Unlock stock picks and a broker-level newsfeed that powers Wall Street.
43.20
-1.93
(-4.28%)
At close: April 4 at 9:19:33 PM GMT+2
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 |
|---|---|---|---|---|---|---|
| Apr 4, 2025 | 44.99 | 45.51 | 43.20 | 43.20 | 43.20 | 6,429 |
| Apr 3, 2025 | 45.00 | 46.68 | 44.69 | 45.13 | 45.13 | 5,088 |
| Apr 2, 2025 | 45.48 | 46.60 | 44.74 | 46.60 | 46.60 | 2,277 |
| Apr 1, 2025 | 46.16 | 46.46 | 45.48 | 45.63 | 45.63 | 5,381 |
| Mar 31, 2025 | 47.33 | 47.45 | 45.72 | 46.27 | 46.27 | 2,824 |
| Mar 28, 2025 | 48.51 | 49.07 | 47.48 | 47.98 | 47.98 | 3,904 |
| Mar 27, 2025 | 48.48 | 48.95 | 47.37 | 48.74 | 48.74 | 15,540 |
| Mar 26, 2025 | 51.14 | 51.14 | 49.84 | 49.93 | 49.93 | 4,341 |
| Mar 25, 2025 | 51.84 | 51.98 | 51.18 | 51.40 | 51.40 | 3,540 |
| Mar 24, 2025 | 52.28 | 52.28 | 51.60 | 51.94 | 51.94 | 2,217 |
| Mar 21, 2025 | 52.18 | 52.20 | 51.32 | 51.98 | 51.98 | 9,146 |
| Mar 20, 2025 | 54.38 | 54.38 | 51.78 | 52.26 | 52.26 | 2,422 |
| Mar 19, 2025 | 54.18 | 54.62 | 53.82 | 54.44 | 54.44 | 7,349 |
| Mar 18, 2025 | 54.06 | 55.64 | 54.06 | 54.36 | 54.36 | 3,142 |
| Mar 17, 2025 | 53.92 | 54.66 | 53.86 | 54.52 | 54.52 | 2,762 |
| Mar 14, 2025 | 53.88 | 54.08 | 53.40 | 53.82 | 53.82 | 2,765 |
| Mar 13, 2025 | 55.58 | 55.58 | 53.60 | 54.40 | 54.40 | 2,824 |
| Mar 12, 2025 | 56.80 | 56.80 | 53.78 | 55.00 | 55.00 | 12,328 |
| Mar 11, 2025 | 57.48 | 58.78 | 56.46 | 56.46 | 56.46 | 943 |
| Mar 10, 2025 | 55.62 | 57.88 | 55.62 | 57.76 | 57.76 | 4,218 |
| Mar 7, 2025 | 54.30 | 55.84 | 54.30 | 55.84 | 55.84 | 1,594 |
| Mar 6, 2025 | 54.88 | 55.08 | 54.32 | 54.74 | 54.74 | 1,657 |
| Mar 5, 2025 | 54.90 | 56.20 | 54.30 | 54.50 | 54.50 | 2,521 |
| Mar 4, 2025 | 56.58 | 56.58 | 53.72 | 54.46 | 54.46 | 4,878 |
| Mar 3, 2025 | 57.30 | 58.08 | 55.90 | 56.78 | 56.78 | 1,626 |
| Feb 28, 2025 | 56.40 | 56.66 | 56.12 | 56.46 | 56.46 | 1,892 |
| Feb 27, 2025 | 58.24 | 58.24 | 56.66 | 56.66 | 56.66 | 1,745 |
| Feb 26, 2025 | 59.66 | 60.50 | 58.82 | 58.82 | 58.82 | 2,800 |
| Feb 25, 2025 | 59.26 | 59.70 | 58.80 | 59.48 | 59.48 | 1,712 |
| Feb 24, 2025 | 58.34 | 59.72 | 58.34 | 59.32 | 59.32 | 4,934 |
| Feb 21, 2025 | 57.36 | 58.40 | 57.32 | 57.48 | 57.48 | 1,869 |
| Feb 20, 2025 | 57.18 | 57.28 | 56.86 | 57.28 | 57.28 | 626 |
| Feb 19, 2025 | 57.84 | 57.84 | 56.60 | 56.98 | 56.98 | 1,553 |
| Feb 18, 2025 | 57.82 | 58.52 | 57.74 | 58.48 | 58.48 | 1,835 |
| Feb 17, 2025 | 57.58 | 58.02 | 57.28 | 57.94 | 57.94 | 4,403 |
| Feb 14, 2025 | 57.02 | 57.76 | 56.94 | 57.42 | 57.42 | 4,291 |
| Feb 13, 2025 | 55.48 | 57.88 | 55.48 | 56.80 | 56.80 | 5,473 |
| Feb 12, 2025 | 55.68 | 55.90 | 55.00 | 55.30 | 55.30 | 3,960 |
| Feb 11, 2025 | 56.72 | 56.72 | 55.48 | 55.72 | 55.72 | 2,048 |
| Feb 10, 2025 | 55.88 | 56.72 | 55.52 | 56.48 | 56.48 | 20,561 |
| Feb 7, 2025 | 59.50 | 59.50 | 55.00 | 55.94 | 55.94 | 18,720 |
| Feb 6, 2025 | 59.30 | 59.84 | 58.56 | 59.80 | 59.80 | 1,919 |
| Feb 5, 2025 | 59.58 | 59.68 | 58.24 | 59.36 | 59.36 | 2,489 |
| Feb 4, 2025 | 59.48 | 60.30 | 59.48 | 60.30 | 60.30 | 1,006 |
| Feb 3, 2025 | 59.20 | 59.54 | 58.30 | 59.40 | 59.40 | 3,537 |
| Jan 31, 2025 | 62.10 | 62.56 | 61.78 | 61.78 | 61.78 | 427 |
| Jan 30, 2025 | 61.44 | 62.12 | 61.14 | 61.94 | 61.94 | 381 |
| Jan 29, 2025 | 62.00 | 62.34 | 61.26 | 61.32 | 61.32 | 3,700 |
| Jan 28, 2025 | 63.24 | 63.24 | 61.64 | 62.24 | 62.24 | 7,205 |
| Jan 27, 2025 | 61.38 | 62.90 | 61.38 | 62.90 | 62.90 | 298 |
| Jan 24, 2025 | 59.90 | 62.44 | 59.90 | 61.62 | 61.62 | 7,648 |
| Jan 23, 2025 | 59.76 | 60.26 | 59.10 | 60.10 | 60.10 | 1,384 |
| Jan 22, 2025 | 60.86 | 60.86 | 59.46 | 59.76 | 59.76 | 1,477 |
| Jan 21, 2025 | 61.52 | 61.70 | 60.76 | 61.22 | 61.22 | 1,682 |
| Jan 20, 2025 | 61.22 | 62.70 | 60.18 | 61.96 | 61.96 | 2,934 |
| Jan 17, 2025 | 61.14 | 61.92 | 60.88 | 60.88 | 60.88 | 1,153 |
| Jan 16, 2025 | 60.88 | 62.20 | 60.88 | 61.18 | 61.18 | 892 |
| Jan 15, 2025 | 59.68 | 61.16 | 59.66 | 61.16 | 61.16 | 867 |
| Jan 14, 2025 | 59.80 | 60.68 | 59.62 | 59.84 | 59.84 | 1,402 |
| Jan 13, 2025 | 59.02 | 60.52 | 58.96 | 60.04 | 60.04 | 1,468 |
| Jan 10, 2025 | 59.36 | 60.00 | 58.00 | 59.28 | 59.28 | 2,512 |
| Jan 9, 2025 | 59.52 | 59.74 | 59.22 | 59.74 | 59.74 | 1,398 |
| Jan 8, 2025 | 61.00 | 61.10 | 59.58 | 59.66 | 59.66 | 712 |
| Jan 7, 2025 | 59.78 | 61.00 | 59.72 | 61.00 | 61.00 | 1,085 |
| Jan 6, 2025 | 57.66 | 61.38 | 57.30 | 59.66 | 59.66 | 2,761 |
| Jan 3, 2025 | 58.00 | 58.00 | 57.12 | 57.12 | 57.12 | 1,682 |
| Jan 2, 2025 | 58.56 | 58.56 | 57.16 | 58.42 | 58.42 | 952 |
| Dec 30, 2024 | 57.94 | 58.20 | 57.70 | 58.16 | 58.16 | 1,960 |
| Dec 27, 2024 | 58.16 | 58.44 | 57.66 | 58.10 | 58.10 | 4,311 |
| Dec 23, 2024 | 58.56 | 58.90 | 57.18 | 57.78 | 57.78 | 1,753 |
| Dec 20, 2024 | 58.42 | 59.04 | 58.00 | 58.60 | 58.60 | 1,978 |
| Dec 19, 2024 | 58.16 | 60.08 | 58.16 | 58.82 | 58.82 | 1,640 |
| Dec 18, 2024 | 59.00 | 59.58 | 59.00 | 59.14 | 59.14 | 3,838 |
| Dec 17, 2024 | 59.02 | 59.70 | 59.02 | 59.34 | 59.34 | 6,323 |
| Dec 16, 2024 | 60.28 | 60.28 | 58.50 | 59.20 | 59.20 | 1,436 |
| Dec 13, 2024 | 60.62 | 61.36 | 60.34 | 60.46 | 60.46 | 4,352 |
| Dec 12, 2024 | 60.64 | 61.26 | 60.62 | 60.62 | 60.62 | 190 |
| Dec 11, 2024 | 61.50 | 61.50 | 60.44 | 61.12 | 61.12 | 1,806 |
| Dec 10, 2024 | 60.62 | 61.62 | 60.62 | 61.34 | 61.34 | 488 |
| Dec 9, 2024 | 59.00 | 61.32 | 59.00 | 61.02 | 61.02 | 2,517 |
| Dec 6, 2024 | 58.70 | 60.34 | 58.70 | 59.46 | 59.46 | 1,008 |
| Dec 5, 2024 | 58.82 | 59.06 | 58.24 | 58.92 | 58.92 | 1,078 |
| Dec 4, 2024 | 58.66 | 59.38 | 58.66 | 59.18 | 59.18 | 1,639 |
| Dec 3, 2024 | 59.28 | 59.74 | 58.54 | 58.60 | 58.60 | 6,292 |
| Dec 2, 2024 | 58.98 | 60.00 | 58.68 | 60.00 | 60.00 | 6,689 |
| Nov 29, 2024 | 59.00 | 59.22 | 58.54 | 59.22 | 59.22 | 1,558 |
| Nov 28, 2024 | 58.84 | 60.44 | 58.84 | 59.18 | 59.18 | 614 |
| Nov 27, 2024 | 58.66 | 59.08 | 58.00 | 58.76 | 58.76 | 531 |
| Nov 26, 2024 | 59.00 | 59.00 | 57.48 | 58.70 | 58.70 | 1,985 |
| Nov 25, 2024 | 58.34 | 59.54 | 58.34 | 59.54 | 59.54 | 3,290 |
| Nov 22, 2024 | 57.08 | 57.98 | 56.20 | 57.98 | 57.98 | 5,401 |
| Nov 21, 2024 | 58.44 | 58.84 | 55.86 | 57.14 | 57.14 | 6,804 |
| Nov 20, 2024 | 61.58 | 61.58 | 58.32 | 58.54 | 58.54 | 4,524 |
| Nov 19, 2024 | 62.36 | 62.36 | 60.70 | 61.30 | 61.30 | 1,973 |
| Nov 18, 2024 | 63.18 | 63.68 | 62.24 | 62.62 | 62.62 | 2,247 |
| Nov 15, 2024 | 62.72 | 63.38 | 62.72 | 62.94 | 62.94 | 3,606 |
| Nov 14, 2024 | 62.44 | 63.06 | 61.94 | 63.06 | 63.06 | 1,425 |
| Nov 13, 2024 | 63.60 | 63.60 | 62.00 | 62.28 | 62.28 | 1,425 |
| Nov 12, 2024 | 63.90 | 64.66 | 63.66 | 63.96 | 63.96 | 801 |
| Nov 11, 2024 | 64.58 | 64.76 | 63.46 | 63.98 | 63.98 | 1,424 |
| Nov 8, 2024 | 65.36 | 65.36 | 64.36 | 64.74 | 64.74 | 467 |
| Nov 7, 2024 | 62.88 | 66.00 | 62.84 | 65.48 | 65.48 | 3,287 |
| Nov 6, 2024 | 65.00 | 65.00 | 61.00 | 63.00 | 63.00 | 11,062 |
| Nov 5, 2024 | 66.24 | 66.52 | 65.22 | 66.30 | 66.30 | 1,727 |
| Nov 4, 2024 | 65.30 | 67.38 | 65.30 | 66.52 | 66.52 | 2,862 |
| Nov 1, 2024 | 64.62 | 65.20 | 64.62 | 65.14 | 65.14 | 471 |
| Oct 31, 2024 | 65.04 | 65.36 | 64.28 | 64.92 | 64.92 | 2,668 |
| Oct 30, 2024 | 66.34 | 66.34 | 65.14 | 65.46 | 65.46 | 2,782 |
| Oct 29, 2024 | 67.06 | 67.68 | 66.68 | 66.68 | 66.68 | 1,808 |
| Oct 28, 2024 | 69.88 | 69.96 | 66.20 | 66.86 | 66.86 | 4,384 |
| Oct 25, 2024 | 68.88 | 70.16 | 68.88 | 69.90 | 69.90 | 206 |
| Oct 24, 2024 | 67.22 | 69.74 | 67.22 | 69.74 | 69.74 | 524 |
| Oct 23, 2024 | 67.86 | 68.20 | 66.84 | 67.28 | 67.28 | 2,146 |
| Oct 22, 2024 | 67.72 | 67.94 | 66.92 | 67.22 | 67.22 | 607 |
| Oct 21, 2024 | 67.68 | 67.82 | 67.24 | 67.82 | 67.82 | 433 |
| Oct 18, 2024 | 66.68 | 68.82 | 66.68 | 67.56 | 67.56 | 2,218 |
| Oct 17, 2024 | 67.24 | 67.80 | 66.88 | 66.98 | 66.98 | 803 |
| Oct 16, 2024 | 68.14 | 68.14 | 67.12 | 67.12 | 67.12 | 1,514 |
| Oct 15, 2024 | 69.84 | 69.84 | 68.00 | 68.48 | 68.48 | 963 |
| Oct 14, 2024 | 70.72 | 70.72 | 69.06 | 69.62 | 69.62 | 331 |
| Oct 11, 2024 | 69.24 | 71.10 | 69.24 | 71.10 | 71.10 | 358 |
| Oct 10, 2024 | 69.32 | 69.32 | 68.76 | 69.28 | 69.28 | 629 |
| Oct 9, 2024 | 68.28 | 69.70 | 68.26 | 69.56 | 69.56 | 787 |
| Oct 8, 2024 | 69.82 | 70.20 | 68.20 | 68.32 | 68.32 | 1,691 |
| Oct 7, 2024 | 70.12 | 71.18 | 70.00 | 71.18 | 71.18 | 950 |
| Oct 4, 2024 | 69.36 | 70.28 | 69.36 | 70.28 | 70.28 | 847 |
| Oct 3, 2024 | 70.62 | 70.62 | 68.80 | 69.22 | 69.22 | 2,198 |
| Oct 2, 2024 | 71.26 | 71.82 | 71.24 | 71.24 | 71.24 | 307 |
| Oct 1, 2024 | 71.84 | 71.88 | 71.00 | 71.20 | 71.20 | 861 |
| Sep 30, 2024 | 73.42 | 73.74 | 71.02 | 71.60 | 71.60 | 1,664 |
| Sep 27, 2024 | 71.30 | 74.88 | 71.30 | 72.88 | 72.88 | 2,863 |
| Sep 26, 2024 | 68.56 | 72.40 | 68.56 | 71.60 | 71.60 | 2,440 |
| Sep 25, 2024 | 67.48 | 69.02 | 67.48 | 68.30 | 68.30 | 211 |
| Sep 24, 2024 | 66.64 | 69.00 | 66.64 | 67.98 | 67.98 | 2,500 |
| Sep 23, 2024 | 65.60 | 66.68 | 63.72 | 66.52 | 66.52 | 1,790 |
| Sep 20, 2024 | 67.30 | 67.30 | 64.80 | 65.40 | 65.40 | 5,890 |
| Sep 19, 2024 | 68.34 | 70.06 | 68.34 | 69.14 | 69.14 | 419 |
| Sep 18, 2024 | 67.74 | 68.18 | 67.74 | 68.18 | 68.18 | 343 |
| Sep 17, 2024 | 67.70 | 68.72 | 67.60 | 67.86 | 67.86 | 524 |
| Sep 16, 2024 | 67.38 | 68.00 | 66.96 | 67.74 | 67.74 | 875 |
| Sep 13, 2024 | 65.76 | 67.84 | 65.76 | 67.20 | 67.20 | 7,125 |
| Sep 12, 2024 | 67.66 | 67.66 | 65.56 | 65.98 | 65.98 | 740 |
| Sep 11, 2024 | 65.40 | 67.20 | 65.40 | 67.08 | 67.08 | 6,943 |
| Sep 10, 2024 | 66.20 | 67.34 | 64.70 | 64.90 | 64.90 | 15,505 |
| Sep 9, 2024 | 66.28 | 66.28 | 65.68 | 66.16 | 66.16 | 587 |
| Sep 6, 2024 | 67.32 | 67.32 | 66.18 | 66.18 | 66.18 | 189 |
| Sep 5, 2024 | 66.48 | 67.36 | 66.34 | 67.36 | 67.36 | 314 |
| Sep 4, 2024 | 67.02 | 67.04 | 66.00 | 66.76 | 66.76 | 1,884 |
| Sep 3, 2024 | 69.72 | 69.72 | 67.52 | 67.68 | 67.68 | 899 |
| Sep 2, 2024 | 70.76 | 70.86 | 69.98 | 69.98 | 69.98 | 246 |
| Aug 30, 2024 | 70.40 | 71.08 | 70.36 | 71.08 | 71.08 | 1,811 |
| Aug 29, 2024 | 69.50 | 71.00 | 69.50 | 70.22 | 70.22 | 1,980 |
| Aug 28, 2024 | 69.72 | 70.06 | 69.68 | 69.68 | 69.68 | 1,225 |
| Aug 27, 2024 | 69.94 | 70.40 | 69.72 | 69.72 | 69.72 | 180 |
| Aug 26, 2024 | 69.90 | 70.08 | 69.38 | 69.76 | 69.76 | 1,552 |
| Aug 23, 2024 | 70.08 | 70.64 | 70.08 | 70.60 | 70.60 | 136 |
| Aug 22, 2024 | 71.02 | 71.02 | 70.20 | 70.20 | 70.20 | 1,087 |
| Aug 21, 2024 | 68.88 | 70.80 | 68.88 | 70.74 | 70.74 | 1,216 |
| Aug 20, 2024 | 69.14 | 69.42 | 69.00 | 69.12 | 69.12 | 532 |
| Aug 19, 2024 | 68.20 | 69.30 | 68.20 | 69.26 | 69.26 | 1,369 |
| Aug 16, 2024 | 67.62 | 67.98 | 67.58 | 67.90 | 67.90 | 1,406 |
| Aug 15, 2024 | 66.48 | 67.90 | 66.48 | 67.90 | 67.90 | 677 |
| Aug 14, 2024 | 65.90 | 66.66 | 65.62 | 66.60 | 66.60 | 680 |
| Aug 13, 2024 | 65.92 | 66.16 | 65.26 | 65.72 | 65.72 | 1,761 |
| Aug 12, 2024 | 67.26 | 67.26 | 65.92 | 65.92 | 65.92 | 2,359 |
| Aug 9, 2024 | 67.12 | 67.12 | 66.00 | 66.48 | 66.48 | 1,525 |
| Aug 8, 2024 | 66.98 | 67.38 | 66.26 | 66.52 | 66.52 | 1,076 |
| Aug 7, 2024 | 66.96 | 67.80 | 66.80 | 66.90 | 66.90 | 2,793 |
| Aug 6, 2024 | 68.84 | 68.84 | 66.18 | 66.94 | 66.94 | 2,081 |
| Aug 5, 2024 | 67.28 | 68.00 | 65.56 | 67.94 | 67.94 | 2,558 |
| Aug 2, 2024 | 68.40 | 68.72 | 67.90 | 68.50 | 68.50 | 2,674 |
| Aug 1, 2024 | 69.46 | 69.94 | 68.44 | 69.02 | 69.02 | 1,789 |
| Jul 31, 2024 | 69.88 | 69.96 | 69.40 | 69.62 | 69.62 | 260 |
| Jul 30, 2024 | 70.34 | 70.34 | 69.24 | 69.36 | 69.36 | 711 |
| Jul 29, 2024 | 70.02 | 70.66 | 69.62 | 69.62 | 69.62 | 2,205 |
| Jul 26, 2024 | 68.94 | 70.48 | 68.94 | 70.00 | 70.00 | 1,218 |
| Jul 25, 2024 | 68.62 | 69.46 | 67.30 | 69.26 | 69.26 | 2,768 |
| Jul 24, 2024 | 69.04 | 70.66 | 68.42 | 68.96 | 68.96 | 5,032 |
| Jul 23, 2024 | 69.98 | 70.00 | 67.14 | 69.16 | 69.16 | 9,859 |
| Jul 22, 2024 | 71.92 | 73.38 | 71.92 | 72.70 | 72.70 | 1,935 |
| Jul 19, 2024 | 73.18 | 73.18 | 71.48 | 71.48 | 71.48 | 220 |
| Jul 18, 2024 | 71.82 | 74.10 | 71.82 | 74.06 | 74.06 | 513 |
| Jul 17, 2024 | 71.74 | 72.06 | 70.84 | 71.98 | 71.98 | 5,255 |
| Jul 16, 2024 | 75.02 | 75.02 | 71.16 | 72.12 | 72.12 | 1,672 |
| Jul 15, 2024 | 75.98 | 75.98 | 74.70 | 75.24 | 75.24 | 1,259 |
| Jul 12, 2024 | 74.94 | 75.50 | 74.80 | 75.42 | 75.42 | 1,142 |
| Jul 11, 2024 | 75.60 | 75.86 | 73.92 | 74.90 | 74.90 | 473 |
| Jul 10, 2024 | 72.50 | 75.68 | 72.50 | 75.68 | 75.68 | 2,382 |
| Jul 9, 2024 | 72.28 | 72.80 | 72.08 | 72.80 | 72.80 | 3,804 |
| Jul 8, 2024 | 71.54 | 72.64 | 71.20 | 72.36 | 72.36 | 4,612 |
| Jul 5, 2024 | 69.70 | 72.00 | 69.70 | 71.26 | 71.26 | 2,189 |
| Jul 4, 2024 | 68.84 | 70.06 | 68.80 | 69.66 | 69.66 | 3,142 |
| Jul 3, 2024 | 68.14 | 70.32 | 68.14 | 69.14 | 69.14 | 4,860 |
| Jul 2, 2024 | 69.84 | 69.84 | 65.86 | 68.30 | 68.30 | 2,303 |
| Jul 1, 2024 | 70.38 | 70.38 | 69.30 | 69.52 | 69.52 | 629 |
| Jun 28, 2024 | 69.82 | 70.22 | 69.80 | 69.84 | 69.84 | 629 |
| Jun 27, 2024 | 70.82 | 70.88 | 69.68 | 69.88 | 69.88 | 12,001 |
| Jun 26, 2024 | 71.90 | 71.92 | 70.28 | 70.80 | 70.80 | 5,828 |
| Jun 25, 2024 | 70.46 | 71.44 | 70.26 | 70.98 | 70.98 | 1,044 |
| Jun 24, 2024 | 69.74 | 72.12 | 69.74 | 70.56 | 70.56 | 4,921 |
| Jun 21, 2024 | 69.42 | 69.58 | 69.08 | 69.40 | 69.40 | 2,716 |
| Jun 20, 2024 | 68.76 | 69.40 | 68.52 | 69.34 | 69.34 | 1,625 |
| Jun 19, 2024 | 69.66 | 69.66 | 67.96 | 68.62 | 68.62 | 2,721 |
| Jun 18, 2024 | 70.16 | 70.70 | 69.40 | 69.62 | 69.62 | 1,206 |
| Jun 17, 2024 | 71.28 | 71.52 | 70.00 | 70.26 | 70.26 | 1,748 |
| Jun 14, 2024 | 71.24 | 71.24 | 69.66 | 71.00 | 71.00 | 2,596 |
| Jun 13, 2024 | 72.50 | 72.50 | 69.20 | 70.64 | 70.64 | 6,759 |
| Jun 12, 2024 | 73.78 | 73.78 | 70.86 | 72.50 | 72.50 | 6,899 |
| Jun 11, 2024 | 73.68 | 73.90 | 73.32 | 73.90 | 73.90 | 1,006 |
| Jun 10, 2024 | 2.31 Dividend | |||||
| Jun 10, 2024 | 73.40 | 73.92 | 72.44 | 73.76 | 73.76 | 6,914 |
| Jun 7, 2024 | 75.92 | 76.16 | 75.00 | 75.70 | 73.39 | 2,140 |
| Jun 6, 2024 | 76.18 | 76.62 | 75.70 | 75.78 | 73.47 | 1,871 |
| Jun 5, 2024 | 76.74 | 77.12 | 75.72 | 76.18 | 73.86 | 8,829 |
| Jun 4, 2024 | 77.18 | 77.48 | 76.42 | 76.62 | 74.28 | 1,081 |
| Jun 3, 2024 | 77.22 | 78.12 | 76.78 | 77.30 | 74.94 | 6,296 |
| May 31, 2024 | 75.36 | 76.10 | 75.28 | 76.08 | 73.76 | 622 |
| May 30, 2024 | 73.22 | 75.56 | 73.22 | 75.16 | 72.87 | 1,571 |
| May 29, 2024 | 75.48 | 75.74 | 73.16 | 73.76 | 71.51 | 4,042 |
| May 28, 2024 | 76.20 | 76.22 | 75.40 | 75.58 | 73.27 | 4,556 |
| May 27, 2024 | 76.06 | 76.30 | 75.48 | 75.84 | 73.53 | 2,971 |
| May 24, 2024 | 75.80 | 76.20 | 75.18 | 76.20 | 73.87 | 5,226 |
| May 23, 2024 | 77.00 | 77.18 | 75.86 | 75.88 | 73.56 | 1,749 |
| May 22, 2024 | 79.22 | 79.22 | 75.90 | 76.58 | 74.24 | 9,387 |
| May 21, 2024 | 80.78 | 80.78 | 79.50 | 80.14 | 77.69 | 733 |
| May 20, 2024 | 81.48 | 82.00 | 80.76 | 80.94 | 78.47 | 1,148 |
| May 17, 2024 | 83.22 | 83.44 | 82.36 | 82.64 | 80.12 | 91 |
| May 16, 2024 | 83.80 | 84.08 | 83.12 | 83.34 | 80.80 | 274 |
| May 15, 2024 | 85.66 | 85.78 | 84.24 | 84.24 | 81.67 | 445 |
| May 14, 2024 | 83.92 | 85.76 | 83.92 | 85.76 | 83.14 | 351 |
| May 13, 2024 | 81.86 | 84.38 | 81.78 | 84.34 | 81.77 | 2,165 |
| May 10, 2024 | 81.28 | 81.76 | 81.26 | 81.30 | 78.82 | 206 |
| May 9, 2024 | 81.60 | 81.82 | 81.16 | 81.46 | 78.97 | 207 |
| May 8, 2024 | 84.74 | 84.74 | 81.28 | 81.86 | 79.36 | 3,131 |
| May 7, 2024 | 84.44 | 85.00 | 84.44 | 84.88 | 82.29 | 1,187 |
| May 6, 2024 | 83.82 | 84.56 | 83.80 | 83.80 | 81.24 | 1,303 |
| May 3, 2024 | 83.62 | 84.72 | 83.62 | 84.00 | 81.44 | 1,346 |
| May 2, 2024 | 83.88 | 84.44 | 83.22 | 83.66 | 81.11 | 1,096 |
| Apr 30, 2024 | 87.16 | 87.16 | 83.82 | 83.82 | 81.26 | 5,966 |
| Apr 29, 2024 | 89.96 | 89.96 | 85.90 | 87.30 | 84.64 | 1,169 |
| Apr 26, 2024 | 89.94 | 90.82 | 88.90 | 89.90 | 87.16 | 2,155 |
| Apr 25, 2024 | 90.94 | 90.94 | 88.94 | 89.54 | 86.81 | 361 |
| Apr 24, 2024 | 91.54 | 91.54 | 90.66 | 91.28 | 88.49 | 756 |
| Apr 23, 2024 | 89.20 | 91.92 | 89.20 | 91.92 | 89.12 | 1,132 |
| Apr 22, 2024 | 90.10 | 90.10 | 88.94 | 89.48 | 86.75 | 1,906 |
| Apr 19, 2024 | 88.76 | 89.98 | 87.92 | 89.60 | 86.87 | 1,863 |
| Apr 18, 2024 | 90.00 | 90.40 | 89.70 | 89.96 | 87.21 | 386 |
| Apr 17, 2024 | 90.06 | 91.04 | 89.82 | 89.98 | 87.23 | 934 |
| Apr 16, 2024 | 91.54 | 91.92 | 89.52 | 90.20 | 87.45 | 6,104 |
| Apr 15, 2024 | 93.30 | 94.38 | 92.28 | 92.28 | 89.46 | 1,712 |
| Apr 12, 2024 | 95.66 | 96.20 | 92.94 | 92.94 | 90.10 | 3,264 |
| Apr 11, 2024 | 94.82 | 95.70 | 92.92 | 95.26 | 92.35 | 1,614 |
| Apr 10, 2024 | 94.56 | 96.08 | 94.52 | 95.04 | 92.14 | 2,118 |
| Apr 9, 2024 | 94.40 | 94.64 | 94.04 | 94.06 | 91.19 | 1,214 |
| Apr 8, 2024 | 92.72 | 94.32 | 92.72 | 94.32 | 91.44 | 517 |
| Apr 5, 2024 | 94.06 | 94.06 | 91.84 | 91.84 | 89.04 | 1,600 |
| Apr 4, 2024 | 93.70 | 95.78 | 93.60 | 93.80 | 90.94 | 2,328 |
Related Tickers
0JHU.IL Porsche Automobil Holding SE
32.85
-2.07%
VOW3.F Volkswagen AG
87.06
-3.50%
PSHE.WA Porsche Automobil Holding SE
139.70
-2.38%
PAH3.F Porsche Automobil Holding SE
32.80
-3.04%
BMW.HA Bayerische Motoren Werke AG
70.88
-1.64%
N3IA.F NIO Inc.
3.1400
-8.19%
2FE.DE Ferrari N.V.
388.10
-0.94%
ARI.F ARI Motors Industries SE
0.3760
-0.53%
1PAH.MI Porsche Automobil Holding SE
32.78
-2.30%
3301.KL Hong Leong Industries Berhad
13.78
-1.57%