563.80
-6.20
(-1.09%)
As of 8:10:31 AM GMT+1. Market Open.
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 14, 2025 | 563.80 | 563.80 | 563.80 | 563.80 | 563.80 | 10 |
| Jan 13, 2025 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | 10 |
| Jan 10, 2025 | 588.00 | 588.00 | 588.00 | 588.00 | 588.00 | - |
| Jan 9, 2025 | 587.00 | 587.00 | 587.00 | 587.00 | 587.00 | - |
| Jan 8, 2025 | 595.40 | 595.40 | 595.40 | 595.40 | 595.40 | - |
| Jan 7, 2025 | 611.00 | 611.00 | 606.60 | 610.00 | 610.00 | 28 |
| Jan 6, 2025 | 611.20 | 624.20 | 611.20 | 624.20 | 624.20 | 27 |
| Jan 3, 2025 | 574.20 | 588.00 | 574.20 | 588.00 | 588.00 | 21 |
| Jan 2, 2025 | 1.25 Dividend | |||||
| Jan 2, 2025 | 560.20 | 560.20 | 560.20 | 560.20 | 560.20 | - |
| Dec 30, 2024 | 577.20 | 577.20 | 577.20 | 577.20 | 575.95 | - |
| Dec 27, 2024 | 597.00 | 599.00 | 597.00 | 599.00 | 597.70 | 18 |
| Dec 23, 2024 | 560.60 | 560.60 | 560.00 | 560.00 | 558.79 | - |
| Dec 20, 2024 | 558.20 | 558.20 | 549.80 | 549.80 | 548.61 | 15 |
| Dec 19, 2024 | 585.00 | 585.00 | 585.00 | 585.00 | 583.73 | 1 |
| Dec 18, 2024 | 588.20 | 613.20 | 588.20 | 613.20 | 611.87 | 100 |
| Dec 17, 2024 | 588.20 | 600.20 | 588.20 | 600.20 | 598.90 | 2 |
| Dec 16, 2024 | 591.00 | 606.60 | 591.00 | 606.00 | 604.69 | 36 |
| Dec 13, 2024 | 571.00 | 571.00 | 571.00 | 571.00 | 569.76 | - |
| Dec 12, 2024 | 582.20 | 582.40 | 582.20 | 582.40 | 581.14 | 10 |
| Dec 11, 2024 | 556.00 | 556.00 | 556.00 | 556.00 | 554.80 | - |
| Dec 10, 2024 | 560.20 | 575.40 | 560.20 | 571.20 | 569.96 | 4 |
| Dec 9, 2024 | 549.20 | 579.40 | 549.20 | 579.40 | 578.15 | 20 |
| Dec 6, 2024 | 529.00 | 551.80 | 529.00 | 551.80 | 550.60 | - |
| Dec 5, 2024 | 541.80 | 548.00 | 541.80 | 548.00 | 546.81 | - |
| Dec 4, 2024 | 544.60 | 558.60 | 544.60 | 558.60 | 557.39 | - |
| Dec 3, 2024 | 548.20 | 549.00 | 548.20 | 549.00 | 547.81 | 9 |
| Dec 2, 2024 | 535.00 | 549.00 | 535.00 | 549.00 | 547.81 | 19 |
| Nov 29, 2024 | 522.20 | 547.00 | 522.20 | 547.00 | 545.82 | 15 |
| Nov 28, 2024 | 524.40 | 524.40 | 520.60 | 520.60 | 519.47 | 4 |
| Nov 27, 2024 | 541.60 | 541.60 | 518.80 | 518.80 | 517.68 | 78 |
| Nov 26, 2024 | 571.80 | 576.60 | 550.00 | 550.00 | 548.81 | 23 |
| Nov 25, 2024 | 550.00 | 577.00 | 550.00 | 577.00 | 575.75 | 20 |
| Nov 22, 2024 | 537.20 | 558.20 | 537.20 | 558.20 | 556.99 | - |
| Nov 21, 2024 | 521.60 | 543.00 | 521.60 | 543.00 | 541.82 | 5 |
| Nov 20, 2024 | 547.80 | 550.00 | 547.80 | 550.00 | 548.81 | 40 |
| Nov 19, 2024 | 551.60 | 560.00 | 551.60 | 560.00 | 558.79 | 25 |
| Nov 18, 2024 | 542.40 | 554.20 | 542.40 | 547.20 | 546.02 | 21 |
| Nov 15, 2024 | 547.60 | 548.80 | 535.00 | 540.60 | 539.43 | 35 |
| Nov 14, 2024 | 567.60 | 584.00 | 549.00 | 549.20 | 548.01 | 59 |
| Nov 13, 2024 | 596.80 | 599.00 | 574.00 | 574.00 | 572.76 | 63 |
| Nov 12, 2024 | 602.60 | 644.80 | 589.00 | 610.00 | 608.68 | 106 |
| Nov 11, 2024 | 704.60 | 704.60 | 560.00 | 583.00 | 581.74 | 18 |
| Nov 8, 2024 | 711.00 | 715.00 | 700.00 | 700.00 | 698.48 | 57 |
| Nov 7, 2024 | 723.60 | 723.60 | 723.60 | 723.60 | 722.03 | - |
| Nov 6, 2024 | 713.20 | 713.20 | 713.20 | 713.20 | 711.66 | - |
| Nov 5, 2024 | 701.40 | 701.40 | 701.40 | 701.40 | 699.88 | - |
| Nov 4, 2024 | 700.80 | 708.00 | 696.00 | 708.00 | 706.47 | 19 |
| Nov 1, 2024 | 692.60 | 724.40 | 692.60 | 724.40 | 722.83 | 17 |
| Oct 31, 2024 | 753.00 | 753.00 | 684.00 | 684.00 | 682.52 | 36 |
| Oct 30, 2024 | 854.20 | 854.20 | 792.40 | 792.40 | 790.68 | 27 |
| Oct 29, 2024 | 816.80 | 860.00 | 816.80 | 860.00 | 858.14 | 20 |
| Oct 28, 2024 | 847.20 | 847.20 | 847.20 | 847.20 | 845.37 | 14 |
| Oct 25, 2024 | 824.40 | 824.40 | 824.40 | 824.40 | 822.61 | - |
| Oct 24, 2024 | 812.20 | 812.20 | 812.20 | 812.20 | 810.44 | - |
| Oct 23, 2024 | 808.60 | 808.60 | 808.60 | 808.60 | 806.85 | - |
| Oct 22, 2024 | 808.00 | 808.00 | 808.00 | 808.00 | 806.25 | - |
| Oct 21, 2024 | 835.40 | 844.40 | 805.00 | 805.00 | 803.26 | 97 |
| Oct 18, 2024 | 850.40 | 855.00 | 837.00 | 838.00 | 836.19 | 67 |
| Oct 17, 2024 | 829.80 | 864.00 | 829.80 | 861.00 | 859.14 | 22 |
| Oct 16, 2024 | 825.60 | 828.80 | 824.80 | 824.80 | 823.01 | 15 |
| Oct 15, 2024 | 864.20 | 864.60 | 864.20 | 864.60 | 862.73 | - |
| Oct 14, 2024 | 849.20 | 849.20 | 848.80 | 848.80 | 846.96 | - |
| Oct 11, 2024 | 848.00 | 848.40 | 848.00 | 848.40 | 846.56 | - |
| Oct 10, 2024 | 850.60 | 850.60 | 850.60 | 850.60 | 848.76 | - |
| Oct 9, 2024 | 838.00 | 844.60 | 838.00 | 844.60 | 842.77 | 1 |
| Oct 8, 2024 | 837.20 | 849.80 | 837.20 | 849.80 | 847.96 | 4 |
| Oct 7, 2024 | 846.60 | 852.00 | 846.60 | 852.00 | 850.15 | 49 |
| Oct 4, 2024 | 833.00 | 856.80 | 833.00 | 849.60 | 847.76 | 17 |
| Oct 3, 2024 | 833.40 | 833.40 | 833.40 | 833.40 | 831.60 | - |
| Oct 2, 2024 | 801.40 | 840.60 | 801.40 | 840.60 | 838.78 | 10 |
| Oct 1, 2024 | 826.40 | 830.40 | 826.40 | 830.40 | 828.60 | 3 |
| Sep 30, 2024 | 1.25 Dividend | |||||
| Sep 30, 2024 | 821.20 | 821.20 | 820.00 | 820.00 | 818.22 | 18 |
| Sep 27, 2024 | 835.60 | 835.60 | 835.60 | 835.60 | 832.54 | - |
| Sep 26, 2024 | 822.80 | 844.60 | 822.80 | 844.60 | 841.51 | 26 |
| Sep 25, 2024 | 811.40 | 811.40 | 807.20 | 807.20 | 804.25 | 6 |
| Sep 24, 2024 | 798.80 | 816.20 | 798.80 | 816.20 | 813.21 | 6 |
| Sep 23, 2024 | 797.20 | 797.20 | 797.20 | 797.20 | 794.28 | - |
| Sep 20, 2024 | 811.00 | 811.00 | 800.00 | 800.00 | 797.07 | 5 |
| Sep 19, 2024 | 782.00 | 797.00 | 782.00 | 797.00 | 794.08 | - |
| Sep 18, 2024 | 779.20 | 779.20 | 779.20 | 779.20 | 776.35 | - |
| Sep 17, 2024 | 796.00 | 796.00 | 796.00 | 796.00 | 793.09 | 3 |
| Sep 16, 2024 | 821.20 | 821.20 | 821.20 | 821.20 | 818.20 | 7 |
| Sep 13, 2024 | 805.40 | 805.40 | 805.40 | 805.40 | 802.45 | - |
| Sep 12, 2024 | 810.60 | 825.60 | 808.60 | 816.00 | 813.01 | 17 |
| Sep 11, 2024 | 764.40 | 764.40 | 764.40 | 764.40 | 761.60 | 2 |
| Sep 10, 2024 | 755.60 | 758.00 | 737.20 | 737.20 | 734.50 | 43 |
| Sep 9, 2024 | 730.00 | 730.00 | 730.00 | 730.00 | 727.33 | 3 |
| Sep 6, 2024 | 752.60 | 752.60 | 752.60 | 752.60 | 749.85 | - |
| Sep 5, 2024 | 764.40 | 764.40 | 764.40 | 764.40 | 761.60 | - |
| Sep 4, 2024 | 753.40 | 760.00 | 753.40 | 760.00 | 757.22 | 6 |
| Sep 3, 2024 | 841.40 | 841.40 | 770.00 | 770.00 | 767.18 | 15 |
| Sep 2, 2024 | 840.60 | 840.60 | 840.60 | 840.60 | 837.52 | - |
| Aug 30, 2024 | 837.60 | 837.60 | 837.60 | 837.60 | 834.54 | - |
| Aug 29, 2024 | 800.00 | 853.20 | 800.00 | 853.20 | 850.08 | 15 |
| Aug 28, 2024 | 845.20 | 845.20 | 845.20 | 845.20 | 842.11 | - |
| Aug 27, 2024 | 814.00 | 814.00 | 814.00 | 814.00 | 811.02 | - |
| Aug 26, 2024 | 834.20 | 834.20 | 834.20 | 834.20 | 831.15 | 1 |
| Aug 23, 2024 | 814.80 | 821.60 | 814.80 | 821.60 | 818.59 | 7 |
| Aug 22, 2024 | 846.60 | 846.60 | 846.60 | 846.60 | 843.50 | - |
| Aug 21, 2024 | 811.00 | 848.00 | 811.00 | 848.00 | 844.90 | 10 |
| Aug 20, 2024 | 825.20 | 831.40 | 824.00 | 824.00 | 820.99 | 11 |
| Aug 19, 2024 | 824.40 | 824.60 | 824.40 | 824.60 | 821.58 | 3 |
| Aug 16, 2024 | 835.80 | 844.00 | 835.80 | 844.00 | 840.91 | 7 |
| Aug 15, 2024 | 781.20 | 822.20 | 781.20 | 822.20 | 819.19 | 62 |
| Aug 14, 2024 | 786.60 | 790.40 | 786.60 | 790.40 | 787.51 | 5 |
| Aug 13, 2024 | 751.00 | 751.00 | 751.00 | 751.00 | 748.25 | - |
| Aug 12, 2024 | 751.00 | 751.00 | 751.00 | 751.00 | 748.25 | - |
| Aug 9, 2024 | 769.40 | 777.20 | 749.80 | 749.80 | 747.06 | 3 |
| Aug 8, 2024 | 689.60 | 762.60 | 689.60 | 762.60 | 759.81 | 2 |
| Aug 7, 2024 | 723.20 | 729.00 | 723.20 | 729.00 | 726.33 | 19 |
| Aug 6, 2024 | 711.60 | 711.60 | 711.60 | 711.60 | 709.00 | 6 |
| Aug 5, 2024 | 684.20 | 688.00 | 655.00 | 688.00 | 685.48 | 6 |
| Aug 2, 2024 | 757.20 | 757.20 | 757.20 | 757.20 | 754.43 | - |
| Aug 1, 2024 | 801.20 | 801.20 | 801.20 | 801.20 | 798.27 | - |
| Jul 31, 2024 | 733.00 | 761.60 | 733.00 | 761.60 | 758.81 | - |
| Jul 30, 2024 | 761.60 | 761.60 | 761.60 | 761.60 | 758.81 | - |
| Jul 29, 2024 | 755.60 | 780.00 | 755.60 | 780.00 | 777.15 | 4 |
| Jul 26, 2024 | 726.60 | 742.60 | 726.60 | 742.60 | 739.88 | 26 |
| Jul 25, 2024 | 725.00 | 725.00 | 725.00 | 725.00 | 722.35 | - |
| Jul 24, 2024 | 771.00 | 771.00 | 771.00 | 771.00 | 768.18 | - |
| Jul 23, 2024 | 783.60 | 783.60 | 776.60 | 776.60 | 773.76 | 3 |
| Jul 22, 2024 | 748.20 | 761.40 | 748.20 | 761.40 | 758.61 | - |
| Jul 19, 2024 | 771.00 | 771.00 | 771.00 | 771.00 | 768.18 | - |
| Jul 18, 2024 | 751.20 | 751.20 | 751.20 | 751.20 | 748.45 | - |
| Jul 17, 2024 | 810.40 | 810.40 | 750.00 | 750.00 | 747.26 | 15 |
| Jul 16, 2024 | 797.60 | 802.40 | 797.60 | 802.40 | 799.46 | 5 |
| Jul 15, 2024 | 783.40 | 790.00 | 783.40 | 790.00 | 787.11 | 5 |
| Jul 12, 2024 | 761.60 | 790.00 | 748.40 | 790.00 | 787.11 | 7 |
| Jul 11, 2024 | 791.20 | 796.40 | 791.20 | 796.40 | 793.49 | 3 |
| Jul 10, 2024 | 779.20 | 785.20 | 779.20 | 785.20 | 782.33 | 7 |
| Jul 9, 2024 | 784.40 | 784.40 | 784.40 | 784.40 | 781.53 | - |
| Jul 8, 2024 | 780.00 | 780.00 | 773.80 | 780.00 | 777.15 | 20 |
| Jul 5, 2024 | 777.80 | 780.00 | 777.80 | 780.00 | 777.15 | 5 |
| Jul 4, 2024 | 774.80 | 774.80 | 774.80 | 774.80 | 771.97 | - |
| Jul 3, 2024 | 768.40 | 773.20 | 768.40 | 770.20 | 767.38 | 14 |
| Jul 2, 2024 | 760.00 | 760.00 | 760.00 | 760.00 | 757.22 | - |
| Jul 1, 2024 | 761.00 | 761.00 | 761.00 | 761.00 | 758.22 | - |
| Jun 28, 2024 | 1.25 Dividend | |||||
| Jun 28, 2024 | 755.20 | 762.80 | 755.20 | 762.80 | 760.01 | 10 |
| Jun 27, 2024 | 759.80 | 759.80 | 759.80 | 759.80 | 755.77 | 4 |
| Jun 26, 2024 | 763.40 | 764.00 | 763.40 | 764.00 | 759.95 | 2 |
| Jun 25, 2024 | 740.60 | 768.00 | 740.60 | 768.00 | 763.93 | 8 |
| Jun 24, 2024 | 775.20 | 775.20 | 775.20 | 775.20 | 771.09 | 33 |
| Jun 21, 2024 | 767.40 | 773.00 | 759.40 | 759.40 | 755.38 | 21 |
| Jun 20, 2024 | 797.20 | 805.00 | 788.00 | 788.00 | 783.83 | 50 |
| Jun 19, 2024 | 797.00 | 797.00 | 797.00 | 797.00 | 792.78 | 2 |
| Jun 18, 2024 | 768.80 | 793.80 | 768.80 | 793.80 | 789.59 | 3 |
| Jun 17, 2024 | 750.80 | 755.60 | 750.80 | 755.60 | 751.60 | 1 |
| Jun 14, 2024 | 758.80 | 758.80 | 758.80 | 758.80 | 754.78 | - |
| Jun 13, 2024 | 758.40 | 762.40 | 752.00 | 752.00 | 748.02 | 16 |
| Jun 12, 2024 | 727.20 | 753.80 | 727.20 | 753.80 | 749.81 | 13 |
| Jun 11, 2024 | 721.20 | 722.80 | 721.20 | 722.80 | 718.97 | 5 |
| Jun 10, 2024 | 696.40 | 696.40 | 696.40 | 696.40 | 692.71 | - |
| Jun 7, 2024 | 689.40 | 689.40 | 689.40 | 689.40 | 685.75 | - |
| Jun 6, 2024 | 693.40 | 698.60 | 693.40 | 698.60 | 694.90 | 7 |
| Jun 5, 2024 | 665.80 | 665.80 | 665.80 | 665.80 | 662.27 | - |
| Jun 4, 2024 | 668.60 | 668.60 | 668.60 | 668.60 | 665.06 | - |
| Jun 3, 2024 | 676.00 | 683.80 | 676.00 | 683.80 | 680.18 | 1 |
| May 31, 2024 | 684.00 | 687.60 | 684.00 | 687.60 | 683.96 | 8 |
| May 30, 2024 | 687.20 | 690.60 | 687.20 | 690.60 | 686.94 | 5 |
| May 29, 2024 | 696.20 | 696.20 | 696.20 | 696.20 | 692.51 | - |
| May 28, 2024 | 690.60 | 695.20 | 690.60 | 695.20 | 691.52 | 5 |
| May 27, 2024 | 691.80 | 691.80 | 691.80 | 691.80 | 688.14 | - |
| May 24, 2024 | 687.80 | 687.80 | 687.80 | 687.80 | 684.16 | - |
| May 23, 2024 | 709.80 | 709.80 | 694.60 | 696.00 | 692.31 | 20 |
| May 22, 2024 | 694.40 | 694.40 | 694.40 | 694.40 | 690.72 | - |
| May 21, 2024 | 693.40 | 693.40 | 693.40 | 693.40 | 689.73 | - |
| May 20, 2024 | 668.80 | 687.40 | 668.80 | 687.40 | 683.76 | 1 |
| May 17, 2024 | 667.80 | 667.80 | 667.80 | 667.80 | 664.26 | - |
| May 16, 2024 | 679.20 | 684.80 | 677.40 | 677.40 | 673.81 | 3 |
| May 15, 2024 | 656.80 | 662.00 | 656.80 | 662.00 | 658.49 | 12 |
| May 14, 2024 | 649.40 | 655.00 | 649.40 | 655.00 | 651.53 | 11 |
| May 13, 2024 | 650.00 | 650.00 | 650.00 | 650.00 | 646.56 | - |
| May 10, 2024 | 654.80 | 659.80 | 654.80 | 659.80 | 656.30 | 3 |
| May 9, 2024 | 661.00 | 661.00 | 661.00 | 661.00 | 657.50 | - |
| May 8, 2024 | 656.20 | 656.20 | 648.60 | 648.60 | 645.16 | 15 |
| May 7, 2024 | 678.80 | 684.20 | 678.80 | 681.80 | 678.19 | 13 |
| May 6, 2024 | 655.00 | 655.00 | 655.00 | 655.00 | 651.53 | - |
| May 3, 2024 | 662.40 | 662.40 | 662.40 | 662.40 | 658.89 | - |
| May 2, 2024 | 627.80 | 627.80 | 627.80 | 627.80 | 624.47 | 9 |
| Apr 30, 2024 | 632.40 | 632.40 | 632.40 | 632.40 | 629.05 | - |
| Apr 29, 2024 | 632.20 | 640.60 | 630.80 | 640.60 | 637.21 | 18 |
| Apr 26, 2024 | 619.20 | 619.20 | 619.20 | 619.20 | 615.92 | - |
| Apr 25, 2024 | 590.80 | 590.80 | 590.80 | 590.80 | 587.67 | - |
| Apr 24, 2024 | 582.20 | 582.20 | 582.20 | 582.20 | 579.12 | - |
| Apr 23, 2024 | 561.80 | 574.00 | 561.80 | 574.00 | 570.96 | 7 |
| Apr 22, 2024 | 553.60 | 553.60 | 553.60 | 553.60 | 550.67 | - |
| Apr 19, 2024 | 578.80 | 583.00 | 578.80 | 583.00 | 579.91 | 52 |
| Apr 18, 2024 | 595.80 | 595.80 | 595.80 | 595.80 | 592.64 | - |
| Apr 17, 2024 | 614.40 | 614.40 | 614.40 | 614.40 | 611.15 | - |
| Apr 16, 2024 | 606.20 | 606.20 | 606.20 | 606.20 | 602.99 | - |
| Apr 15, 2024 | 616.40 | 616.40 | 603.00 | 603.00 | 599.81 | 20 |
| Apr 12, 2024 | 638.40 | 638.40 | 638.40 | 638.40 | 635.02 | - |
| Apr 11, 2024 | 618.00 | 639.00 | 618.00 | 639.00 | 635.61 | 2 |
| Apr 10, 2024 | 626.40 | 626.40 | 626.40 | 626.40 | 623.08 | - |
| Apr 9, 2024 | 625.20 | 625.20 | 625.20 | 625.20 | 621.89 | - |
| Apr 8, 2024 | 601.20 | 601.20 | 601.20 | 601.20 | 598.02 | - |
| Apr 5, 2024 | 592.20 | 592.20 | 592.20 | 592.20 | 589.06 | - |
| Apr 4, 2024 | 597.60 | 604.00 | 597.60 | 604.00 | 600.80 | 6 |
| Apr 3, 2024 | 599.20 | 599.80 | 599.20 | 599.80 | 596.62 | 8 |
| Apr 2, 2024 | 620.40 | 620.40 | 620.20 | 620.20 | 616.91 | 5 |
| Mar 28, 2024 | 620.40 | 620.40 | 620.40 | 620.40 | 617.11 | - |
| Mar 27, 2024 | 1.25 Dividend | |||||
| Mar 27, 2024 | 613.80 | 613.80 | 613.80 | 613.80 | 610.55 | - |
| Mar 26, 2024 | 615.20 | 616.80 | 615.20 | 616.80 | 612.29 | 15 |
| Mar 25, 2024 | 618.60 | 618.60 | 608.60 | 608.60 | 604.15 | 8 |
| Mar 22, 2024 | 621.20 | 621.20 | 621.20 | 621.20 | 616.66 | - |
| Mar 21, 2024 | 608.80 | 608.80 | 608.80 | 608.80 | 604.35 | - |
| Mar 20, 2024 | 595.60 | 595.60 | 595.60 | 595.60 | 591.24 | - |
| Mar 19, 2024 | 618.00 | 618.00 | 615.00 | 615.00 | 610.50 | 10 |
| Mar 18, 2024 | 629.20 | 629.20 | 629.20 | 629.20 | 624.60 | - |
| Mar 15, 2024 | 634.20 | 634.20 | 634.20 | 634.20 | 629.56 | - |
| Mar 14, 2024 | 645.60 | 645.60 | 645.40 | 645.40 | 640.68 | 1 |
| Mar 13, 2024 | 671.40 | 671.40 | 671.40 | 671.40 | 666.49 | - |
| Mar 12, 2024 | 656.20 | 656.20 | 656.20 | 656.20 | 651.40 | - |
| Mar 11, 2024 | 666.40 | 666.40 | 666.40 | 666.40 | 661.53 | - |
| Mar 8, 2024 | 699.60 | 699.60 | 699.60 | 699.60 | 694.48 | - |
| Mar 7, 2024 | 664.60 | 711.20 | 664.60 | 709.60 | 704.41 | 31 |
| Mar 6, 2024 | 658.60 | 676.20 | 658.60 | 676.20 | 671.25 | 15 |
| Mar 5, 2024 | 674.80 | 674.80 | 674.80 | 674.80 | 669.86 | - |
| Mar 4, 2024 | 682.60 | 685.00 | 682.60 | 685.00 | 679.99 | 10 |
| Mar 1, 2024 | 664.20 | 664.20 | 664.20 | 664.20 | 659.34 | - |
| Feb 29, 2024 | 653.20 | 653.20 | 653.20 | 653.20 | 648.42 | - |
| Feb 28, 2024 | 652.60 | 652.60 | 652.00 | 652.00 | 647.23 | 7 |
| Feb 27, 2024 | 665.20 | 665.20 | 659.40 | 659.40 | 654.58 | 2 |
| Feb 26, 2024 | 668.00 | 668.00 | 668.00 | 668.00 | 663.11 | 15 |
| Feb 23, 2024 | 682.20 | 682.20 | 682.00 | 682.00 | 677.01 | 5 |
| Feb 22, 2024 | 690.00 | 695.00 | 680.00 | 685.60 | 680.59 | 49 |
| Feb 21, 2024 | 656.00 | 656.00 | 656.00 | 656.00 | 651.20 | - |
| Feb 20, 2024 | 680.00 | 680.00 | 670.00 | 670.00 | 665.10 | 25 |
| Feb 19, 2024 | 680.20 | 690.00 | 680.20 | 689.80 | 684.76 | 170 |
| Feb 16, 2024 | 679.60 | 696.60 | 679.60 | 696.60 | 691.51 | 22 |
| Feb 15, 2024 | 697.20 | 710.00 | 681.00 | 681.00 | 676.02 | 89 |
| Feb 14, 2024 | 662.20 | 662.20 | 662.20 | 662.20 | 657.36 | - |
| Feb 13, 2024 | 674.80 | 674.80 | 674.80 | 674.80 | 669.86 | - |
| Feb 12, 2024 | 694.20 | 701.00 | 675.00 | 675.00 | 670.06 | 39 |
| Feb 9, 2024 | 686.60 | 698.40 | 686.60 | 698.40 | 693.29 | 8 |
| Feb 8, 2024 | 625.80 | 696.80 | 625.00 | 696.80 | 691.70 | 27 |
| Feb 7, 2024 | 585.80 | 596.00 | 585.80 | 596.00 | 591.64 | - |
| Feb 6, 2024 | 598.80 | 603.00 | 598.80 | 603.00 | 598.59 | - |
| Feb 5, 2024 | 587.00 | 603.40 | 587.00 | 603.40 | 598.99 | 30 |
| Feb 2, 2024 | 564.20 | 574.40 | 564.20 | 574.40 | 570.20 | - |
| Feb 1, 2024 | 556.20 | 562.00 | 556.20 | 562.00 | 557.89 | - |
| Jan 31, 2024 | 563.60 | 563.60 | 556.20 | 556.20 | 552.13 | 5 |
| Jan 30, 2024 | 570.60 | 571.60 | 570.60 | 571.60 | 567.42 | - |
| Jan 29, 2024 | 551.80 | 557.60 | 551.80 | 557.60 | 553.52 | - |
| Jan 26, 2024 | 562.00 | 562.00 | 552.80 | 552.80 | 548.76 | - |
| Jan 25, 2024 | 578.40 | 583.00 | 567.80 | 567.80 | 563.65 | 8 |
| Jan 24, 2024 | 584.40 | 584.40 | 578.40 | 578.40 | 574.17 | - |
| Jan 23, 2024 | 582.20 | 590.60 | 582.20 | 590.60 | 586.28 | - |
| Jan 22, 2024 | 577.40 | 577.40 | 577.40 | 577.40 | 573.18 | - |
| Jan 19, 2024 | 559.40 | 566.00 | 559.40 | 566.00 | 561.86 | - |
| Jan 18, 2024 | 533.80 | 552.20 | 533.80 | 552.20 | 548.16 | - |
| Jan 17, 2024 | 545.60 | 545.60 | 545.60 | 545.60 | 541.61 | - |
| Jan 16, 2024 | 527.00 | 527.00 | 527.00 | 527.00 | 523.15 | - |
| Jan 15, 2024 | 530.80 | 530.80 | 530.80 | 530.80 | 526.92 | - |
Related Tickers
SM2.F Semtech Corporation
63.74
-0.31%
MTE.DE Micron Technology, Inc.
93.95
+1.36%
AMD.F Advanced Micro Devices, Inc.
115.30
+0.28%
STMPA.PA STMicroelectronics N.V.
23.83
+1.75%
STMMI.MI STMicroelectronics N.V.
23.83
+1.75%
TSMC34.SA Taiwan Semiconductor Manufacturing Company Limited
152.90
-3.58%
MRVL Marvell Technology, Inc.
115.15
+0.73%
ON ON Semiconductor Corporation
55.87
+3.58%
AVGO Broadcom Inc.
225.29
+0.44%
TSM Taiwan Semiconductor Manufacturing Company Limited
201.36
-3.36%