37.85
-0.30
(-0.79%)
As of 7:33:02 PM 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 23, 2025 | 38.15 | 38.25 | 37.80 | 37.85 | 37.85 | - |
| Jan 22, 2025 | 37.75 | 38.20 | 37.75 | 38.15 | 38.15 | - |
| Jan 21, 2025 | 38.00 | 38.10 | 37.45 | 37.75 | 37.75 | - |
| Jan 20, 2025 | 38.00 | 38.20 | 37.90 | 38.05 | 38.05 | - |
| Jan 17, 2025 | 37.55 | 38.15 | 37.55 | 38.00 | 38.00 | - |
| Jan 16, 2025 | 37.65 | 37.70 | 37.35 | 37.55 | 37.55 | - |
| Jan 15, 2025 | 37.70 | 37.90 | 37.45 | 37.45 | 37.45 | - |
| Jan 14, 2025 | 37.05 | 37.65 | 36.95 | 37.60 | 37.60 | - |
| Jan 13, 2025 | 36.40 | 36.85 | 36.25 | 36.85 | 36.85 | - |
| Jan 10, 2025 | 36.80 | 36.85 | 36.50 | 36.60 | 36.60 | - |
| Jan 9, 2025 | 36.75 | 37.00 | 36.70 | 36.85 | 36.85 | - |
| Jan 8, 2025 | 36.75 | 36.80 | 36.60 | 36.70 | 36.70 | - |
| Jan 7, 2025 | 36.25 | 36.90 | 36.25 | 36.80 | 36.80 | - |
| Jan 6, 2025 | 36.55 | 36.55 | 36.25 | 36.45 | 36.45 | - |
| Jan 3, 2025 | 36.35 | 36.80 | 36.25 | 36.45 | 36.45 | - |
| Jan 2, 2025 | 35.95 | 36.35 | 35.95 | 36.20 | 36.20 | - |
| Dec 30, 2024 | 36.05 | 36.15 | 36.05 | 36.10 | 36.10 | - |
| Dec 27, 2024 | 36.10 | 36.30 | 36.05 | 36.10 | 36.10 | - |
| Dec 23, 2024 | 36.20 | 36.40 | 36.20 | 36.40 | 36.40 | - |
| Dec 20, 2024 | 36.30 | 36.40 | 36.05 | 36.35 | 36.35 | - |
| Dec 19, 2024 | 36.15 | 36.65 | 36.15 | 36.50 | 36.50 | - |
| Dec 18, 2024 | 36.60 | 36.85 | 36.60 | 36.80 | 36.80 | - |
| Dec 17, 2024 | 36.90 | 36.90 | 36.55 | 36.70 | 36.70 | - |
| Dec 16, 2024 | 36.85 | 37.10 | 36.75 | 37.10 | 37.10 | - |
| Dec 13, 2024 | 37.10 | 37.30 | 36.80 | 36.90 | 36.90 | - |
| Dec 12, 2024 | 37.10 | 37.25 | 37.05 | 37.15 | 37.15 | - |
| Dec 11, 2024 | 37.45 | 37.55 | 37.10 | 37.15 | 37.15 | - |
| Dec 10, 2024 | 37.65 | 37.65 | 37.20 | 37.45 | 37.45 | - |
| Dec 9, 2024 | 37.35 | 37.70 | 37.35 | 37.70 | 37.70 | - |
| Dec 6, 2024 | 37.75 | 37.75 | 37.35 | 37.35 | 37.35 | - |
| Dec 5, 2024 | 37.20 | 37.80 | 37.20 | 37.80 | 37.80 | - |
| Dec 4, 2024 | 36.50 | 37.30 | 36.40 | 37.20 | 37.20 | - |
| Dec 3, 2024 | 36.45 | 36.60 | 36.35 | 36.50 | 36.50 | - |
| Dec 2, 2024 | 35.90 | 36.65 | 35.90 | 36.50 | 36.50 | - |
| Nov 29, 2024 | 35.80 | 36.30 | 35.70 | 36.30 | 36.30 | - |
| Nov 28, 2024 | 36.00 | 36.00 | 35.80 | 35.90 | 35.90 | - |
| Nov 27, 2024 | 35.65 | 35.85 | 35.50 | 35.75 | 35.75 | - |
| Nov 26, 2024 | 36.15 | 36.15 | 35.70 | 35.70 | 35.70 | - |
| Nov 25, 2024 | 36.55 | 36.55 | 35.75 | 36.30 | 36.30 | - |
| Nov 22, 2024 | 36.45 | 36.50 | 36.05 | 36.50 | 36.50 | - |
| Nov 21, 2024 | 36.60 | 36.60 | 36.25 | 36.40 | 36.40 | - |
| Nov 20, 2024 | 36.50 | 36.75 | 36.35 | 36.50 | 36.50 | - |
| Nov 19, 2024 | 36.90 | 36.90 | 36.10 | 36.30 | 36.30 | - |
| Nov 18, 2024 | 37.15 | 37.15 | 36.70 | 36.80 | 36.80 | - |
| Nov 15, 2024 | 36.25 | 37.30 | 36.25 | 36.95 | 36.95 | - |
| Nov 14, 2024 | 37.15 | 37.15 | 36.85 | 36.85 | 36.85 | - |
| Nov 13, 2024 | 37.25 | 37.40 | 37.00 | 37.30 | 37.30 | - |
| Nov 12, 2024 | 37.20 | 37.60 | 37.15 | 37.45 | 37.45 | - |
| Nov 11, 2024 | 37.55 | 37.65 | 37.25 | 37.60 | 37.60 | - |
| Nov 8, 2024 | 38.05 | 38.05 | 37.35 | 37.35 | 37.35 | - |
| Nov 7, 2024 | 37.85 | 38.05 | 37.85 | 38.05 | 38.05 | - |
| Nov 6, 2024 | 38.35 | 38.35 | 37.75 | 37.80 | 37.80 | - |
| Nov 5, 2024 | 37.70 | 38.10 | 37.65 | 38.10 | 38.10 | - |
| Nov 4, 2024 | 37.80 | 37.80 | 37.55 | 37.70 | 37.70 | - |
| Nov 1, 2024 | 37.75 | 37.95 | 37.65 | 37.65 | 37.65 | - |
| Oct 31, 2024 | 37.25 | 37.75 | 37.20 | 37.70 | 37.70 | - |
| Oct 30, 2024 | 37.90 | 37.95 | 37.45 | 37.45 | 37.45 | - |
| Oct 29, 2024 | 37.35 | 38.00 | 37.15 | 37.95 | 37.95 | - |
| Oct 28, 2024 | 37.30 | 37.30 | 37.10 | 37.30 | 37.30 | - |
| Oct 25, 2024 | 37.25 | 37.40 | 37.15 | 37.15 | 37.15 | - |
| Oct 24, 2024 | 37.60 | 37.60 | 37.25 | 37.25 | 37.25 | - |
| Oct 23, 2024 | 37.45 | 37.65 | 37.25 | 37.50 | 37.50 | - |
| Oct 22, 2024 | 37.90 | 37.90 | 37.30 | 37.30 | 37.30 | - |
| Oct 21, 2024 | 37.95 | 38.00 | 37.85 | 37.85 | 37.85 | - |
| Oct 18, 2024 | 37.95 | 38.05 | 37.90 | 38.00 | 38.00 | - |
| Oct 17, 2024 | 38.25 | 38.25 | 37.95 | 38.00 | 38.00 | - |
| Oct 16, 2024 | 38.25 | 38.45 | 38.05 | 38.25 | 38.25 | - |
| Oct 15, 2024 | 38.05 | 38.55 | 38.05 | 38.35 | 38.35 | - |
| Oct 14, 2024 | 38.15 | 38.15 | 37.95 | 38.05 | 38.05 | - |
| Oct 11, 2024 | 37.95 | 38.15 | 37.95 | 38.10 | 38.10 | - |
| Oct 10, 2024 | 37.95 | 38.00 | 37.95 | 37.95 | 37.95 | - |
| Oct 9, 2024 | 38.00 | 38.15 | 37.95 | 38.00 | 38.00 | - |
| Oct 8, 2024 | 37.90 | 38.20 | 37.85 | 38.05 | 38.05 | - |
| Oct 7, 2024 | 0.21 Dividend | |||||
| Oct 7, 2024 | 39.05 | 39.05 | 38.25 | 38.25 | 38.25 | - |
| Oct 4, 2024 | 38.65 | 39.20 | 38.65 | 39.15 | 38.94 | - |
| Oct 3, 2024 | 39.10 | 39.20 | 38.70 | 38.70 | 38.50 | - |
| Oct 2, 2024 | 39.65 | 39.70 | 39.00 | 39.20 | 38.99 | - |
| Oct 1, 2024 | 40.25 | 40.25 | 39.50 | 39.60 | 39.39 | - |
| Sep 30, 2024 | 39.95 | 40.15 | 39.75 | 40.10 | 39.89 | - |
| Sep 27, 2024 | 40.05 | 40.05 | 39.80 | 39.80 | 39.59 | - |
| Sep 26, 2024 | 40.00 | 40.10 | 39.75 | 40.10 | 39.89 | - |
| Sep 25, 2024 | 39.75 | 40.05 | 39.60 | 39.60 | 39.39 | - |
| Sep 24, 2024 | 40.25 | 40.25 | 39.75 | 39.95 | 39.74 | - |
| Sep 23, 2024 | 40.10 | 40.10 | 39.85 | 40.10 | 39.89 | - |
| Sep 20, 2024 | 39.50 | 40.00 | 39.35 | 39.95 | 39.74 | - |
| Sep 19, 2024 | 39.80 | 39.80 | 39.10 | 39.75 | 39.54 | - |
| Sep 18, 2024 | 39.45 | 39.65 | 39.15 | 39.60 | 39.39 | - |
| Sep 17, 2024 | 39.55 | 39.60 | 39.10 | 39.40 | 39.19 | - |
| Sep 16, 2024 | 38.85 | 39.45 | 38.55 | 39.45 | 39.24 | - |
| Sep 13, 2024 | 39.25 | 39.25 | 38.75 | 38.80 | 38.59 | - |
| Sep 12, 2024 | 39.05 | 39.30 | 38.60 | 39.30 | 39.09 | - |
| Sep 11, 2024 | 39.15 | 39.15 | 38.35 | 38.95 | 38.74 | - |
| Sep 10, 2024 | 39.10 | 39.20 | 38.65 | 39.20 | 38.99 | - |
| Sep 9, 2024 | 39.00 | 39.25 | 38.70 | 39.15 | 38.94 | - |
| Sep 6, 2024 | 39.10 | 39.25 | 38.70 | 38.70 | 38.50 | - |
| Sep 5, 2024 | 38.70 | 39.25 | 38.70 | 39.20 | 38.99 | - |
| Sep 4, 2024 | 38.85 | 39.45 | 38.75 | 38.75 | 38.55 | - |
| Sep 3, 2024 | 39.70 | 39.70 | 39.05 | 39.05 | 38.84 | - |
| Sep 2, 2024 | 39.95 | 39.95 | 39.70 | 39.70 | 39.49 | - |
| Aug 30, 2024 | 39.60 | 39.95 | 39.60 | 39.85 | 39.64 | - |
| Aug 29, 2024 | 39.80 | 39.80 | 39.45 | 39.45 | 39.24 | - |
| Aug 28, 2024 | 40.00 | 40.15 | 39.65 | 39.70 | 39.49 | - |
| Aug 27, 2024 | 40.25 | 40.25 | 39.85 | 40.25 | 40.04 | - |
| Aug 26, 2024 | 40.10 | 40.20 | 39.85 | 40.20 | 39.99 | - |
| Aug 23, 2024 | 40.00 | 40.25 | 39.90 | 40.05 | 39.84 | - |
| Aug 22, 2024 | 39.80 | 40.05 | 39.45 | 39.90 | 39.69 | - |
| Aug 21, 2024 | 39.85 | 39.85 | 39.60 | 39.80 | 39.59 | - |
| Aug 20, 2024 | 39.85 | 39.85 | 39.45 | 39.75 | 39.54 | - |
| Aug 19, 2024 | 39.60 | 39.85 | 39.50 | 39.85 | 39.64 | - |
| Aug 16, 2024 | 39.45 | 39.60 | 39.15 | 39.60 | 39.39 | - |
| Aug 15, 2024 | 39.50 | 39.65 | 39.30 | 39.45 | 39.24 | - |
| Aug 14, 2024 | 39.00 | 39.40 | 38.95 | 39.35 | 39.14 | - |
| Aug 13, 2024 | 38.90 | 38.95 | 38.60 | 38.90 | 38.69 | - |
| Aug 12, 2024 | 38.40 | 39.00 | 38.40 | 38.75 | 38.55 | - |
| Aug 9, 2024 | 38.20 | 38.45 | 38.05 | 38.35 | 38.15 | - |
| Aug 8, 2024 | 37.80 | 38.35 | 37.80 | 38.25 | 38.05 | - |
| Aug 7, 2024 | 37.90 | 38.15 | 37.55 | 37.65 | 37.45 | - |
| Aug 6, 2024 | 37.50 | 37.75 | 37.35 | 37.70 | 37.50 | - |
| Aug 5, 2024 | 37.80 | 37.80 | 37.30 | 37.40 | 37.20 | - |
| Aug 2, 2024 | 38.60 | 39.35 | 38.60 | 38.70 | 38.50 | - |
| Aug 1, 2024 | 40.05 | 40.05 | 38.95 | 38.95 | 38.74 | - |
| Jul 31, 2024 | 40.30 | 40.30 | 39.95 | 40.05 | 39.84 | - |
| Jul 30, 2024 | 39.45 | 40.20 | 39.25 | 39.90 | 39.69 | - |
| Jul 29, 2024 | 39.90 | 39.90 | 39.35 | 39.50 | 39.29 | - |
| Jul 26, 2024 | 38.25 | 39.80 | 38.25 | 39.80 | 39.59 | - |
| Jul 25, 2024 | 38.05 | 38.55 | 37.75 | 38.30 | 38.10 | - |
| Jul 24, 2024 | 38.20 | 38.65 | 38.20 | 38.20 | 38.00 | - |
| Jul 23, 2024 | 38.30 | 38.45 | 38.15 | 38.35 | 38.15 | - |
| Jul 22, 2024 | 38.10 | 38.45 | 37.80 | 38.45 | 38.25 | - |
| Jul 19, 2024 | 38.25 | 38.25 | 37.90 | 38.00 | 37.80 | - |
| Jul 18, 2024 | 37.85 | 38.20 | 37.80 | 38.05 | 37.85 | - |
| Jul 17, 2024 | 38.05 | 38.05 | 37.75 | 37.75 | 37.55 | - |
| Jul 16, 2024 | 38.10 | 38.30 | 38.00 | 38.20 | 38.00 | - |
| Jul 15, 2024 | 37.70 | 38.15 | 37.70 | 38.15 | 37.95 | - |
| Jul 12, 2024 | 38.25 | 38.25 | 37.85 | 37.85 | 37.65 | - |
| Jul 11, 2024 | 37.85 | 38.20 | 37.60 | 38.15 | 37.95 | - |
| Jul 10, 2024 | 37.45 | 37.80 | 37.30 | 37.80 | 37.60 | - |
| Jul 9, 2024 | 37.90 | 37.90 | 37.35 | 37.45 | 37.25 | - |
| Jul 8, 2024 | 0.21 Dividend | |||||
| Jul 8, 2024 | 37.85 | 37.85 | 37.85 | 37.85 | 37.65 | - |
| Jul 5, 2024 | 39.20 | 39.20 | 39.20 | 39.20 | 38.79 | - |
| Jul 4, 2024 | 37.95 | 37.95 | 37.95 | 37.95 | 37.55 | - |
| Jul 3, 2024 | 37.85 | 37.85 | 37.85 | 37.85 | 37.45 | - |
| Jul 2, 2024 | 37.95 | 37.95 | 37.95 | 37.95 | 37.55 | - |
| Jul 1, 2024 | 38.35 | 38.35 | 38.35 | 38.35 | 37.95 | - |
| Jun 28, 2024 | 37.95 | 37.95 | 37.95 | 37.95 | 37.55 | - |
| Jun 27, 2024 | 37.55 | 37.55 | 37.55 | 37.55 | 37.15 | - |
| Jun 26, 2024 | 38.20 | 38.20 | 38.20 | 38.20 | 37.80 | - |
| Jun 25, 2024 | 38.70 | 38.70 | 38.70 | 38.70 | 38.29 | - |
| Jun 24, 2024 | 39.20 | 39.20 | 39.20 | 39.20 | 38.79 | - |
| Jun 21, 2024 | 39.05 | 39.05 | 39.05 | 39.05 | 38.64 | - |
| Jun 20, 2024 | 38.50 | 38.50 | 38.50 | 38.50 | 38.09 | - |
| Jun 19, 2024 | 38.35 | 38.35 | 38.35 | 38.35 | 37.95 | - |
| Jun 18, 2024 | 38.10 | 38.10 | 38.10 | 38.10 | 37.70 | - |
| Jun 17, 2024 | 37.60 | 37.60 | 37.60 | 37.60 | 37.20 | - |