Unlock stock picks and a broker-level newsfeed that powers Wall Street.
87.36
-3.30
(-3.64%)
At close: April 4 at 5:30:34 PM GMT+2
Currency in CHF 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 4, 2025 | 90.00 | 91.38 | 87.30 | 87.36 | 87.36 | 7,995,150 |
| Apr 3, 2025 | 90.04 | 90.90 | 89.52 | 90.66 | 90.66 | 5,541,185 |
| Apr 2, 2025 | 89.76 | 90.74 | 89.68 | 89.80 | 89.80 | 3,777,132 |
| Apr 1, 2025 | 89.52 | 90.48 | 89.36 | 90.16 | 90.16 | 3,396,373 |
| Mar 31, 2025 | 89.74 | 90.62 | 89.34 | 89.34 | 89.34 | 5,172,767 |
| Mar 28, 2025 | 89.40 | 90.90 | 89.40 | 90.24 | 90.24 | 3,394,505 |
| Mar 27, 2025 | 89.36 | 89.68 | 88.80 | 89.54 | 89.54 | 3,259,119 |
| Mar 26, 2025 | 88.80 | 89.22 | 88.44 | 88.94 | 88.94 | 3,536,928 |
| Mar 25, 2025 | 89.90 | 90.40 | 88.84 | 88.84 | 88.84 | 4,520,935 |
| Mar 24, 2025 | 91.70 | 91.72 | 89.60 | 89.60 | 89.60 | 3,525,558 |
| Mar 21, 2025 | 91.22 | 91.68 | 90.38 | 91.68 | 91.68 | 11,586,849 |
| Mar 20, 2025 | 89.88 | 91.34 | 89.88 | 91.22 | 91.22 | 4,531,016 |
| Mar 19, 2025 | 90.36 | 90.82 | 88.88 | 89.76 | 89.76 | 5,369,014 |
| Mar 18, 2025 | 90.40 | 90.86 | 89.98 | 90.50 | 90.50 | 3,718,004 |
| Mar 17, 2025 | 89.36 | 90.26 | 89.08 | 90.24 | 90.24 | 3,629,213 |
| Mar 14, 2025 | 89.42 | 89.60 | 87.66 | 89.18 | 89.18 | 4,072,754 |
| Mar 13, 2025 | 88.90 | 89.24 | 88.40 | 89.24 | 89.24 | 3,130,351 |
| Mar 12, 2025 | 89.24 | 89.78 | 88.86 | 89.04 | 89.04 | 4,407,581 |
| Mar 11, 2025 | 90.72 | 91.00 | 88.16 | 88.60 | 88.60 | 4,457,170 |
| Mar 10, 2025 | 89.78 | 91.02 | 89.48 | 90.50 | 90.50 | 4,520,329 |
| Mar 7, 2025 | 88.40 | 89.90 | 87.84 | 89.72 | 89.72 | 5,027,667 |
| Mar 6, 2025 | 87.72 | 88.14 | 86.42 | 87.86 | 87.86 | 4,442,557 |
| Mar 5, 2025 | 88.74 | 89.50 | 88.06 | 88.12 | 88.12 | 6,756,899 |
| Mar 4, 2025 | 88.62 | 90.10 | 88.58 | 89.76 | 89.76 | 5,301,975 |
| Mar 3, 2025 | 87.12 | 88.80 | 86.84 | 88.60 | 88.60 | 4,285,414 |
| Feb 28, 2025 | 86.26 | 87.58 | 86.22 | 87.12 | 87.12 | 6,745,454 |
| Feb 27, 2025 | 87.22 | 87.60 | 86.68 | 87.04 | 87.04 | 4,052,166 |
| Feb 26, 2025 | 88.98 | 89.18 | 87.52 | 87.60 | 87.60 | 5,364,169 |
| Feb 25, 2025 | 87.40 | 89.38 | 86.98 | 89.02 | 89.02 | 6,739,141 |
| Feb 24, 2025 | 85.96 | 87.78 | 85.58 | 87.78 | 87.78 | 7,684,548 |
| Feb 21, 2025 | 82.92 | 85.10 | 82.52 | 85.10 | 85.10 | 9,195,580 |
| Feb 20, 2025 | 82.74 | 82.74 | 81.62 | 82.34 | 82.34 | 3,792,178 |
| Feb 19, 2025 | 82.38 | 82.88 | 81.96 | 82.50 | 82.50 | 3,976,884 |
| Feb 18, 2025 | 82.60 | 82.78 | 81.74 | 82.38 | 82.38 | 3,645,635 |
| Feb 17, 2025 | 82.64 | 82.78 | 81.76 | 82.42 | 82.42 | 4,069,308 |
| Feb 14, 2025 | 83.66 | 83.96 | 82.32 | 82.48 | 82.48 | 6,034,211 |
| Feb 13, 2025 | 82.00 | 84.02 | 81.92 | 83.68 | 83.68 | 9,473,094 |
| Feb 12, 2025 | 78.54 | 79.22 | 77.98 | 78.78 | 78.78 | 4,448,953 |
| Feb 11, 2025 | 77.70 | 78.38 | 77.54 | 78.20 | 78.20 | 3,895,054 |
| Feb 10, 2025 | 77.72 | 77.94 | 77.36 | 77.36 | 77.36 | 3,070,301 |
| Feb 7, 2025 | 77.50 | 78.26 | 77.36 | 77.50 | 77.50 | 3,993,095 |
| Feb 6, 2025 | 77.40 | 78.04 | 76.84 | 77.50 | 77.50 | 3,141,862 |
| Feb 5, 2025 | 77.16 | 77.46 | 76.68 | 77.26 | 77.26 | 3,559,172 |
| Feb 4, 2025 | 77.38 | 77.72 | 77.08 | 77.46 | 77.46 | 3,450,015 |
| Feb 3, 2025 | 77.18 | 78.08 | 76.72 | 77.86 | 77.86 | 4,415,952 |
| Jan 31, 2025 | 78.90 | 78.94 | 77.48 | 77.48 | 77.48 | 6,270,336 |
| Jan 30, 2025 | 78.38 | 78.70 | 77.76 | 78.68 | 78.68 | 3,934,522 |
| Jan 29, 2025 | 78.00 | 78.38 | 77.32 | 78.28 | 78.28 | 4,113,007 |
| Jan 28, 2025 | 77.82 | 78.70 | 77.58 | 78.18 | 78.18 | 7,404,177 |
| Jan 27, 2025 | 74.90 | 77.80 | 74.68 | 77.56 | 77.56 | 8,679,472 |
| Jan 24, 2025 | 74.90 | 75.38 | 74.24 | 74.68 | 74.68 | 4,988,509 |
| Jan 23, 2025 | 74.16 | 74.70 | 73.82 | 74.70 | 74.70 | 4,199,023 |
| Jan 22, 2025 | 74.64 | 74.78 | 74.02 | 74.18 | 74.18 | 4,006,799 |
| Jan 21, 2025 | 74.32 | 74.74 | 74.06 | 74.74 | 74.74 | 3,108,596 |
| Jan 20, 2025 | 74.14 | 74.68 | 74.06 | 74.46 | 74.46 | 2,882,074 |
| Jan 17, 2025 | 74.02 | 74.36 | 73.32 | 74.20 | 74.20 | 5,082,754 |
| Jan 16, 2025 | 73.42 | 74.04 | 73.14 | 73.90 | 73.90 | 4,538,901 |
| Jan 15, 2025 | 74.22 | 74.28 | 73.44 | 73.66 | 73.66 | 3,706,760 |
| Jan 14, 2025 | 74.70 | 74.84 | 73.92 | 74.16 | 74.16 | 4,819,860 |
| Jan 13, 2025 | 73.76 | 74.34 | 73.62 | 74.24 | 74.24 | 3,127,251 |
| Jan 10, 2025 | 74.82 | 75.00 | 73.90 | 74.04 | 74.04 | 3,516,866 |
| Jan 9, 2025 | 75.20 | 75.58 | 74.96 | 75.12 | 75.12 | 2,595,698 |
| Jan 8, 2025 | 75.20 | 75.48 | 74.42 | 75.36 | 75.36 | 4,897,124 |
| Jan 7, 2025 | 74.28 | 75.30 | 73.92 | 74.94 | 74.94 | 4,315,876 |
| Jan 6, 2025 | 74.70 | 74.78 | 73.04 | 74.02 | 74.02 | 5,267,017 |
| Jan 3, 2025 | 74.90 | 75.00 | 74.10 | 74.70 | 74.70 | 4,429,843 |
| Dec 30, 2024 | 74.46 | 75.10 | 74.32 | 74.88 | 74.88 | 3,192,755 |
| Dec 27, 2024 | 73.72 | 74.78 | 73.72 | 74.42 | 74.42 | 4,006,160 |
| Dec 23, 2024 | 73.62 | 74.18 | 73.42 | 74.08 | 74.08 | 2,865,480 |
| Dec 20, 2024 | 73.42 | 73.98 | 72.82 | 73.98 | 73.98 | 13,549,480 |
| Dec 19, 2024 | 73.62 | 74.20 | 73.56 | 74.20 | 74.20 | 5,030,449 |
| Dec 18, 2024 | 74.50 | 74.74 | 73.56 | 74.10 | 74.10 | 6,495,726 |
| Dec 17, 2024 | 74.06 | 75.22 | 73.98 | 75.22 | 75.22 | 5,809,341 |
| Dec 16, 2024 | 74.92 | 74.92 | 74.04 | 74.46 | 74.46 | 5,051,697 |
| Dec 13, 2024 | 74.92 | 75.34 | 74.70 | 75.18 | 75.18 | 5,494,900 |
| Dec 12, 2024 | 74.40 | 75.68 | 74.34 | 74.90 | 74.90 | 5,622,102 |
| Dec 11, 2024 | 74.54 | 75.10 | 74.32 | 74.82 | 74.82 | 5,478,430 |
| Dec 10, 2024 | 75.50 | 75.62 | 74.46 | 74.46 | 74.46 | 6,182,770 |
| Dec 9, 2024 | 75.76 | 75.94 | 75.16 | 75.60 | 75.60 | 4,334,021 |
| Dec 6, 2024 | 75.64 | 76.12 | 75.54 | 75.76 | 75.76 | 4,741,729 |
| Dec 5, 2024 | 76.14 | 76.44 | 75.86 | 75.96 | 75.96 | 4,009,512 |
| Dec 4, 2024 | 76.34 | 76.68 | 76.06 | 76.36 | 76.36 | 3,908,643 |
| Dec 3, 2024 | 76.86 | 76.96 | 76.20 | 76.60 | 76.60 | 4,439,740 |
| Dec 2, 2024 | 76.28 | 77.14 | 76.14 | 76.60 | 76.60 | 3,788,734 |
| Nov 29, 2024 | 76.38 | 76.48 | 75.76 | 76.48 | 76.48 | 4,561,408 |
| Nov 28, 2024 | 76.02 | 76.78 | 75.94 | 76.64 | 76.64 | 4,095,385 |
| Nov 27, 2024 | 76.00 | 76.36 | 75.62 | 76.36 | 76.36 | 4,106,565 |
| Nov 26, 2024 | 75.56 | 76.38 | 75.16 | 75.84 | 75.84 | 4,669,259 |
| Nov 25, 2024 | 75.96 | 76.68 | 75.72 | 75.96 | 75.96 | 8,319,066 |
| Nov 22, 2024 | 75.96 | 76.42 | 75.88 | 76.00 | 76.00 | 6,977,049 |
| Nov 21, 2024 | 76.00 | 76.48 | 75.56 | 75.96 | 75.96 | 5,388,140 |
| Nov 20, 2024 | 76.74 | 77.08 | 76.10 | 76.52 | 76.52 | 5,608,645 |
| Nov 19, 2024 | 78.74 | 79.26 | 76.04 | 76.66 | 76.66 | 6,982,638 |
| Nov 18, 2024 | 77.70 | 78.50 | 77.52 | 78.18 | 78.18 | 3,475,379 |
| Nov 15, 2024 | 78.50 | 78.66 | 77.52 | 77.52 | 77.52 | 5,593,655 |
| Nov 14, 2024 | 77.62 | 79.54 | 77.32 | 78.74 | 78.74 | 5,027,775 |
| Nov 13, 2024 | 77.92 | 78.08 | 77.18 | 77.72 | 77.72 | 4,050,273 |
| Nov 12, 2024 | 78.44 | 78.58 | 77.82 | 78.00 | 78.00 | 5,120,013 |
| Nov 11, 2024 | 79.18 | 79.70 | 78.92 | 79.02 | 79.02 | 4,079,173 |
| Nov 8, 2024 | 79.04 | 79.72 | 78.74 | 78.98 | 78.98 | 3,905,669 |
| Nov 7, 2024 | 79.80 | 80.20 | 79.46 | 79.46 | 79.46 | 4,899,966 |
| Nov 6, 2024 | 81.18 | 81.70 | 79.08 | 79.36 | 79.36 | 6,260,722 |
| Nov 5, 2024 | 81.94 | 81.98 | 80.82 | 80.82 | 80.82 | 4,717,569 |
| Nov 4, 2024 | 82.50 | 82.60 | 81.78 | 81.78 | 81.78 | 3,465,830 |
| Nov 1, 2024 | 81.74 | 82.80 | 81.70 | 82.72 | 82.72 | 3,874,056 |
| Oct 31, 2024 | 82.00 | 82.30 | 81.10 | 81.58 | 81.58 | 4,622,935 |
| Oct 30, 2024 | 82.22 | 82.90 | 82.10 | 82.42 | 82.42 | 3,684,454 |
| Oct 29, 2024 | 84.92 | 84.96 | 83.06 | 83.06 | 83.06 | 4,088,300 |
| Oct 28, 2024 | 84.98 | 85.02 | 84.12 | 84.40 | 84.40 | 2,624,990 |
| Oct 25, 2024 | 84.60 | 84.74 | 84.20 | 84.54 | 84.54 | 2,390,051 |
| Oct 24, 2024 | 85.44 | 85.94 | 84.58 | 84.82 | 84.82 | 3,894,852 |
| Oct 23, 2024 | 85.68 | 86.18 | 85.18 | 85.38 | 85.38 | 3,385,740 |
| Oct 22, 2024 | 85.94 | 86.32 | 85.52 | 85.52 | 85.52 | 3,875,464 |
| Oct 21, 2024 | 85.70 | 86.62 | 85.54 | 86.36 | 86.36 | 4,349,872 |
| Oct 18, 2024 | 85.98 | 86.82 | 85.44 | 85.98 | 85.98 | 4,325,087 |
| Oct 17, 2024 | 82.80 | 86.86 | 81.60 | 86.00 | 86.00 | 8,048,915 |
| Oct 16, 2024 | 83.68 | 84.50 | 83.46 | 83.88 | 83.88 | 3,359,252 |
| Oct 15, 2024 | 84.58 | 84.64 | 83.74 | 83.88 | 83.88 | 3,554,006 |
| Oct 14, 2024 | 83.76 | 84.68 | 83.74 | 84.32 | 84.32 | 2,669,378 |
| Oct 11, 2024 | 83.44 | 84.28 | 83.22 | 84.00 | 84.00 | 2,235,024 |
| Oct 10, 2024 | 84.00 | 84.22 | 83.60 | 83.80 | 83.80 | 3,100,653 |
| Oct 9, 2024 | 82.54 | 83.96 | 82.54 | 83.96 | 83.96 | 3,476,158 |
| Oct 8, 2024 | 83.30 | 83.78 | 82.80 | 83.34 | 83.34 | 3,353,326 |
| Oct 7, 2024 | 84.08 | 84.26 | 83.38 | 83.62 | 83.62 | 2,427,486 |
| Oct 4, 2024 | 83.80 | 84.06 | 83.34 | 83.72 | 83.72 | 2,831,837 |
| Oct 3, 2024 | 84.96 | 85.04 | 83.50 | 83.98 | 83.98 | 3,781,596 |
| Oct 2, 2024 | 84.92 | 85.10 | 84.36 | 85.06 | 85.06 | 4,683,688 |
| Oct 1, 2024 | 85.60 | 85.74 | 84.68 | 84.92 | 84.92 | 4,338,246 |
| Sep 30, 2024 | 85.10 | 85.52 | 84.88 | 84.96 | 84.96 | 4,025,213 |
| Sep 27, 2024 | 85.14 | 85.66 | 84.88 | 85.20 | 85.20 | 3,149,559 |
| Sep 26, 2024 | 84.58 | 85.02 | 83.66 | 84.82 | 84.82 | 4,338,827 |
| Sep 25, 2024 | 84.00 | 84.52 | 83.60 | 84.36 | 84.36 | 3,419,137 |
| Sep 24, 2024 | 83.10 | 84.02 | 82.90 | 84.00 | 84.00 | 4,537,426 |
| Sep 23, 2024 | 83.36 | 83.76 | 82.66 | 82.88 | 82.88 | 5,098,588 |
| Sep 20, 2024 | 85.14 | 85.36 | 82.04 | 82.04 | 82.04 | 17,740,549 |
| Sep 19, 2024 | 86.36 | 86.42 | 85.00 | 85.40 | 85.40 | 5,185,045 |
| Sep 18, 2024 | 86.40 | 86.82 | 85.54 | 85.70 | 85.70 | 3,882,482 |
| Sep 17, 2024 | 87.00 | 87.38 | 86.22 | 86.46 | 86.46 | 3,327,862 |
| Sep 16, 2024 | 86.80 | 87.36 | 86.56 | 86.76 | 86.76 | 3,583,082 |
| Sep 13, 2024 | 87.90 | 88.16 | 87.50 | 87.60 | 87.60 | 2,764,659 |
| Sep 12, 2024 | 88.20 | 88.42 | 87.40 | 87.88 | 87.88 | 4,195,311 |
| Sep 11, 2024 | 88.36 | 88.78 | 87.76 | 87.76 | 87.76 | 3,722,641 |
| Sep 10, 2024 | 88.10 | 88.80 | 87.82 | 88.30 | 88.30 | 3,127,541 |
| Sep 9, 2024 | 87.84 | 88.46 | 87.42 | 88.10 | 88.10 | 3,187,902 |
| Sep 6, 2024 | 88.36 | 88.94 | 87.54 | 87.54 | 87.54 | 5,420,943 |
| Sep 5, 2024 | 89.30 | 89.48 | 88.48 | 88.48 | 88.48 | 5,182,973 |
| Sep 4, 2024 | 91.64 | 91.66 | 89.46 | 89.64 | 89.64 | 3,714,087 |
| Sep 3, 2024 | 91.00 | 91.72 | 90.72 | 91.48 | 91.48 | 4,414,223 |
| Sep 2, 2024 | 91.04 | 91.10 | 90.24 | 90.64 | 90.64 | 2,984,709 |
| Aug 30, 2024 | 91.24 | 91.60 | 90.88 | 91.02 | 91.02 | 6,957,960 |
| Aug 29, 2024 | 90.08 | 91.36 | 90.02 | 91.10 | 91.10 | 4,339,122 |
| Aug 28, 2024 | 90.00 | 90.76 | 89.88 | 90.32 | 90.32 | 3,003,824 |
| Aug 27, 2024 | 90.00 | 90.56 | 89.64 | 89.68 | 89.68 | 2,720,027 |
| Aug 26, 2024 | 89.50 | 90.02 | 89.34 | 89.72 | 89.72 | 2,445,751 |
| Aug 23, 2024 | 85.88 | 89.78 | 85.80 | 89.54 | 89.54 | 7,064,411 |
| Aug 22, 2024 | 89.42 | 89.90 | 89.30 | 89.44 | 89.44 | 2,295,855 |
| Aug 21, 2024 | 89.40 | 89.80 | 89.16 | 89.44 | 89.44 | 2,753,642 |
| Aug 20, 2024 | 90.00 | 90.32 | 89.28 | 89.28 | 89.28 | 2,755,513 |
| Aug 19, 2024 | 89.90 | 90.36 | 89.66 | 90.18 | 90.18 | 1,890,894 |
| Aug 16, 2024 | 89.38 | 89.86 | 89.20 | 89.82 | 89.82 | 2,469,282 |
| Aug 15, 2024 | 89.70 | 90.16 | 89.26 | 89.28 | 89.28 | 3,093,549 |
| Aug 14, 2024 | 89.26 | 89.46 | 88.26 | 89.30 | 89.30 | 2,438,682 |
| Aug 13, 2024 | 88.76 | 89.04 | 88.28 | 88.68 | 88.68 | 2,275,863 |
| Aug 12, 2024 | 89.32 | 89.32 | 88.52 | 88.64 | 88.64 | 2,018,146 |
| Aug 9, 2024 | 89.30 | 89.90 | 88.50 | 89.00 | 89.00 | 2,306,907 |
| Aug 8, 2024 | 89.46 | 89.60 | 88.08 | 89.14 | 89.14 | 3,061,608 |
| Aug 7, 2024 | 86.54 | 89.34 | 86.46 | 89.28 | 89.28 | 3,370,346 |
| Aug 6, 2024 | 86.88 | 88.08 | 86.14 | 87.52 | 87.52 | 4,854,966 |
| Aug 5, 2024 | 88.44 | 89.40 | 87.02 | 87.28 | 87.28 | 5,056,459 |
| Aug 2, 2024 | 88.96 | 90.76 | 88.42 | 89.40 | 89.40 | 6,111,491 |
| Jul 31, 2024 | 89.80 | 90.94 | 88.90 | 89.14 | 89.14 | 4,524,597 |
| Jul 30, 2024 | 88.28 | 88.72 | 87.66 | 88.68 | 88.68 | 3,429,469 |
| Jul 29, 2024 | 88.32 | 89.32 | 88.02 | 88.02 | 88.02 | 3,608,530 |
| Jul 26, 2024 | 86.80 | 88.14 | 85.70 | 87.92 | 87.92 | 6,761,257 |
| Jul 25, 2024 | 90.50 | 90.86 | 88.26 | 88.82 | 88.82 | 10,235,648 |
| Jul 24, 2024 | 93.54 | 94.22 | 93.32 | 93.56 | 93.56 | 2,738,100 |
| Jul 23, 2024 | 94.48 | 94.80 | 93.88 | 94.26 | 94.26 | 2,289,235 |
| Jul 22, 2024 | 94.26 | 95.08 | 94.00 | 94.50 | 94.50 | 2,401,628 |
| Jul 19, 2024 | 94.00 | 94.36 | 93.62 | 93.78 | 93.78 | 2,950,722 |
| Jul 18, 2024 | 94.22 | 94.68 | 93.72 | 94.24 | 94.24 | 3,513,257 |
| Jul 17, 2024 | 92.50 | 93.68 | 92.06 | 93.62 | 93.62 | 2,961,836 |
| Jul 16, 2024 | 92.62 | 92.98 | 92.44 | 92.62 | 92.62 | 2,233,703 |
| Jul 15, 2024 | 94.60 | 94.88 | 93.14 | 93.14 | 93.14 | 2,488,931 |
| Jul 12, 2024 | 93.90 | 94.72 | 93.60 | 94.66 | 94.66 | 2,978,996 |
| Jul 11, 2024 | 93.40 | 93.78 | 93.06 | 93.66 | 93.66 | 2,682,620 |
| Jul 10, 2024 | 92.44 | 93.30 | 92.02 | 93.30 | 93.30 | 2,403,842 |
| Jul 9, 2024 | 92.52 | 93.74 | 92.34 | 92.56 | 92.56 | 2,508,997 |
| Jul 8, 2024 | 92.80 | 93.44 | 92.20 | 92.84 | 92.84 | 2,640,674 |
| Jul 5, 2024 | 93.02 | 93.36 | 92.44 | 92.56 | 92.56 | 2,024,938 |
| Jul 4, 2024 | 92.54 | 93.40 | 92.40 | 92.96 | 92.96 | 1,839,238 |
| Jul 3, 2024 | 92.82 | 92.92 | 92.14 | 92.56 | 92.56 | 2,330,199 |
| Jul 2, 2024 | 91.60 | 92.66 | 91.06 | 92.52 | 92.52 | 3,285,907 |
| Jul 1, 2024 | 92.50 | 93.00 | 91.78 | 91.88 | 91.88 | 2,700,695 |
| Jun 28, 2024 | 92.00 | 92.44 | 91.54 | 91.72 | 91.72 | 3,391,416 |
| Jun 27, 2024 | 93.04 | 93.32 | 92.06 | 92.14 | 92.14 | 3,246,418 |
| Jun 26, 2024 | 93.76 | 94.56 | 92.82 | 92.90 | 92.90 | 3,486,437 |
| Jun 25, 2024 | 94.50 | 94.84 | 93.80 | 93.90 | 93.90 | 3,299,266 |
| Jun 24, 2024 | 93.82 | 95.04 | 93.72 | 94.68 | 94.68 | 3,439,516 |
| Jun 21, 2024 | 94.30 | 95.02 | 93.48 | 93.70 | 93.70 | 12,198,703 |
| Jun 20, 2024 | 94.68 | 94.90 | 93.84 | 94.90 | 94.90 | 3,751,740 |
| Jun 19, 2024 | 94.66 | 94.94 | 94.22 | 94.56 | 94.56 | 4,970,385 |
| Jun 18, 2024 | 95.26 | 95.26 | 94.36 | 94.90 | 94.90 | 1,987,336 |
| Jun 17, 2024 | 95.20 | 95.34 | 94.62 | 95.10 | 95.10 | 2,648,063 |
| Jun 14, 2024 | 95.14 | 95.96 | 94.74 | 95.28 | 95.28 | 3,677,533 |
| Jun 13, 2024 | 95.00 | 95.10 | 94.26 | 95.10 | 95.10 | 2,840,945 |
| Jun 12, 2024 | 94.58 | 95.58 | 94.46 | 94.94 | 94.94 | 3,144,090 |
| Jun 11, 2024 | 95.38 | 95.90 | 94.32 | 94.60 | 94.60 | 3,718,703 |
| Jun 10, 2024 | 97.00 | 97.00 | 95.06 | 95.60 | 95.60 | 4,587,858 |
| Jun 7, 2024 | 98.40 | 98.62 | 97.80 | 98.02 | 98.02 | 2,605,695 |
| Jun 6, 2024 | 97.58 | 98.40 | 97.40 | 98.34 | 98.34 | 2,785,176 |
| Jun 5, 2024 | 98.18 | 98.40 | 97.40 | 97.72 | 97.72 | 2,813,850 |
| Jun 4, 2024 | 96.56 | 98.20 | 96.52 | 97.60 | 97.60 | 5,024,478 |
| Jun 3, 2024 | 96.00 | 96.54 | 95.72 | 96.46 | 96.46 | 3,138,339 |
| May 31, 2024 | 94.48 | 96.14 | 94.30 | 95.56 | 95.56 | 12,294,437 |
| May 30, 2024 | 90.88 | 94.72 | 90.74 | 94.14 | 94.14 | 5,822,143 |
| May 29, 2024 | 91.50 | 91.92 | 90.86 | 91.18 | 91.18 | 4,103,351 |
| May 28, 2024 | 92.38 | 92.52 | 91.50 | 91.64 | 91.64 | 3,239,804 |
| May 27, 2024 | 92.36 | 92.58 | 92.18 | 92.36 | 92.36 | 2,474,193 |
| May 24, 2024 | 93.00 | 93.26 | 92.40 | 92.42 | 92.42 | 3,011,360 |
| May 23, 2024 | 94.44 | 94.56 | 93.10 | 93.30 | 93.30 | 4,218,348 |
| May 22, 2024 | 94.78 | 95.22 | 94.38 | 95.06 | 95.06 | 3,010,029 |
| May 21, 2024 | 96.70 | 96.80 | 95.18 | 95.30 | 95.30 | 3,664,103 |
| May 17, 2024 | 95.74 | 96.62 | 95.72 | 96.62 | 96.62 | 5,106,866 |
| May 16, 2024 | 95.22 | 95.78 | 95.02 | 95.42 | 95.42 | 3,968,367 |
| May 15, 2024 | 94.58 | 95.54 | 94.06 | 95.54 | 95.54 | 4,084,384 |
| May 14, 2024 | 95.02 | 95.34 | 94.62 | 94.64 | 94.64 | 3,429,608 |
| May 13, 2024 | 95.42 | 95.54 | 94.72 | 95.00 | 95.00 | 3,779,981 |
| May 10, 2024 | 94.40 | 95.26 | 93.70 | 95.18 | 95.18 | 4,126,023 |
| May 8, 2024 | 92.54 | 94.20 | 92.54 | 94.20 | 94.20 | 4,433,991 |
| May 7, 2024 | 91.48 | 92.16 | 91.12 | 92.16 | 92.16 | 3,211,485 |
| May 6, 2024 | 91.70 | 92.78 | 91.28 | 91.36 | 91.36 | 2,437,415 |
| May 3, 2024 | 91.92 | 92.48 | 91.62 | 91.72 | 91.72 | 2,703,596 |
| May 2, 2024 | 92.00 | 92.32 | 91.28 | 91.82 | 91.82 | 5,099,644 |
| Apr 30, 2024 | 92.86 | 92.88 | 92.20 | 92.20 | 92.20 | 4,832,782 |
| Apr 29, 2024 | 92.60 | 93.04 | 92.02 | 92.08 | 92.08 | 3,164,567 |
| Apr 26, 2024 | 92.50 | 93.70 | 92.16 | 92.70 | 92.70 | 4,967,641 |
| Apr 25, 2024 | 91.00 | 92.08 | 89.52 | 92.08 | 92.08 | 8,328,020 |
| Apr 24, 2024 | 93.94 | 94.82 | 93.74 | 93.98 | 93.98 | 5,022,838 |
| Apr 23, 2024 | 93.80 | 94.62 | 93.80 | 94.26 | 94.26 | 3,836,468 |
| Apr 22, 2024 | 3.00 Dividend | |||||
| Apr 22, 2024 | 93.16 | 94.24 | 93.02 | 93.84 | 93.84 | 5,696,378 |
| Apr 19, 2024 | 93.38 | 95.24 | 93.20 | 95.24 | 92.24 | 6,086,370 |
| Apr 18, 2024 | 93.40 | 93.98 | 92.78 | 93.24 | 90.30 | 4,186,373 |
| Apr 17, 2024 | 92.44 | 93.40 | 91.84 | 93.36 | 90.42 | 4,037,991 |
| Apr 16, 2024 | 92.64 | 92.78 | 91.92 | 91.92 | 89.02 | 3,557,759 |
| Apr 15, 2024 | 93.50 | 93.68 | 92.40 | 92.50 | 89.59 | 2,516,637 |
| Apr 12, 2024 | 93.92 | 94.56 | 92.94 | 93.04 | 90.11 | 2,633,314 |
| Apr 11, 2024 | 93.72 | 94.54 | 93.54 | 93.82 | 90.86 | 2,735,703 |
| Apr 10, 2024 | 93.78 | 94.06 | 92.66 | 93.46 | 90.52 | 2,563,616 |
| Apr 9, 2024 | 93.00 | 94.18 | 92.94 | 93.50 | 90.55 | 2,971,044 |
| Apr 8, 2024 | 93.02 | 93.46 | 92.54 | 93.26 | 90.32 | 2,982,631 |
| Apr 5, 2024 | 94.62 | 94.66 | 92.76 | 92.92 | 89.99 | 3,790,361 |
| Apr 4, 2024 | 94.14 | 94.88 | 93.78 | 94.78 | 91.79 | 3,428,855 |
Related Tickers
BN.PA Danone S.A.
72.32
-0.90%
KHC The Kraft Heinz Company
29.68
-3.67%
GIS General Mills, Inc.
59.61
-2.23%
ABF.L Associated British Foods plc
1,940.50
-2.14%
EBRO.MC Ebro Foods, S.A.
16.96
-0.82%
CPB The Campbell's Company
38.79
-2.59%
OTLY Oatly Group AB
8.91
-6.60%
LW Lamb Weston Holdings, Inc.
59.00
-0.96%
ORON.SW ORIOR AG
18.44
-5.73%
K Kellanova
82.24
-0.38%