Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
978.70
+1.20
+(0.12%)
At close: February 21 at 5:39:58 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 |
|---|---|---|---|---|---|---|
| Feb 21, 2025 | 976.90 | 985.00 | 974.20 | 978.70 | 978.70 | 1,998 |
| Feb 20, 2025 | 997.90 | 1,001.00 | 971.20 | 977.50 | 977.50 | 2,053 |
| Feb 19, 2025 | 993.40 | 997.00 | 983.50 | 995.70 | 995.70 | 2,599 |
| Feb 18, 2025 | 1,018.40 | 1,019.00 | 983.00 | 987.20 | 987.20 | 2,094 |
| Feb 17, 2025 | 1,013.20 | 1,018.80 | 1,012.00 | 1,013.80 | 1,013.80 | 850 |
| Feb 14, 2025 | 997.00 | 999.60 | 991.20 | 998.70 | 998.70 | 1,354 |
| Feb 13, 2025 | 988.00 | 1,000.00 | 982.20 | 992.60 | 992.60 | 1,557 |
| Feb 12, 2025 | 971.50 | 977.50 | 964.50 | 973.90 | 973.90 | 1,771 |
| Feb 11, 2025 | 994.90 | 994.90 | 974.50 | 974.90 | 974.90 | 1,440 |
| Feb 10, 2025 | 981.60 | 981.60 | 981.60 | 981.60 | 981.60 | - |
| Feb 7, 2025 | 979.40 | 982.80 | 973.30 | 981.60 | 981.60 | 1,664 |
| Feb 6, 2025 | 974.70 | 980.80 | 968.30 | 974.30 | 974.30 | 3,137 |
| Feb 5, 2025 | 959.90 | 959.90 | 947.00 | 954.80 | 954.80 | 3,974 |
| Feb 4, 2025 | 950.40 | 970.60 | 943.50 | 960.00 | 960.00 | 4,748 |
| Feb 3, 2025 | 934.50 | 955.10 | 934.50 | 952.80 | 952.80 | 5,172 |
| Jan 31, 2025 | 939.90 | 949.90 | 938.80 | 948.60 | 948.60 | 1,067 |
| Jan 30, 2025 | 939.30 | 953.20 | 932.50 | 940.50 | 940.50 | 2,551 |
| Jan 29, 2025 | 937.50 | 949.30 | 930.30 | 934.40 | 934.40 | 3,291 |
| Jan 28, 2025 | 933.00 | 933.10 | 919.50 | 925.00 | 925.00 | 2,328 |
| Jan 27, 2025 | 919.90 | 935.20 | 908.40 | 923.50 | 923.50 | 16,504 |
| Jan 24, 2025 | 940.00 | 940.00 | 940.00 | 940.00 | 940.00 | - |
| Jan 23, 2025 | 917.20 | 945.80 | 913.70 | 940.00 | 940.00 | 6,160 |
| Jan 22, 2025 | 953.30 | 963.40 | 924.00 | 927.60 | 927.60 | 15,761 |
| Jan 21, 2025 | 828.90 | 828.90 | 828.90 | 828.90 | 828.90 | - |
| Jan 20, 2025 | 832.60 | 835.00 | 826.00 | 828.90 | 828.90 | 3,393 |
| Jan 17, 2025 | 821.50 | 838.50 | 818.40 | 834.70 | 834.70 | 3,616 |
| Jan 16, 2025 | 833.10 | 843.40 | 830.50 | 831.50 | 831.50 | 3,694 |
| Jan 15, 2025 | 805.60 | 824.40 | 804.40 | 821.60 | 821.60 | 3,040 |
| Jan 14, 2025 | 821.50 | 828.80 | 807.50 | 810.90 | 810.90 | 2,428 |
| Jan 13, 2025 | 812.90 | 829.80 | 807.90 | 819.00 | 819.00 | 8,297 |
| Jan 10, 2025 | 847.90 | 849.00 | 813.80 | 820.10 | 820.10 | 3,133 |
| Jan 9, 2025 | 845.50 | 847.10 | 840.00 | 840.00 | 840.00 | 537 |
| Jan 8, 2025 | 845.80 | 845.80 | 845.80 | 845.80 | 845.80 | - |
| Jan 7, 2025 | 844.80 | 853.40 | 838.30 | 845.80 | 845.80 | 1,885 |
| Jan 6, 2025 | 851.30 | 858.70 | 844.20 | 847.30 | 847.30 | 2,634 |
| Jan 3, 2025 | 868.10 | 872.20 | 856.90 | 862.50 | 862.50 | 1,434 |
| Jan 2, 2025 | 864.20 | 871.80 | 855.80 | 871.80 | 871.80 | 2,522 |
| Dec 30, 2024 | 864.60 | 864.60 | 864.60 | 864.60 | 864.60 | - |
| Dec 27, 2024 | 886.30 | 887.20 | 858.50 | 864.60 | 864.60 | 2,631 |
| Dec 23, 2024 | 873.80 | 879.60 | 866.70 | 872.70 | 872.70 | 1,558 |
| Dec 20, 2024 | 866.10 | 876.20 | 854.50 | 876.20 | 876.20 | 5,675 |
| Dec 19, 2024 | 861.00 | 876.90 | 856.50 | 873.60 | 873.60 | 2,508 |
| Dec 18, 2024 | 875.30 | 880.70 | 870.20 | 874.20 | 874.20 | 2,395 |
| Dec 17, 2024 | 876.00 | 883.20 | 874.00 | 880.40 | 880.40 | 2,075 |
| Dec 16, 2024 | 872.30 | 884.80 | 866.60 | 878.50 | 878.50 | 2,424 |
| Dec 13, 2024 | 886.60 | 886.60 | 867.60 | 872.70 | 872.70 | 2,454 |
| Dec 12, 2024 | 892.40 | 893.60 | 882.40 | 883.20 | 883.20 | 601 |
| Dec 11, 2024 | 874.50 | 896.00 | 871.30 | 893.80 | 893.80 | 3,070 |
| Dec 10, 2024 | 860.30 | 860.30 | 860.30 | 860.30 | 860.30 | - |
| Dec 9, 2024 | 886.70 | 888.80 | 852.80 | 860.30 | 860.30 | 3,472 |
| Dec 6, 2024 | 866.30 | 873.60 | 863.40 | 873.20 | 873.20 | 1,920 |
| Dec 5, 2024 | 864.50 | 873.40 | 861.80 | 872.00 | 872.00 | 2,258 |
| Dec 4, 2024 | 856.00 | 868.30 | 856.00 | 863.70 | 863.70 | 3,336 |
| Dec 3, 2024 | 856.40 | 856.40 | 844.30 | 852.90 | 852.90 | 1,616 |
| Dec 2, 2024 | 844.30 | 861.70 | 841.40 | 854.60 | 854.60 | 2,623 |
| Nov 29, 2024 | 832.10 | 844.70 | 830.80 | 843.50 | 843.50 | 1,742 |
| Nov 28, 2024 | 818.20 | 818.20 | 818.20 | 818.20 | 818.20 | - |
| Nov 27, 2024 | 831.90 | 835.00 | 814.10 | 818.20 | 818.20 | 2,969 |
| Nov 26, 2024 | 826.30 | 843.60 | 822.60 | 838.90 | 838.90 | 2,148 |
| Nov 25, 2024 | 866.60 | 866.60 | 866.60 | 866.60 | 866.60 | - |
| Nov 22, 2024 | 857.40 | 870.00 | 855.00 | 866.60 | 866.60 | 3,469 |
| Nov 21, 2024 | 838.90 | 859.70 | 834.50 | 859.70 | 859.70 | 2,780 |
| Nov 20, 2024 | 827.40 | 843.70 | 825.20 | 834.10 | 834.10 | 3,440 |
| Nov 19, 2024 | 799.90 | 813.60 | 791.60 | 813.60 | 813.60 | 2,061 |
| Nov 18, 2024 | 780.00 | 798.40 | 763.00 | 797.30 | 797.30 | 5,111 |
| Nov 15, 2024 | 789.20 | 789.70 | 776.20 | 777.80 | 777.80 | 3,794 |
| Nov 14, 2024 | 788.90 | 795.80 | 787.10 | 791.00 | 791.00 | 1,051 |
| Nov 13, 2024 | 772.50 | 785.60 | 772.00 | 785.10 | 785.10 | 1,259 |
| Nov 12, 2024 | 755.10 | 767.80 | 755.10 | 764.00 | 764.00 | 2,404 |
| Nov 11, 2024 | 745.00 | 757.40 | 743.70 | 757.40 | 757.40 | 1,232 |
| Nov 8, 2024 | 739.20 | 742.70 | 734.30 | 738.30 | 738.30 | 1,722 |
| Nov 7, 2024 | 728.40 | 732.60 | 718.90 | 731.50 | 731.50 | 2,055 |
| Nov 6, 2024 | 716.60 | 725.10 | 709.00 | 717.30 | 717.30 | 2,505 |
| Nov 5, 2024 | 694.70 | 700.50 | 686.00 | 700.20 | 700.20 | 2,020 |
| Nov 4, 2024 | 697.50 | 698.80 | 689.90 | 695.70 | 695.70 | 844 |
| Nov 1, 2024 | 699.30 | 703.40 | 689.00 | 702.00 | 702.00 | 806 |
| Oct 31, 2024 | 692.50 | 700.60 | 691.10 | 694.70 | 694.70 | 2,547 |
| Oct 30, 2024 | 702.30 | 704.50 | 693.40 | 699.30 | 699.30 | 1,819 |
| Oct 29, 2024 | 695.00 | 701.30 | 692.00 | 701.30 | 701.30 | 562 |
| Oct 28, 2024 | 700.90 | 703.20 | 693.60 | 695.30 | 695.30 | 1,090 |
| Oct 25, 2024 | 695.90 | 708.80 | 695.90 | 703.10 | 703.10 | 1,732 |
| Oct 24, 2024 | 698.20 | 699.30 | 691.90 | 694.20 | 694.20 | 1,316 |
| Oct 23, 2024 | 706.10 | 709.90 | 699.40 | 700.80 | 700.80 | 1,113 |
| Oct 22, 2024 | 710.90 | 711.40 | 706.10 | 710.00 | 710.00 | 1,369 |
| Oct 21, 2024 | 702.60 | 708.40 | 699.00 | 705.20 | 705.20 | 2,999 |
| Oct 18, 2024 | 666.60 | 702.80 | 664.30 | 699.20 | 699.20 | 7,149 |
| Oct 17, 2024 | 649.70 | 652.20 | 633.90 | 641.40 | 641.40 | 2,583 |
| Oct 16, 2024 | 650.30 | 650.30 | 641.10 | 647.80 | 647.80 | 834 |
| Oct 15, 2024 | 656.00 | 656.60 | 642.80 | 648.30 | 648.30 | 1,356 |
| Oct 14, 2024 | 662.50 | 665.10 | 655.50 | 656.40 | 656.40 | 809 |
| Oct 11, 2024 | 666.40 | 672.30 | 661.70 | 663.10 | 663.10 | 1,129 |
| Oct 10, 2024 | 665.20 | 668.00 | 659.60 | 667.30 | 667.30 | 777 |
| Oct 9, 2024 | 656.10 | 663.00 | 656.10 | 659.30 | 659.30 | 838 |
| Oct 8, 2024 | 642.80 | 656.50 | 638.80 | 656.10 | 656.10 | 721 |
| Oct 7, 2024 | 646.30 | 654.40 | 634.70 | 645.80 | 645.80 | 4,809 |
| Oct 4, 2024 | 639.00 | 655.00 | 639.00 | 647.90 | 647.90 | 1,881 |
| Oct 3, 2024 | 641.00 | 642.40 | 634.80 | 640.00 | 640.00 | 1,284 |
| Oct 2, 2024 | 635.00 | 647.60 | 635.00 | 644.90 | 644.90 | 1,148 |
| Oct 1, 2024 | 639.90 | 647.00 | 631.70 | 634.30 | 634.30 | 1,733 |
| Sep 30, 2024 | 631.50 | 636.10 | 629.10 | 633.60 | 633.60 | 554 |
| Sep 27, 2024 | 637.00 | 637.60 | 628.50 | 628.60 | 628.60 | 1,401 |
| Sep 26, 2024 | 650.80 | 654.20 | 629.30 | 629.30 | 629.30 | 1,900 |
| Sep 25, 2024 | 643.50 | 648.50 | 640.70 | 647.90 | 647.90 | 908 |
| Sep 24, 2024 | 635.20 | 646.90 | 632.80 | 644.60 | 644.60 | 1,947 |
| Sep 23, 2024 | 630.70 | 639.60 | 628.60 | 635.70 | 635.70 | 1,171 |
| Sep 20, 2024 | 629.90 | 634.40 | 625.50 | 629.50 | 629.50 | 2,065 |
| Sep 19, 2024 | 628.00 | 642.60 | 625.60 | 638.80 | 638.80 | 2,094 |
| Sep 18, 2024 | 635.00 | 636.40 | 625.00 | 625.20 | 625.20 | 699 |
| Sep 17, 2024 | 627.50 | 635.30 | 625.40 | 631.10 | 631.10 | 2,018 |
| Sep 16, 2024 | 627.00 | 630.50 | 620.20 | 622.50 | 622.50 | 2,078 |
| Sep 13, 2024 | 618.00 | 625.90 | 614.30 | 625.90 | 625.90 | 4,423 |
| Sep 12, 2024 | 619.20 | 628.80 | 619.20 | 621.90 | 621.90 | 3,066 |
| Sep 11, 2024 | 606.60 | 615.50 | 601.70 | 604.60 | 604.60 | 1,346 |
| Sep 10, 2024 | 609.60 | 616.10 | 608.90 | 610.40 | 610.40 | 1,743 |
| Sep 9, 2024 | 605.00 | 618.60 | 604.60 | 610.10 | 610.10 | 2,172 |
| Sep 6, 2024 | 613.60 | 616.00 | 596.70 | 599.30 | 599.30 | 3,276 |
| Sep 5, 2024 | 613.30 | 619.00 | 605.50 | 611.30 | 611.30 | 1,999 |
| Sep 4, 2024 | 605.90 | 617.30 | 605.90 | 615.90 | 615.90 | 3,262 |
| Sep 3, 2024 | 633.50 | 635.50 | 614.00 | 615.90 | 615.90 | 1,320 |
| Sep 2, 2024 | 631.30 | 635.00 | 630.20 | 635.00 | 635.00 | 825 |
| Aug 30, 2024 | 623.70 | 635.60 | 623.70 | 626.10 | 626.10 | 2,926 |
| Aug 29, 2024 | 616.10 | 631.20 | 615.30 | 629.30 | 629.30 | 2,443 |
| Aug 28, 2024 | 625.40 | 627.10 | 609.60 | 610.30 | 610.30 | 1,028 |
| Aug 27, 2024 | 614.20 | 633.60 | 614.20 | 630.90 | 630.90 | 1,091 |
| Aug 26, 2024 | 613.70 | 618.30 | 610.20 | 617.20 | 617.20 | 1,415 |
| Aug 23, 2024 | 622.50 | 625.60 | 607.70 | 612.00 | 612.00 | 1,872 |
| Aug 22, 2024 | 625.40 | 631.00 | 615.90 | 625.10 | 625.10 | 2,613 |
| Aug 21, 2024 | 627.10 | 629.40 | 622.70 | 627.80 | 627.80 | 1,955 |
| Aug 20, 2024 | 623.80 | 640.80 | 619.10 | 628.40 | 628.40 | 3,399 |
| Aug 19, 2024 | 609.70 | 619.30 | 608.30 | 616.90 | 616.90 | 1,297 |
| Aug 16, 2024 | 604.10 | 615.00 | 603.70 | 612.80 | 612.80 | 1,761 |
| Aug 15, 2024 | 608.00 | 613.60 | 601.00 | 604.40 | 604.40 | 1,175 |
| Aug 14, 2024 | 591.30 | 599.90 | 586.50 | 599.90 | 599.90 | 2,814 |
| Aug 13, 2024 | 579.00 | 589.50 | 579.00 | 589.50 | 589.50 | 714 |
| Aug 12, 2024 | 584.70 | 584.70 | 574.50 | 577.90 | 577.90 | 1,665 |
| Aug 9, 2024 | 576.60 | 581.10 | 570.40 | 577.50 | 577.50 | 2,984 |
| Aug 8, 2024 | 556.90 | 576.20 | 555.70 | 574.20 | 574.20 | 2,441 |
| Aug 7, 2024 | 563.40 | 577.50 | 560.90 | 575.30 | 575.30 | 1,202 |
| Aug 6, 2024 | 551.90 | 558.80 | 548.40 | 552.50 | 552.50 | 3,980 |
| Aug 5, 2024 | 502.10 | 550.60 | 502.10 | 546.40 | 546.40 | 13,152 |
| Aug 2, 2024 | 571.10 | 573.90 | 558.10 | 562.00 | 562.00 | 3,420 |
| Aug 1, 2024 | 582.40 | 597.80 | 580.50 | 587.20 | 587.20 | 1,368 |
| Jul 31, 2024 | 580.20 | 584.80 | 574.70 | 582.80 | 582.80 | 1,873 |
| Jul 30, 2024 | 580.00 | 586.70 | 577.60 | 579.60 | 579.60 | 1,613 |
| Jul 29, 2024 | 584.70 | 588.50 | 577.60 | 577.80 | 577.80 | 1,851 |
| Jul 26, 2024 | 589.10 | 594.20 | 584.20 | 584.80 | 584.80 | 2,946 |
| Jul 25, 2024 | 587.80 | 590.70 | 573.80 | 590.10 | 590.10 | 2,316 |
| Jul 24, 2024 | 589.90 | 599.80 | 584.70 | 594.10 | 594.10 | 2,127 |
| Jul 23, 2024 | 591.50 | 598.30 | 589.70 | 597.10 | 597.10 | 3,292 |
| Jul 22, 2024 | 582.00 | 599.50 | 582.00 | 591.90 | 591.90 | 3,460 |
| Jul 19, 2024 | 585.60 | 623.00 | 579.40 | 586.30 | 586.30 | 9,250 |
| Jul 18, 2024 | 596.80 | 602.60 | 588.30 | 588.30 | 588.30 | 2,248 |
| Jul 17, 2024 | 599.30 | 600.30 | 585.90 | 589.70 | 589.70 | 1,955 |
| Jul 16, 2024 | 606.00 | 610.00 | 599.50 | 600.90 | 600.90 | 2,538 |
| Jul 15, 2024 | 598.50 | 610.70 | 588.00 | 607.70 | 607.70 | 4,191 |
| Jul 12, 2024 | 604.00 | 604.00 | 596.70 | 598.80 | 598.80 | 3,496 |
| Jul 11, 2024 | 625.70 | 626.60 | 603.30 | 603.30 | 603.30 | 2,628 |
| Jul 10, 2024 | 636.10 | 637.60 | 622.50 | 624.50 | 624.50 | 1,495 |
| Jul 9, 2024 | 632.80 | 641.80 | 632.80 | 641.40 | 641.40 | 1,047 |
| Jul 8, 2024 | 638.50 | 638.50 | 628.60 | 634.30 | 634.30 | 1,850 |
| Jul 5, 2024 | 630.00 | 643.00 | 626.30 | 643.00 | 643.00 | 1,510 |
| Jul 4, 2024 | 632.70 | 632.70 | 628.90 | 630.50 | 630.50 | 299 |
| Jul 3, 2024 | 630.90 | 633.40 | 626.20 | 630.00 | 630.00 | 1,663 |
| Jul 2, 2024 | 625.00 | 634.10 | 624.30 | 633.60 | 633.60 | 1,333 |
| Jul 1, 2024 | 627.90 | 629.00 | 617.80 | 625.50 | 625.50 | 1,290 |
| Jun 28, 2024 | 641.10 | 643.00 | 633.50 | 635.70 | 635.70 | 1,796 |
| Jun 27, 2024 | 635.00 | 641.40 | 631.20 | 636.60 | 636.60 | 1,626 |
| Jun 26, 2024 | 629.80 | 639.50 | 627.10 | 635.60 | 635.60 | 2,494 |
| Jun 25, 2024 | 623.90 | 628.60 | 619.60 | 625.10 | 625.10 | 2,423 |
| Jun 24, 2024 | 641.30 | 642.00 | 622.90 | 624.00 | 624.00 | 2,576 |
| Jun 21, 2024 | 633.50 | 641.20 | 632.60 | 635.60 | 635.60 | 1,841 |
| Jun 20, 2024 | 644.40 | 646.40 | 632.10 | 636.80 | 636.80 | 2,785 |
| Jun 19, 2024 | 635.50 | 640.00 | 635.30 | 637.40 | 637.40 | 857 |
| Jun 18, 2024 | 631.30 | 635.20 | 628.80 | 635.10 | 635.10 | 2,532 |
| Jun 17, 2024 | 627.70 | 631.70 | 620.90 | 630.60 | 630.60 | 2,188 |
| Jun 14, 2024 | 609.20 | 630.00 | 603.80 | 629.90 | 629.90 | 4,990 |
| Jun 13, 2024 | 602.00 | 606.10 | 594.90 | 606.10 | 606.10 | 1,890 |
| Jun 12, 2024 | 604.80 | 606.30 | 597.90 | 599.40 | 599.40 | 1,842 |
| Jun 11, 2024 | 599.40 | 602.40 | 597.10 | 601.30 | 601.30 | 986 |
| Jun 10, 2024 | 597.00 | 599.30 | 592.60 | 597.00 | 597.00 | 1,127 |
| Jun 7, 2024 | 594.60 | 601.20 | 594.60 | 598.20 | 598.20 | 1,626 |
| Jun 6, 2024 | 597.40 | 604.50 | 592.80 | 600.30 | 600.30 | 2,534 |
| Jun 5, 2024 | 581.40 | 592.90 | 577.10 | 592.50 | 592.50 | 1,556 |
| Jun 4, 2024 | 579.30 | 582.90 | 577.20 | 579.30 | 579.30 | 1,539 |
| Jun 3, 2024 | 593.10 | 595.20 | 582.20 | 582.90 | 582.90 | 1,988 |
| May 31, 2024 | 597.60 | 598.10 | 580.50 | 581.00 | 581.00 | 837 |
| May 30, 2024 | 604.00 | 609.10 | 598.80 | 601.60 | 601.60 | 1,290 |
| May 29, 2024 | 595.70 | 612.80 | 593.70 | 610.80 | 610.80 | 2,255 |
| May 28, 2024 | 596.70 | 596.90 | 592.20 | 594.50 | 594.50 | 1,210 |
| May 27, 2024 | 599.30 | 599.30 | 593.00 | 593.90 | 593.90 | 483 |
| May 24, 2024 | 588.80 | 600.40 | 586.50 | 598.50 | 598.50 | 1,558 |
| May 23, 2024 | 592.70 | 593.20 | 587.00 | 591.00 | 591.00 | 1,273 |
| May 22, 2024 | 598.10 | 600.50 | 592.50 | 594.90 | 594.90 | 1,769 |
| May 21, 2024 | 588.70 | 596.70 | 586.30 | 595.00 | 595.00 | 4,036 |
| May 20, 2024 | 571.10 | 579.50 | 569.90 | 579.50 | 579.50 | 2,025 |
| May 17, 2024 | 562.80 | 575.50 | 562.40 | 569.70 | 569.70 | 1,475 |
| May 16, 2024 | 565.40 | 569.00 | 564.40 | 565.30 | 565.30 | 1,956 |
| May 15, 2024 | 566.50 | 575.70 | 562.80 | 562.80 | 562.80 | 4,087 |
| May 14, 2024 | 569.00 | 574.40 | 567.30 | 570.40 | 570.40 | 1,353 |
| May 13, 2024 | 566.50 | 570.00 | 562.40 | 565.00 | 565.00 | 1,602 |
| May 10, 2024 | 568.10 | 578.60 | 564.40 | 566.20 | 566.20 | 3,299 |
| May 9, 2024 | 566.60 | 571.30 | 563.40 | 571.00 | 571.00 | 1,991 |
| May 8, 2024 | 562.10 | 574.60 | 558.90 | 572.00 | 572.00 | 1,767 |
| May 7, 2024 | 554.10 | 561.30 | 549.00 | 560.70 | 560.70 | 1,917 |
| May 6, 2024 | 538.10 | 549.40 | 537.10 | 548.60 | 548.60 | 1,304 |
| May 3, 2024 | 527.80 | 535.60 | 523.50 | 534.90 | 534.90 | 3,392 |
| May 2, 2024 | 516.20 | 526.00 | 515.00 | 524.30 | 524.30 | 2,102 |
| Apr 30, 2024 | 521.10 | 522.20 | 516.30 | 517.40 | 517.40 | 1,121 |
| Apr 29, 2024 | 524.00 | 524.00 | 519.00 | 519.30 | 519.30 | 2,131 |
| Apr 26, 2024 | 525.10 | 527.50 | 517.30 | 521.30 | 521.30 | 4,848 |
| Apr 25, 2024 | 513.10 | 521.30 | 511.50 | 520.20 | 520.20 | 2,468 |
| Apr 24, 2024 | 543.90 | 544.10 | 519.00 | 520.50 | 520.50 | 3,639 |
| Apr 23, 2024 | 518.80 | 533.20 | 517.70 | 533.20 | 533.20 | 3,402 |
| Apr 22, 2024 | 521.90 | 523.80 | 509.60 | 522.00 | 522.00 | 6,621 |
| Apr 19, 2024 | 540.30 | 543.30 | 522.20 | 524.80 | 524.80 | 26,293 |
| Apr 18, 2024 | 580.10 | 581.30 | 569.40 | 578.10 | 578.10 | 4,029 |
| Apr 17, 2024 | 580.80 | 585.80 | 575.00 | 575.00 | 575.00 | 1,776 |
| Apr 16, 2024 | 575.00 | 585.20 | 568.80 | 583.30 | 583.30 | 3,587 |
| Apr 15, 2024 | 588.00 | 592.20 | 583.70 | 584.20 | 584.20 | 2,202 |
| Apr 12, 2024 | 590.40 | 595.70 | 586.50 | 587.40 | 587.40 | 1,943 |
| Apr 11, 2024 | 577.00 | 580.70 | 572.70 | 577.30 | 577.30 | 1,647 |
| Apr 10, 2024 | 568.80 | 573.10 | 564.40 | 571.50 | 571.50 | 939 |
| Apr 9, 2024 | 579.20 | 582.20 | 568.00 | 570.10 | 570.10 | 2,172 |
| Apr 8, 2024 | 588.90 | 590.00 | 580.90 | 581.70 | 581.70 | 1,562 |
| Apr 5, 2024 | 572.70 | 587.30 | 570.70 | 584.80 | 584.80 | 1,159 |
| Apr 4, 2024 | 583.00 | 586.00 | 580.90 | 581.90 | 581.90 | 1,191 |
| Apr 3, 2024 | 568.80 | 580.20 | 566.70 | 578.20 | 578.20 | - |
| Apr 2, 2024 | 569.20 | 573.40 | 563.90 | 567.10 | 567.10 | 1,658 |
| Mar 28, 2024 | 568.30 | 570.30 | 557.00 | 561.00 | 561.00 | 2,388 |
| Mar 27, 2024 | 581.50 | 583.80 | 568.00 | 570.80 | 570.80 | 2,148 |
| Mar 26, 2024 | 580.60 | 583.10 | 571.50 | 581.80 | 581.80 | 2,164 |
| Mar 25, 2024 | 581.10 | 583.00 | 575.80 | 579.10 | 579.10 | 2,857 |
| Mar 22, 2024 | 574.90 | 580.70 | 574.60 | 578.30 | 578.30 | 1,228 |
| Mar 21, 2024 | 579.90 | 580.50 | 576.30 | 578.10 | 578.10 | 1,856 |
| Mar 20, 2024 | 570.00 | 575.20 | 570.00 | 571.80 | 571.80 | 2,091 |
| Mar 19, 2024 | 568.90 | 571.30 | 560.80 | 567.70 | 567.70 | 1,922 |
| Mar 18, 2024 | 558.70 | 575.80 | 556.70 | 571.40 | 571.40 | 2,169 |
| Mar 15, 2024 | 563.60 | 575.80 | 558.20 | 559.20 | 559.20 | 4,523 |
| Mar 14, 2024 | 560.70 | 567.40 | 556.80 | 561.80 | 561.80 | 2,891 |
| Mar 13, 2024 | 561.30 | 561.80 | 556.00 | 556.60 | 556.60 | 1,572 |
| Mar 12, 2024 | 554.20 | 555.90 | 547.70 | 555.00 | 555.00 | 1,596 |
| Mar 11, 2024 | 553.20 | 559.40 | 551.40 | 553.80 | 553.80 | 4,365 |
| Mar 8, 2024 | 555.30 | 562.00 | 553.50 | 555.80 | 555.80 | 1,479 |
| Mar 7, 2024 | 544.60 | 553.70 | 543.40 | 551.50 | 551.50 | 1,949 |
| Mar 6, 2024 | 552.00 | 555.60 | 545.90 | 552.30 | 552.30 | 1,609 |
| Mar 5, 2024 | 565.50 | 565.50 | 550.10 | 552.90 | 552.90 | 3,107 |
| Mar 4, 2024 | 569.90 | 575.40 | 568.20 | 570.30 | 570.30 | 3,105 |
| Mar 1, 2024 | 558.30 | 563.00 | 554.90 | 562.00 | 562.00 | 2,035 |
| Feb 29, 2024 | 549.30 | 560.20 | 548.50 | 551.70 | 551.70 | 4,970 |
| Feb 28, 2024 | 556.00 | 556.00 | 545.00 | 549.80 | 549.80 | 2,774 |
| Feb 27, 2024 | 541.10 | 554.40 | 540.10 | 550.20 | 550.20 | 4,747 |
| Feb 26, 2024 | 537.10 | 543.20 | 535.50 | 541.60 | 541.60 | 1,838 |
| Feb 23, 2024 | 544.20 | 546.60 | 536.50 | 537.40 | 537.40 | 2,415 |
| Feb 22, 2024 | 533.20 | 542.30 | 529.90 | 541.30 | 541.30 | 3,832 |
| Feb 21, 2024 | 530.40 | 533.30 | 525.20 | 530.00 | 530.00 | 1,966 |
Related Tickers
ITN.DE Intertainment AG
0.7150
0.00%
RTV.DE Your Family Entertainment AG
1.8400
0.00%
PAL.DE Pantaflix AG
1.2600
+1.61%
ERO.DE tmc Content Group AG
0.1390
-4.14%
EDL.DE Edel SE & Co. KGaA
4.5800
0.00%
YEG.VN Yeah1 Group Corporation
15,850.00
-0.94%
WIG1.DE Sporttotal AG
0.2300
-2.54%
HLG.DE Highlight Communications AG
1.1200
+0.90%
WDP.DE The Walt Disney Company
106.24
+1.53%
J5A.DE Warner Bros. Discovery, Inc.
10.50
+1.39%