129.82
-2.74
(-2.07%)
As of 10:30:59 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 13, 2025 | 131.20 | 131.38 | 129.16 | 129.82 | 129.82 | 169,032 |
Jan 10, 2025 | 135.20 | 135.50 | 131.02 | 132.56 | 132.56 | 375,735 |
Jan 9, 2025 | 134.38 | 135.78 | 133.74 | 135.12 | 135.12 | 261,218 |
Jan 8, 2025 | 138.00 | 139.74 | 135.50 | 136.30 | 136.30 | 431,396 |
Jan 7, 2025 | 144.26 | 147.94 | 135.64 | 137.40 | 137.40 | 584,583 |
Jan 6, 2025 | 141.70 | 146.40 | 140.98 | 145.98 | 145.98 | 376,523 |
Jan 3, 2025 | 135.00 | 139.90 | 134.40 | 139.32 | 139.32 | 254,279 |
Jan 2, 2025 | 130.86 | 134.68 | 128.64 | 134.68 | 134.68 | 290,762 |
Dec 30, 2024 | 130.38 | 130.96 | 129.36 | 129.50 | 129.50 | 74,968 |
Dec 27, 2024 | 133.60 | 133.72 | 129.38 | 131.16 | 131.16 | 127,378 |
Dec 23, 2024 | 131.20 | 132.56 | 129.46 | 131.90 | 131.90 | 350,090 |
Dec 20, 2024 | 125.50 | 128.80 | 121.60 | 128.62 | 128.62 | 449,655 |
Dec 19, 2024 | 127.20 | 128.50 | 124.70 | 128.18 | 128.18 | 320,433 |
Dec 18, 2024 | 125.30 | 130.50 | 125.24 | 128.72 | 128.72 | 443,396 |
Dec 17, 2024 | 124.20 | 124.80 | 120.76 | 123.14 | 123.14 | 471,274 |
Dec 16, 2024 | 127.56 | 128.42 | 124.44 | 124.62 | 124.62 | 285,338 |
Dec 13, 2024 | 132.32 | 133.20 | 126.38 | 127.44 | 127.44 | 258,164 |
Dec 12, 2024 | 132.40 | 132.66 | 129.36 | 130.18 | 130.18 | 171,922 |
Dec 11, 2024 | 129.64 | 131.50 | 128.94 | 131.22 | 131.22 | 264,423 |
Dec 10, 2024 | 130.78 | 130.78 | 130.78 | 130.78 | 130.78 | - |
Dec 9, 2024 | 134.92 | 135.06 | 129.56 | 130.78 | 130.78 | 382,949 |
Dec 6, 2024 | 136.80 | 137.80 | 134.20 | 134.76 | 134.76 | 179,302 |
Dec 5, 2024 | 0.01 Dividend | |||||
Dec 5, 2024 | 137.00 | 138.32 | 136.38 | 138.26 | 138.26 | 205,893 |
Dec 4, 2024 | 134.30 | 136.02 | 133.50 | 136.02 | 136.01 | 348,676 |
Dec 3, 2024 | 131.70 | 133.50 | 130.96 | 132.28 | 132.27 | 252,893 |
Dec 2, 2024 | 131.80 | 134.10 | 129.18 | 132.60 | 132.59 | 337,710 |
Nov 29, 2024 | 129.80 | 131.90 | 128.96 | 131.06 | 131.05 | 188,116 |
Nov 28, 2024 | 125.50 | 125.50 | 125.50 | 125.50 | 125.49 | - |
Nov 27, 2024 | 129.92 | 130.00 | 125.02 | 125.50 | 125.49 | 325,070 |
Nov 26, 2024 | 130.58 | 132.50 | 129.44 | 130.70 | 130.69 | 330,436 |
Nov 25, 2024 | 136.62 | 136.62 | 136.62 | 136.62 | 136.61 | - |
Nov 22, 2024 | 139.80 | 141.02 | 136.62 | 136.62 | 136.61 | 301,010 |
Nov 21, 2024 | 136.00 | 144.70 | 132.84 | 138.48 | 138.47 | 1,073,596 |
Nov 20, 2024 | 139.94 | 140.30 | 135.70 | 137.54 | 137.53 | 591,642 |
Nov 19, 2024 | 133.66 | 136.54 | 132.50 | 136.02 | 136.01 | 442,047 |
Nov 18, 2024 | 134.92 | 135.78 | 129.86 | 133.48 | 133.47 | 785,194 |
Nov 15, 2024 | 138.52 | 138.72 | 134.76 | 135.36 | 135.35 | 313,143 |
Nov 14, 2024 | 139.50 | 140.94 | 137.86 | 140.66 | 140.65 | 247,944 |
Nov 13, 2024 | 140.00 | 140.82 | 138.16 | 139.06 | 139.05 | 257,339 |
Nov 12, 2024 | 136.00 | 141.08 | 135.04 | 140.36 | 140.35 | 335,897 |
Nov 11, 2024 | 138.50 | 139.68 | 134.88 | 136.48 | 136.47 | 321,345 |
Nov 8, 2024 | 139.00 | 139.48 | 136.16 | 137.16 | 137.15 | 416,347 |
Nov 7, 2024 | 135.00 | 137.60 | 134.52 | 137.16 | 137.15 | 344,900 |
Nov 6, 2024 | 132.00 | 135.06 | 130.96 | 134.22 | 134.21 | 467,351 |
Nov 5, 2024 | 125.30 | 128.06 | 125.00 | 128.06 | 128.05 | 117,860 |
Nov 4, 2024 | 128.12 | 128.30 | 124.40 | 127.22 | 127.21 | 171,531 |
Nov 1, 2024 | 122.94 | 122.94 | 122.94 | 122.94 | 122.93 | - |
Oct 31, 2024 | 126.14 | 127.32 | 121.92 | 122.94 | 122.93 | 424,671 |
Oct 30, 2024 | 130.42 | 130.52 | 126.36 | 128.44 | 128.43 | 248,857 |
Oct 29, 2024 | 129.88 | 131.46 | 128.60 | 131.08 | 131.07 | 221,199 |
Oct 28, 2024 | 132.00 | 132.66 | 129.48 | 129.88 | 129.87 | 186,027 |
Oct 25, 2024 | 129.40 | 133.16 | 129.40 | 132.90 | 132.89 | 256,508 |
Oct 24, 2024 | 130.76 | 131.86 | 128.28 | 129.42 | 129.41 | 239,745 |
Oct 23, 2024 | 132.84 | 133.12 | 128.36 | 129.86 | 129.85 | 257,662 |
Oct 22, 2024 | 132.20 | 133.66 | 131.18 | 132.24 | 132.23 | 522,028 |
Oct 21, 2024 | 127.46 | 130.76 | 126.08 | 130.04 | 130.03 | 384,107 |
Oct 18, 2024 | 127.52 | 128.04 | 126.52 | 126.90 | 126.89 | 239,075 |
Oct 17, 2024 | 128.04 | 130.00 | 126.70 | 128.94 | 128.93 | 694,989 |
Oct 16, 2024 | 122.30 | 123.76 | 120.92 | 123.30 | 123.29 | 230,382 |
Oct 15, 2024 | 126.60 | 126.88 | 118.18 | 121.32 | 121.31 | 546,910 |
Oct 14, 2024 | 123.20 | 128.00 | 123.08 | 126.48 | 126.47 | - |
Oct 11, 2024 | 123.26 | 124.00 | 122.26 | 123.30 | 123.29 | 177,715 |
Oct 10, 2024 | 121.02 | 125.00 | 119.66 | 122.76 | 122.75 | 387,186 |
Oct 9, 2024 | 121.70 | 123.10 | 119.84 | 121.80 | 121.79 | 555,319 |
Oct 8, 2024 | 116.68 | 121.20 | 116.22 | 120.50 | 120.49 | 397,097 |
Oct 7, 2024 | 113.84 | 117.48 | 112.26 | 117.48 | 117.47 | 378,170 |
Oct 4, 2024 | 111.60 | 114.26 | 111.02 | 112.60 | 112.59 | 355,382 |
Oct 3, 2024 | 108.10 | 112.70 | 107.40 | 111.74 | 111.73 | 289,667 |
Oct 2, 2024 | 105.22 | 108.00 | 103.36 | 107.84 | 107.83 | 254,776 |
Oct 1, 2024 | 109.22 | 110.40 | 105.08 | 106.20 | 106.19 | 165,216 |
Sep 30, 2024 | 107.72 | 108.56 | 105.00 | 108.34 | 108.33 | 345,788 |
Sep 27, 2024 | 109.90 | 111.34 | 107.36 | 107.74 | 107.73 | 153,272 |
Sep 26, 2024 | 113.50 | 114.50 | 109.22 | 110.56 | 110.55 | 398,713 |
Sep 25, 2024 | 107.58 | 111.80 | 106.76 | 111.14 | 111.13 | 332,799 |
Sep 24, 2024 | 104.72 | 106.00 | 103.50 | 106.00 | 105.99 | 171,712 |
Sep 23, 2024 | 104.74 | 105.20 | 103.18 | 103.88 | 103.87 | 183,489 |
Sep 20, 2024 | 105.80 | 106.16 | 103.70 | 104.48 | 104.47 | 194,316 |
Sep 19, 2024 | 104.80 | 107.40 | 104.14 | 107.06 | 107.05 | 392,626 |
Sep 18, 2024 | 104.26 | 104.42 | 102.90 | 103.16 | 103.15 | 254,759 |
Sep 17, 2024 | 104.96 | 106.80 | 104.84 | 105.48 | 105.47 | 209,578 |
Sep 16, 2024 | 106.98 | 107.06 | 102.58 | 104.86 | 104.85 | 373,256 |
Sep 13, 2024 | 107.70 | 108.10 | 106.08 | 107.68 | 107.67 | 324,946 |
Sep 12, 2024 | 0.01 Dividend | |||||
Sep 12, 2024 | 106.80 | 109.00 | 104.70 | 107.52 | 107.51 | 610,289 |
Sep 11, 2024 | 97.43 | 101.52 | 97.10 | 99.33 | 99.31 | 499,854 |
Sep 10, 2024 | 96.03 | 99.18 | 95.75 | 97.19 | 97.17 | 375,539 |
Sep 9, 2024 | 94.50 | 96.43 | 93.15 | 94.94 | 94.92 | 398,819 |
Sep 6, 2024 | 95.40 | 98.00 | 91.86 | 92.10 | 92.08 | 487,091 |
Sep 5, 2024 | 96.22 | 98.85 | 93.68 | 96.04 | 96.02 | 455,492 |
Sep 4, 2024 | 94.06 | 99.29 | 93.72 | 97.55 | 97.53 | 910,879 |
Sep 3, 2024 | 107.46 | 108.12 | 99.10 | 100.70 | 100.68 | 535,234 |
Sep 2, 2024 | 108.00 | 108.18 | 107.22 | 107.66 | 107.64 | 140,948 |
Aug 30, 2024 | 107.60 | 109.86 | 106.24 | 106.76 | 106.74 | 484,384 |
Aug 29, 2024 | 107.46 | 112.32 | 107.20 | 109.38 | 109.36 | 1,094,861 |
Aug 28, 2024 | 115.52 | 116.02 | 110.20 | 111.88 | 111.86 | 497,500 |
Aug 27, 2024 | 113.40 | 115.48 | 111.06 | 114.88 | 114.86 | 333,293 |
Aug 26, 2024 | 116.52 | 117.62 | 111.50 | 113.90 | 113.88 | 316,394 |
Aug 23, 2024 | 113.00 | 116.00 | 112.16 | 115.06 | 115.04 | 387,341 |
Aug 22, 2024 | 115.10 | 117.50 | 114.76 | 114.76 | 114.74 | 222,119 |
Aug 21, 2024 | 113.80 | 116.28 | 113.30 | 114.96 | 114.94 | 176,250 |
Aug 20, 2024 | 117.16 | 117.46 | 113.34 | 115.22 | 115.20 | 327,498 |
Aug 19, 2024 | 112.32 | 114.56 | 111.18 | 114.56 | 114.54 | 242,606 |
Aug 16, 2024 | 112.70 | 113.78 | 109.60 | 112.10 | 112.08 | 417,826 |
Aug 15, 2024 | 107.40 | 111.56 | 106.30 | 110.96 | 110.94 | 506,589 |
Aug 14, 2024 | 107.18 | 108.40 | 103.42 | 106.70 | 106.68 | 634,789 |
Aug 13, 2024 | 101.26 | 104.96 | 100.46 | 104.66 | 104.64 | 609,085 |
Aug 12, 2024 | 96.30 | 101.68 | 96.10 | 99.54 | 99.52 | 361,603 |
Aug 9, 2024 | 96.50 | 98.80 | 94.75 | 95.93 | 95.91 | 509,855 |
Aug 8, 2024 | 91.44 | 94.81 | 89.10 | 94.81 | 94.79 | 635,756 |
Aug 7, 2024 | 95.50 | 99.51 | 94.56 | 96.21 | 96.19 | 576,037 |
Aug 6, 2024 | 96.20 | 97.33 | 91.86 | 95.64 | 95.62 | 990,326 |
Aug 5, 2024 | 85.30 | 93.11 | 82.60 | 91.77 | 91.75 | 2,226,945 |
Aug 2, 2024 | 97.74 | 99.01 | 92.99 | 98.00 | 97.98 | 785,627 |
Aug 1, 2024 | 111.92 | 112.14 | 104.92 | 105.68 | 105.66 | 875,040 |
Jul 31, 2024 | 101.60 | 107.02 | 100.36 | 107.00 | 106.98 | 593,125 |
Jul 30, 2024 | 102.70 | 103.56 | 96.60 | 97.40 | 97.38 | 282,583 |
Jul 29, 2024 | 105.56 | 107.36 | 103.36 | 103.56 | 103.54 | 227,230 |
Jul 26, 2024 | 104.20 | 107.00 | 103.20 | 103.92 | 103.90 | 340,075 |
Jul 25, 2024 | 106.36 | 106.60 | 98.12 | 105.40 | 105.38 | 1,199,369 |
Jul 24, 2024 | 111.00 | 111.66 | 108.20 | 108.64 | 108.62 | 224,137 |
Jul 23, 2024 | 113.12 | 114.94 | 112.02 | 114.40 | 114.38 | 287,668 |
Jul 22, 2024 | 109.40 | 113.24 | 109.20 | 111.04 | 111.02 | 397,864 |
Jul 19, 2024 | 111.26 | 111.60 | 109.00 | 109.46 | 109.44 | 346,008 |
Jul 18, 2024 | 112.00 | 112.08 | 106.92 | 107.68 | 107.66 | 623,350 |
Jul 17, 2024 | 114.10 | 114.20 | 108.12 | 109.50 | 109.48 | 706,054 |
Jul 16, 2024 | 118.06 | 118.60 | 114.50 | 116.06 | 116.04 | 253,645 |
Jul 15, 2024 | 119.52 | 120.56 | 117.40 | 118.64 | 118.62 | 421,527 |
Jul 12, 2024 | 116.90 | 120.14 | 116.38 | 119.74 | 119.72 | 507,285 |
Jul 11, 2024 | 125.00 | 126.06 | 117.88 | 117.88 | 117.86 | 648,747 |
Jul 10, 2024 | 122.00 | 124.50 | 122.00 | 123.86 | 123.84 | 322,933 |
Jul 9, 2024 | 119.00 | 123.72 | 118.84 | 121.40 | 121.38 | 337,622 |
Jul 8, 2024 | 116.20 | 120.64 | 115.18 | 118.80 | 118.78 | 394,032 |
Jul 5, 2024 | 118.44 | 119.30 | 116.18 | 117.44 | 117.42 | 266,985 |
Jul 4, 2024 | 119.50 | 119.80 | 117.18 | 117.72 | 117.70 | 264,248 |
Jul 3, 2024 | 113.02 | 116.74 | 111.92 | 116.60 | 116.58 | 321,689 |
Jul 2, 2024 | 115.08 | 115.10 | 112.76 | 113.70 | 113.68 | 192,118 |
Jul 1, 2024 | 115.60 | 115.84 | 110.52 | 115.60 | 115.58 | 661,646 |
Jun 28, 2024 | 116.76 | 119.20 | 115.50 | 117.68 | 117.66 | 303,678 |
Jun 27, 2024 | 115.54 | 117.76 | 115.04 | 115.04 | 115.02 | 323,411 |
Jun 26, 2024 | 121.20 | 121.42 | 114.84 | 115.52 | 115.50 | 1,308,510 |
Jun 25, 2024 | 107.00 | 116.28 | 106.62 | 116.28 | 116.26 | 2,165,243 |
Jun 24, 2024 | 117.60 | 118.56 | 110.24 | 112.34 | 112.32 | 1,215,240 |
Jun 21, 2024 | 123.06 | 123.62 | 116.32 | 119.72 | 119.70 | 1,702,483 |
Jun 20, 2024 | 131.80 | 132.00 | 126.94 | 129.54 | 129.52 | 925,774 |
Jun 19, 2024 | 129.20 | 131.28 | 128.30 | 129.60 | 129.58 | 1,216,766 |
Jun 18, 2024 | 122.66 | 124.42 | 121.80 | 124.42 | 124.40 | 292,038 |
Jun 17, 2024 | 124.20 | 124.86 | 120.92 | 122.44 | 122.42 | 524,975 |
Jun 14, 2024 | 122.70 | 124.36 | 120.20 | 121.98 | 121.96 | 884,514 |
Jun 13, 2024 | 117.96 | 120.20 | 117.70 | 119.46 | 119.44 | 627,232 |
Jun 12, 2024 | 112.70 | 117.00 | 112.60 | 115.76 | 115.74 | 438,847 |
Jun 11, 2024 | 0.01 Dividend | |||||
Jun 11, 2024 | 113.80 | 114.56 | 111.86 | 112.00 | 111.98 | 474,627 |
Jun 10, 2024 | 10:1 Stock Splits | |||||
Jun 10, 2024 | 114.10 | 114.56 | 109.04 | 114.22 | 114.19 | 1,280,810 |
Jun 7, 2024 | 111.66 | 112.00 | 108.80 | 110.44 | 110.41 | 641,930 |
Jun 6, 2024 | 114.06 | 115.48 | 108.84 | 110.84 | 110.81 | 1,657,260 |
Jun 5, 2024 | 107.04 | 110.46 | 106.80 | 110.36 | 110.33 | 638,180 |
Jun 4, 2024 | 106.10 | 106.80 | 104.00 | 105.06 | 105.03 | 575,680 |
Jun 3, 2024 | 103.48 | 105.38 | 103.02 | 104.28 | 104.25 | 688,510 |
May 31, 2024 | 102.40 | 104.24 | 99.70 | 100.62 | 100.59 | 931,170 |
May 30, 2024 | 105.10 | 107.00 | 103.94 | 104.84 | 104.81 | 463,890 |
May 29, 2024 | 107.06 | 107.06 | 102.42 | 104.98 | 104.95 | 1,005,840 |
May 28, 2024 | 101.10 | 103.38 | 99.80 | 103.12 | 103.09 | 881,590 |
May 27, 2024 | 99.82 | 101.96 | 99.62 | 100.60 | 100.57 | 1,119,500 |
May 24, 2024 | 95.56 | 97.13 | 94.61 | 96.45 | 96.42 | 619,070 |
May 23, 2024 | 93.51 | 96.91 | 92.65 | 96.91 | 96.88 | 1,279,130 |
May 22, 2024 | 87.96 | 88.59 | 86.90 | 87.67 | 87.65 | 479,050 |
May 21, 2024 | 87.85 | 88.03 | 85.82 | 87.39 | 87.37 | 327,920 |
May 20, 2024 | 85.83 | 87.50 | 85.71 | 86.95 | 86.93 | 207,170 |
May 17, 2024 | 86.88 | 87.50 | 85.70 | 86.06 | 86.04 | 168,990 |
May 16, 2024 | 87.33 | 88.24 | 86.90 | 87.82 | 87.80 | 223,050 |
May 15, 2024 | 84.45 | 86.95 | 84.07 | 86.65 | 86.63 | 198,000 |
May 14, 2024 | 83.70 | 84.35 | 82.31 | 83.96 | 83.94 | 164,720 |
May 13, 2024 | 83.72 | 84.15 | 81.94 | 83.65 | 83.63 | 214,210 |
May 10, 2024 | 82.80 | 84.70 | 82.71 | 83.49 | 83.47 | 256,510 |
May 9, 2024 | 83.69 | 84.60 | 81.95 | 83.05 | 83.03 | 173,330 |
May 8, 2024 | 84.04 | 84.80 | 83.17 | 83.60 | 83.58 | 361,310 |
May 7, 2024 | 85.09 | 85.09 | 82.78 | 83.90 | 83.88 | 526,740 |
May 6, 2024 | 82.58 | 85.20 | 82.50 | 85.20 | 85.18 | 449,270 |
May 3, 2024 | 80.51 | 82.40 | 79.96 | 81.76 | 81.74 | 326,420 |
May 2, 2024 | 78.54 | 80.09 | 77.89 | 79.26 | 79.24 | 460,340 |
Apr 30, 2024 | 82.01 | 82.93 | 80.96 | 82.18 | 82.16 | 335,000 |
Apr 29, 2024 | 82.48 | 82.60 | 79.82 | 80.95 | 80.93 | 675,860 |
Apr 26, 2024 | 78.72 | 81.78 | 77.71 | 81.24 | 81.22 | 622,910 |
Apr 25, 2024 | 73.23 | 76.87 | 72.78 | 75.83 | 75.81 | 857,330 |
Apr 24, 2024 | 79.10 | 79.20 | 76.41 | 76.80 | 76.78 | 566,670 |
Apr 23, 2024 | 75.00 | 77.25 | 74.70 | 77.24 | 77.22 | 770,400 |
Apr 22, 2024 | 73.33 | 74.84 | 71.82 | 73.26 | 73.24 | 1,183,410 |
Apr 19, 2024 | 78.65 | 79.75 | 76.19 | 76.65 | 76.63 | 606,860 |
Apr 18, 2024 | 80.70 | 80.70 | 77.37 | 80.33 | 80.31 | 498,050 |
Apr 17, 2024 | 81.71 | 83.35 | 80.50 | 80.73 | 80.71 | 499,200 |
Apr 16, 2024 | 80.90 | 82.50 | 79.63 | 82.09 | 82.07 | 686,570 |
Apr 15, 2024 | 83.10 | 85.20 | 82.95 | 83.69 | 83.67 | 443,920 |
Apr 12, 2024 | 84.98 | 85.10 | 83.11 | 84.06 | 84.04 | 453,010 |
Apr 11, 2024 | 81.43 | 83.05 | 80.60 | 82.86 | 82.84 | 316,600 |
Apr 10, 2024 | 78.03 | 81.26 | 77.34 | 80.79 | 80.77 | 645,150 |
Apr 9, 2024 | 80.10 | 80.51 | 76.43 | 77.20 | 77.18 | 683,670 |
Apr 8, 2024 | 81.28 | 82.10 | 80.10 | 80.80 | 80.78 | 255,220 |
Apr 5, 2024 | 80.30 | 81.19 | 78.91 | 80.98 | 80.96 | 461,020 |
Apr 4, 2024 | 82.59 | 83.35 | 82.22 | 82.25 | 82.23 | 339,940 |
Apr 3, 2024 | 82.29 | 83.60 | 81.89 | 83.20 | 83.18 | 362,750 |
Apr 2, 2024 | 84.30 | 84.30 | 81.38 | 82.94 | 82.92 | 459,890 |
Mar 28, 2024 | 83.70 | 84.37 | 82.51 | 83.89 | 83.87 | 482,810 |
Mar 27, 2024 | 85.90 | 86.53 | 82.40 | 83.47 | 83.45 | 664,160 |
Mar 26, 2024 | 88.30 | 88.72 | 86.75 | 87.23 | 87.21 | 525,460 |
Mar 25, 2024 | 87.72 | 89.20 | 86.10 | 87.89 | 87.87 | 879,850 |
Mar 22, 2024 | 84.50 | 87.55 | 83.96 | 86.98 | 86.96 | 634,480 |
Mar 21, 2024 | 83.80 | 85.16 | 83.10 | 85.07 | 85.05 | 642,800 |
Mar 20, 2024 | 82.33 | 83.32 | 81.26 | 81.50 | 81.48 | 520,050 |
Mar 19, 2024 | 80.95 | 81.90 | 78.35 | 81.77 | 81.75 | 1,376,990 |
Mar 18, 2024 | 82.26 | 84.85 | 80.75 | 81.32 | 81.30 | 1,045,100 |
Mar 15, 2024 | 79.98 | 82.20 | 79.30 | 81.54 | 81.52 | 632,320 |
Mar 14, 2024 | 82.95 | 83.13 | 79.54 | 80.62 | 80.60 | 1,392,720 |
Mar 13, 2024 | 85.40 | 85.50 | 80.82 | 81.31 | 81.29 | 1,020,230 |
Mar 12, 2024 | 79.92 | 83.51 | 79.00 | 82.94 | 82.92 | 1,033,180 |
Mar 11, 2024 | 78.89 | 82.00 | 77.03 | 80.02 | 80.00 | 1,946,240 |
Mar 8, 2024 | 87.45 | 88.90 | 82.30 | 82.31 | 82.29 | 1,709,390 |
Mar 7, 2024 | 81.74 | 84.37 | 81.33 | 83.88 | 83.86 | 869,360 |
Mar 6, 2024 | 79.50 | 81.72 | 79.45 | 80.94 | 80.92 | 812,050 |
Mar 5, 2024 | 0.00 Dividend | |||||
Mar 5, 2024 | 78.77 | 79.81 | 76.65 | 77.78 | 77.76 | 1,098,180 |
Mar 4, 2024 | 76.70 | 78.73 | 76.55 | 78.25 | 78.23 | 755,600 |
Mar 1, 2024 | 74.26 | 75.71 | 73.50 | 75.55 | 75.53 | 491,410 |
Feb 29, 2024 | 71.51 | 73.70 | 71.18 | 72.89 | 72.87 | 439,130 |
Feb 28, 2024 | 72.31 | 72.50 | 71.23 | 72.50 | 72.48 | 607,900 |
Feb 27, 2024 | 72.98 | 73.33 | 71.20 | 72.52 | 72.50 | 482,560 |
Feb 26, 2024 | 72.95 | 74.24 | 72.38 | 73.73 | 73.71 | 726,020 |
Feb 23, 2024 | 74.43 | 76.04 | 71.75 | 73.50 | 73.48 | 1,558,620 |
Feb 22, 2024 | 69.80 | 72.30 | 68.61 | 72.00 | 71.98 | 3,019,090 |
Feb 21, 2024 | 63.26 | 63.70 | 62.11 | 62.98 | 62.96 | 980,000 |
Feb 20, 2024 | 67.40 | 67.59 | 62.78 | 63.23 | 63.21 | 2,393,330 |
Feb 19, 2024 | 67.99 | 68.20 | 67.31 | 67.98 | 67.96 | 293,700 |
Feb 16, 2024 | 68.03 | 69.14 | 67.43 | 68.68 | 68.66 | 451,430 |
Feb 15, 2024 | 69.15 | 69.39 | 67.20 | 67.90 | 67.88 | 539,640 |
Feb 14, 2024 | 68.20 | 69.26 | 67.10 | 67.80 | 67.78 | 657,490 |
Feb 13, 2024 | 67.36 | 68.50 | 64.94 | 67.87 | 67.85 | 1,180,650 |
Feb 12, 2024 | 67.01 | 68.85 | 66.94 | 68.85 | 68.83 | 750,330 |
Feb 9, 2024 | 64.95 | 66.56 | 64.72 | 66.16 | 66.14 | 537,220 |
Feb 8, 2024 | 65.72 | 65.74 | 64.42 | 65.46 | 65.44 | 427,350 |
Feb 7, 2024 | 62.75 | 64.46 | 62.60 | 64.06 | 64.04 | 390,360 |
Feb 6, 2024 | 66.29 | 66.29 | 62.74 | 63.27 | 63.25 | 1,079,550 |
Feb 5, 2024 | 61.61 | 64.63 | 61.61 | 63.81 | 63.79 | 943,950 |
Feb 2, 2024 | 58.84 | 60.72 | 58.62 | 60.72 | 60.70 | 332,530 |
Feb 1, 2024 | 57.64 | 57.77 | 57.00 | 57.09 | 57.07 | 242,680 |
Jan 31, 2024 | 57.19 | 57.19 | 55.91 | 56.56 | 56.54 | 500,720 |
Jan 30, 2024 | 58.27 | 58.54 | 57.65 | 58.24 | 58.22 | 395,080 |
Jan 29, 2024 | 56.72 | 57.29 | 56.40 | 56.83 | 56.81 | 310,660 |
Jan 26, 2024 | 55.60 | 56.87 | 55.40 | 56.46 | 56.44 | 526,890 |
Jan 25, 2024 | 56.78 | 57.81 | 56.75 | 57.56 | 57.54 | 569,200 |
Jan 24, 2024 | 55.60 | 56.86 | 54.83 | 56.64 | 56.62 | 560,580 |
Jan 23, 2024 | 54.96 | 55.10 | 53.98 | 54.91 | 54.89 | 279,550 |
Jan 22, 2024 | 55.35 | 55.42 | 54.29 | 55.11 | 55.09 | 628,820 |
Jan 19, 2024 | 53.21 | 53.58 | 52.68 | 53.49 | 53.47 | 515,870 |
Jan 18, 2024 | 52.06 | 53.08 | 52.06 | 52.91 | 52.89 | 358,250 |
Jan 17, 2024 | 51.57 | 52.20 | 50.47 | 51.55 | 51.53 | 409,140 |
Jan 16, 2024 | 49.96 | 52.09 | 49.65 | 52.09 | 52.07 | 378,810 |
Jan 15, 2024 | 50.20 | 50.54 | 50.07 | 50.50 | 50.48 | 338,950 |
Related Tickers
AMD.DE Advanced Micro Devices, Inc.
111.40
-1.07%
MTE.DE Micron Technology, Inc.
94.95
-2.41%
AMD.F Advanced Micro Devices, Inc.
111.00
-1.98%
IFX.DE Infineon Technologies AG
31.36
-2.65%
1YD.DE Broadcom Inc.
213.45
-2.11%
1YD.F Broadcom Inc.
213.50
-2.60%
TSFA.F Taiwan Semiconductor Manufacturing Company Limited
199.20
-1.63%
INL.DE Intel Corporation
18.54
+0.01%
IFX.SG Infineon Technologies AG
31.38
-2.65%
1YD.DU Broadcom Inc
214.65
-1.78%