | 242.80 | 243.20 | 241.26 | - |
| Nov 13, 2024 | 240.20 | 244.20 | 240.20 | 244.20 | 242.25 | - |
| Nov 12, 2024 | 243.70 | 245.00 | 242.50 | 242.50 | 240.56 | - |
| Nov 11, 2024 | 242.50 | 247.30 | 242.50 | 244.40 | 242.45 | - |
| Nov 8, 2024 | 240.00 | 243.20 | 239.80 | 243.20 | 241.26 | - |
| Nov 7, 2024 | 244.70 | 244.70 | 239.90 | 241.00 | 239.08 | - |
| Nov 6, 2024 | 239.30 | 245.90 | 239.30 | 245.40 | 243.44 | - |
| Nov 5, 2024 | 226.10 | 230.60 | 224.70 | 230.60 | 228.76 | - |
| Nov 4, 2024 | 226.90 | 227.20 | 226.90 | 226.90 | 225.09 | - |
| Nov 1, 2024 | 226.50 | 229.50 | 226.50 | 229.50 | 227.67 | - |
| Oct 31, 2024 | 228.70 | 228.90 | 227.80 | 227.80 | 225.98 | - |
| Oct 30, 2024 | 228.60 | 229.80 | 227.70 | 229.80 | 227.96 | - |
| Oct 29, 2024 | 230.00 | 230.00 | 229.00 | 229.00 | 227.17 | - |
| Oct 28, 2024 | 229.10 | 231.10 | 228.60 | 230.90 | 229.06 | - |
| Oct 25, 2024 | 228.20 | 229.90 | 228.20 | 229.20 | 227.37 | - |
| Oct 24, 2024 | 229.60 | 229.60 | 229.30 | 229.30 | 227.47 | - |
| Oct 23, 2024 | 230.00 | 230.80 | 230.00 | 230.80 | 228.96 | - |
| Oct 22, 2024 | 232.00 | 232.10 | 230.60 | 231.60 | 229.75 | - |
| Oct 21, 2024 | 235.00 | 235.00 | 233.50 | 233.50 | 231.64 | - |
| Oct 18, 2024 | 234.50 | 234.50 | 234.50 | 234.50 | 232.63 | - |
| Oct 17, 2024 | 234.50 | 237.30 | 234.50 | 235.50 | 233.62 | - |
| Oct 16, 2024 | 234.30 | 236.30 | 234.30 | 235.90 | 234.02 | - |
| Oct 15, 2024 | 235.30 | 238.00 | 235.30 | 238.00 | 236.10 | - |
| Oct 14, 2024 | 233.00 | 233.00 | 233.00 | 233.00 | 231.14 | - |
| Oct 11, 2024 | 230.20 | 233.70 | 229.70 | 233.70 | 231.83 | - |
| Oct 10, 2024 | 229.60 | 230.60 | 229.60 | 230.60 | 228.76 | - |
| Oct 9, 2024 | 226.20 | 230.20 | 226.20 | 230.00 | 228.16 | - |
| Oct 8, 2024 | 228.40 | 228.60 | 227.00 | 227.00 | 225.19 | - |
| Oct 7, 2024 | 227.90 | 228.70 | 227.10 | 228.70 | 226.87 | - |
| Oct 4, 2024 | 230.00 | 230.00 | 227.90 | 227.90 | 226.08 | - |
| Oct 3, 2024 | 234.20 | 234.20 | 229.10 | 229.10 | 227.27 | - |
| Oct 2, 2024 | 233.40 | 234.70 | 233.40 | 234.70 | 232.83 | 30 |
| Oct 1, 2024 | 233.80 | 234.60 | 231.90 | 234.60 | 232.73 | - |
| Sep 30, 2024 | 232.50 | 235.90 | 232.50 | 234.10 | 232.23 | 15 |
| Sep 27, 2024 | 232.30 | 233.30 | 232.30 | 233.30 | 231.44 | - |
| Sep 26, 2024 | 228.40 | 232.20 | 228.40 | 232.20 | 230.35 | - |
| Sep 25, 2024 | 228.00 | 229.20 | 228.00 | 229.20 | 227.37 | - |
| Sep 24, 2024 | 228.00 | 229.60 | 228.00 | 229.10 | 227.27 | - |
| Sep 23, 2024 | 227.60 | 231.70 | 227.60 | 229.00 | 227.17 | 10 |
| Sep 20, 2024 | 231.10 | 231.10 | 226.70 | 226.70 | 224.89 | - |
| Sep 19, 2024 | 229.30 | 232.20 | 229.30 | 231.90 | 230.05 | - |
| Sep 18, 2024 | 228.10 | 231.10 | 228.10 | 229.40 | 227.57 | 5 |
| Sep 17, 2024 | 226.00 | 229.90 | 226.00 | 228.90 | 227.07 | - |
| Sep 16, 2024 | 225.20 | 227.30 | 225.00 | 226.60 | 224.79 | - |
| Sep 13, 2024 | 222.30 | 225.70 | 222.30 | 224.90 | 223.10 | - |
| Sep 12, 2024 | 223.90 | 223.90 | 222.90 | 223.00 | 221.22 | - |
| Sep 11, 2024 | 222.60 | 223.40 | 222.60 | 223.40 | 221.62 | - |
| Sep 10, 2024 | 222.00 | 224.30 | 222.00 | 224.30 | 222.51 | - |
| Sep 9, 2024 | 219.50 | 223.20 | 219.50 | 223.20 | 221.42 | - |
| Sep 6, 2024 | 220.30 | 220.30 | 218.90 | 219.20 | 217.45 | - |
| Sep 5, 2024 | 224.00 | 224.00 | 220.20 | 220.20 | 218.44 | - |
| Sep 4, 2024 | 223.80 | 224.40 | 223.30 | 223.30 | 221.52 | - |
| Sep 3, 2024 | 230.10 | 230.10 | 224.60 | 224.60 | 222.81 | - |
| Sep 2, 2024 | 230.50 | 230.50 | 229.70 | 230.00 | 228.16 | - |
| Aug 30, 2024 | 229.00 | 229.00 | 229.00 | 229.00 | 227.17 | - |
| Aug 29, 2024 | 229.10 | 231.40 | 229.10 | 229.10 | 227.27 | - |
| Aug 28, 2024 | 228.00 | 230.00 | 227.90 | 229.70 | 227.87 | - |
| Aug 27, 2024 | 0.68 Dividend | |||||
| Aug 27, 2024 | 227.90 | 228.00 | 227.50 | 227.90 | 226.08 | - |
| Aug 26, 2024 | 228.50 | 230.40 | 228.50 | 229.60 | 226.99 | - |
| Aug 23, 2024 | 228.90 | 228.90 | 228.70 | 228.70 | 226.10 | - |
| Aug 22, 2024 | 220.70 | 226.50 | 220.70 | 220.70 | 218.19 | - |
| Aug 21, 2024 | 214.00 | 220.10 | 214.00 | 220.10 | 217.60 | - |
| Aug 20, 2024 | 214.80 | 214.80 | 214.80 | 214.80 | 212.36 | - |
| Aug 19, 2024 | 215.30 | 216.10 | 215.30 | 215.30 | 212.85 | - |
| Aug 16, 2024 | 217.80 | 217.80 | 217.80 | 217.80 | 215.33 | - |
| Aug 15, 2024 | 213.70 | 219.10 | 213.70 | 218.50 | 216.02 | - |
| Aug 14, 2024 | 214.60 | 214.60 | 213.30 | 213.70 | 211.27 | - |
| Aug 13, 2024 | 211.90 | 213.60 | 211.90 | 213.60 | 211.17 | - |
| Aug 12, 2024 | 213.20 | 213.20 | 212.70 | 212.70 | 210.28 | - |
| Aug 9, 2024 | 214.10 | 214.50 | 214.10 | 214.30 | 211.87 | - |
| Aug 8, 2024 | 210.90 | 210.90 | 210.90 | 210.90 | 208.50 | - |
| Aug 7, 2024 | 215.90 | 216.50 | 213.30 | 213.30 | 210.88 | - |
| Aug 6, 2024 | 215.00 | 218.00 | 215.00 | 218.00 | 215.52 | - |
| Aug 5, 2024 | 216.30 | 216.30 | 213.60 | 213.60 | 211.17 | - |
| Aug 2, 2024 | 222.50 | 222.50 | 217.40 | 217.40 | 214.93 | - |
| Aug 1, 2024 | 230.00 | 230.60 | 226.10 | 226.10 | 223.53 | - |
| Jul 31, 2024 | 228.10 | 230.60 | 227.90 | 230.60 | 227.98 | - |
| Jul 30, 2024 | 225.00 | 230.00 | 225.00 | 230.00 | 227.39 | - |
| Jul 29, 2024 | 225.60 | 226.70 | 225.40 | 225.40 | 222.84 | - |
| Jul 26, 2024 | 220.60 | 225.90 | 220.60 | 225.90 | 223.33 | 15 |
| Jul 25, 2024 | 216.50 | 221.30 | 215.70 | 221.30 | 218.79 | - |
| Jul 24, 2024 | 219.00 | 219.00 | 218.50 | 218.50 | 216.02 | - |
| Jul 23, 2024 | 219.10 | 220.90 | 218.00 | 220.90 | 218.39 | - |
| Jul 22, 2024 | 215.80 | 217.20 | 215.80 | 217.20 | 214.73 | - |
| Jul 19, 2024 | 218.60 | 218.60 | 218.60 | 218.60 | 216.12 | - |
| Jul 18, 2024 | 221.20 | 221.20 | 219.20 | 219.20 | 216.71 | - |
| Jul 17, 2024 | 221.50 | 223.60 | 219.90 | 221.20 | 218.69 | - |
| Jul 16, 2024 | 215.90 | 222.50 | 215.90 | 222.50 | 219.97 | - |
| Jul 15, 2024 | 216.60 | 217.80 | 216.60 | 217.80 | 215.33 | - |
| Jul 12, 2024 | 215.20 | 218.00 | 215.00 | 218.00 | 215.52 | - |
| Jul 11, 2024 | 210.60 | 215.90 | 210.50 | 215.70 | 213.25 | - |
| Jul 10, 2024 | 206.30 | 209.70 | 206.30 | 209.70 | 207.32 | - |
| Jul 9, 2024 | 208.00 | 208.00 | 208.00 | 208.00 | 205.64 | - |
| Jul 8, 2024 | 207.40 | 208.30 | 207.40 | 208.30 | 205.93 | - |
| Jul 5, 2024 | 209.00 | 211.60 | 208.60 | 208.60 | 206.23 | 5 |
| Jul 4, 2024 | 209.30 | 209.30 | 209.30 | 209.30 | 206.92 | - |
| Jul 3, 2024 | 209.80 | 210.20 | 209.80 | 210.20 | 207.81 | - |
| Jul 2, 2024 | 210.60 | 210.60 | 210.60 | 210.60 | 208.21 | - |
| Jul 1, 2024 | 214.30 | 214.30 | 211.40 | 211.40 | 209.00 | - |
| Jun 28, 2024 | 213.70 | 216.30 | 213.70 | 214.70 | 212.26 | - |
| Jun 27, 2024 | 213.10 | 214.20 | 212.90 | 214.20 | 211.77 | - |
| Jun 26, 2024 | 212.20 | 212.60 | 211.80 | 211.80 | 209.39 | - |
| Jun 25, 2024 | 215.00 | 215.00 | 214.90 | 214.90 | 212.46 | 5 |
| Jun 24, 2024 | 214.50 | 214.80 | 214.50 | 214.80 | 212.36 | - |
| Jun 21, 2024 | 215.10 | 215.90 | 215.10 | 215.80 | 213.35 | - |
| Jun 20, 2024 | 215.10 | 216.90 | 215.10 | 216.20 | 213.74 | - |
| Jun 19, 2024 | 215.10 | 215.10 | 215.10 | 215.10 | 212.66 | - |
| Jun 18, 2024 | 215.10 | 215.10 | 215.10 | 215.10 | 212.66 | - |
| Jun 17, 2024 | 212.20 | 214.10 | 212.20 | 214.10 | 211.67 | - |
| Jun 14, 2024 | 216.10 | 216.10 | 216.10 | 216.10 | 213.65 | - |
| Jun 13, 2024 | 213.60 | 214.90 | 213.40 | 214.90 | 212.46 | - |
| Jun 12, 2024 | 208.80 | 208.80 | 208.60 | 208.60 | 206.23 | - |
| Jun 11, 2024 | 207.50 | 208.40 | 207.50 | 208.40 | 206.03 | - |
| Jun 10, 2024 | 210.10 | 210.10 | 208.30 | 208.30 | 205.93 | - |
| Jun 7, 2024 | 206.70 | 207.70 | 206.20 | 207.70 | 205.34 | - |
| Jun 6, 2024 | 208.30 | 208.30 | 206.30 | 207.10 | 204.75 | - |
| Jun 5, 2024 | 208.60 | 209.00 | 208.60 | 208.60 | 206.23 | - |
| Jun 4, 2024 | 208.70 | 208.70 | 208.30 | 208.60 | 206.23 | - |
| Jun 3, 2024 | 215.30 | 215.30 | 214.90 | 215.00 | 212.56 | - |
| May 31, 2024 | 212.10 | 212.20 | 211.30 | 211.30 | 208.90 | - |
| May 30, 2024 | 211.10 | 211.10 | 211.10 | 211.10 | 208.70 | - |
| May 29, 2024 | 212.90 | 212.90 | 212.10 | 212.10 | 209.69 | - |
| May 28, 2024 | 218.00 | 218.00 | 214.10 | 214.10 | 211.67 | 5 |
| May 27, 2024 | 218.00 | 219.10 | 218.00 | 218.10 | 215.62 | - |
| May 24, 2024 | 218.60 | 218.60 | 218.40 | 218.50 | 216.02 | - |
| May 23, 2024 | 223.20 | 223.20 | 219.80 | 219.80 | 217.30 | - |
| May 22, 2024 | 222.40 | 225.80 | 222.40 | 225.80 | 223.24 | - |
| May 21, 2024 | 214.70 | 233.40 | 214.70 | 225.20 | 222.64 | 12 |
| May 20, 2024 | 0.60 Dividend | |||||
| May 20, 2024 | 247.30 | 247.30 | 247.30 | 247.30 | 244.49 | - |
| May 17, 2024 | 247.30 | 249.00 | 247.30 | 249.00 | 245.50 | - |
| May 16, 2024 | 250.50 | 251.00 | 250.50 | 250.90 | 247.37 | - |
| May 15, 2024 | 249.50 | 251.80 | 249.50 | 250.90 | 247.37 | - |
| May 14, 2024 | 252.00 | 252.00 | 250.60 | 250.60 | 247.08 | - |
| May 13, 2024 | 257.20 | 257.20 | 254.80 | 254.80 | 251.22 | - |
| May 10, 2024 | 256.80 | 256.80 | 256.80 | 256.80 | 253.19 | - |
| May 9, 2024 | 250.20 | 250.20 | 250.20 | 250.20 | 246.68 | - |
| May 8, 2024 | 251.50 | 251.50 | 249.70 | 251.30 | 247.77 | - |
| May 7, 2024 | 249.60 | 249.60 | 249.60 | 249.60 | 246.09 | - |
| May 6, 2024 | 245.30 | 249.90 | 245.30 | 249.90 | 246.39 | - |
| May 3, 2024 | 244.50 | 244.70 | 243.50 | 243.50 | 240.08 | - |
| May 2, 2024 | 241.50 | 243.20 | 241.50 | 243.20 | 239.78 | - |
| Apr 30, 2024 | 243.30 | 243.30 | 241.70 | 241.70 | 238.30 | - |
| Apr 29, 2024 | 241.70 | 243.80 | 241.60 | 242.70 | 239.29 | - |
| Apr 26, 2024 | 240.80 | 240.80 | 240.40 | 240.40 | 237.02 | - |
| Apr 25, 2024 | 240.60 | 240.60 | 238.50 | 238.50 | 235.15 | - |
| Apr 24, 2024 | 243.50 | 243.50 | 241.40 | 241.40 | 238.01 | - |
| Apr 23, 2024 | 242.80 | 244.10 | 242.50 | 244.10 | 240.67 | - |
| Apr 22, 2024 | 242.30 | 242.30 | 242.30 | 242.30 | 238.89 | - |
| Apr 19, 2024 | 240.20 | 242.40 | 240.20 | 242.40 | 238.99 | - |
| Apr 18, 2024 | 243.00 | 244.90 | 242.40 | 242.40 | 238.99 | - |
| Apr 17, 2024 | 245.70 | 245.90 | 243.40 | 243.40 | 239.98 | - |
| Apr 16, 2024 | 245.80 | 246.60 | 245.40 | 246.60 | 243.13 | - |
Related Tickers
FWV.BE Flowserve Corp
37.20
0.00%
X1YL34.SA Xylem Inc.
342.32
0.00%
EMR.HA Emerson Electric Co
87.98
-0.88%
FWV.F Flowserve Corporation
37.00
-0.54%
EMR.MU Emerson Electric Co
86.83
-2.19%
RWL.F Rockwell Automation, Inc.
200.90
-2.76%
EMR.BE Emerson Electric Co
87.36
-1.32%
XY6.DE Xylem Inc.
97.10
-0.16%
PH.MX Parker-Hannifin Corporation
12,754.39
-0.00%
EMR.HM Emerson Electric Co
87.96
-0.97%