Unlock stock picks and a broker-level newsfeed that powers Wall Street.
43.56
-1.70
(-3.76%)
At close: April 4 at 5:26:21 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 | 44.71 | 45.05 | 43.56 | 43.56 | 43.56 | 536 |
| Apr 3, 2025 | 44.81 | 46.46 | 44.81 | 45.26 | 45.26 | 364 |
| Apr 2, 2025 | 45.50 | 46.17 | 45.50 | 46.17 | 46.17 | 20 |
| Apr 1, 2025 | 46.16 | 46.34 | 45.49 | 45.62 | 45.62 | 116 |
| Mar 31, 2025 | 47.16 | 47.16 | 46.08 | 46.08 | 46.08 | 10 |
| Mar 28, 2025 | 48.35 | 48.71 | 47.68 | 47.89 | 47.89 | 108 |
| Mar 27, 2025 | 48.01 | 48.72 | 47.67 | 48.67 | 48.67 | 124 |
| Mar 26, 2025 | 51.12 | 51.12 | 50.00 | 50.16 | 50.16 | 230 |
| Mar 25, 2025 | 51.74 | 51.74 | 51.40 | 51.40 | 51.40 | - |
| Mar 24, 2025 | 52.74 | 52.74 | 51.70 | 51.70 | 51.70 | 2,182 |
| Mar 21, 2025 | 52.12 | 52.22 | 51.48 | 51.94 | 51.94 | 1,520 |
| Mar 20, 2025 | 54.02 | 54.02 | 52.26 | 52.26 | 52.26 | 8 |
| Mar 19, 2025 | 54.16 | 54.16 | 54.06 | 54.06 | 54.06 | 30 |
| Mar 18, 2025 | 54.08 | 55.60 | 54.08 | 54.30 | 54.30 | 100 |
| Mar 17, 2025 | 53.92 | 54.58 | 53.92 | 54.04 | 54.04 | 140 |
| Mar 14, 2025 | 53.62 | 53.98 | 53.48 | 53.48 | 53.48 | 90 |
| Mar 13, 2025 | 55.28 | 55.28 | 54.14 | 54.14 | 54.14 | 30 |
| Mar 12, 2025 | 56.46 | 56.46 | 54.38 | 54.98 | 54.98 | 46 |
| Mar 11, 2025 | 57.66 | 58.64 | 56.66 | 56.66 | 56.66 | 83 |
| Mar 10, 2025 | 55.56 | 57.78 | 55.56 | 57.78 | 57.78 | 70 |
| Mar 7, 2025 | 54.22 | 55.14 | 54.22 | 55.14 | 55.14 | 32 |
| Mar 6, 2025 | 54.60 | 54.96 | 54.60 | 54.90 | 54.90 | 200 |
| Mar 5, 2025 | 54.78 | 55.18 | 54.16 | 54.16 | 54.16 | 5 |
| Mar 4, 2025 | 56.42 | 56.58 | 53.68 | 54.72 | 54.72 | 80 |
| Mar 3, 2025 | 56.80 | 57.26 | 56.80 | 57.26 | 57.26 | 110 |
| Feb 28, 2025 | 56.52 | 56.52 | 56.32 | 56.50 | 56.50 | 15 |
| Feb 27, 2025 | 58.24 | 58.24 | 56.82 | 56.82 | 56.82 | 1,405 |
| Feb 26, 2025 | 59.90 | 59.96 | 59.10 | 59.10 | 59.10 | 183 |
| Feb 25, 2025 | 58.84 | 59.46 | 58.84 | 59.46 | 59.46 | - |
| Feb 24, 2025 | 58.38 | 59.62 | 58.38 | 59.62 | 59.62 | - |
| Feb 21, 2025 | 57.04 | 57.74 | 57.04 | 57.74 | 57.74 | 10 |
| Feb 20, 2025 | 56.86 | 57.12 | 56.86 | 57.06 | 57.06 | 65 |
| Feb 19, 2025 | 57.50 | 57.54 | 57.06 | 57.12 | 57.12 | 101 |
| Feb 18, 2025 | 57.74 | 58.44 | 57.74 | 58.44 | 58.44 | 26 |
| Feb 17, 2025 | 57.02 | 57.88 | 57.02 | 57.84 | 57.84 | 2,830 |
| Feb 14, 2025 | 57.50 | 57.76 | 56.86 | 56.86 | 56.86 | 20 |
| Feb 13, 2025 | 55.36 | 57.86 | 55.36 | 57.50 | 57.50 | 1,857 |
| Feb 12, 2025 | 55.68 | 55.86 | 55.00 | 55.20 | 55.20 | 32 |
| Feb 11, 2025 | 56.32 | 56.32 | 55.56 | 55.56 | 55.56 | - |
| Feb 10, 2025 | 55.74 | 56.64 | 55.74 | 56.52 | 56.52 | 383 |
| Feb 7, 2025 | 57.96 | 57.96 | 55.46 | 55.84 | 55.84 | 352 |
| Feb 6, 2025 | 59.26 | 59.82 | 59.26 | 59.82 | 59.82 | - |
| Feb 5, 2025 | 59.58 | 59.58 | 59.10 | 59.10 | 59.10 | - |
| Feb 4, 2025 | 59.44 | 60.08 | 59.14 | 60.08 | 60.08 | 20 |
| Feb 3, 2025 | 59.22 | 59.22 | 59.18 | 59.18 | 59.18 | - |
| Jan 31, 2025 | 61.94 | 62.30 | 61.74 | 61.74 | 61.74 | 114 |
| Jan 30, 2025 | 61.26 | 62.04 | 61.26 | 62.04 | 62.04 | - |
| Jan 29, 2025 | 61.96 | 62.28 | 61.44 | 61.44 | 61.44 | 174 |
| Jan 28, 2025 | 62.82 | 62.84 | 61.64 | 61.64 | 61.64 | 80 |
| Jan 27, 2025 | 61.10 | 62.96 | 61.10 | 62.96 | 62.96 | - |
| Jan 24, 2025 | 59.92 | 61.88 | 59.92 | 61.68 | 61.68 | 48 |
| Jan 23, 2025 | 59.52 | 59.72 | 59.52 | 59.72 | 59.72 | - |
| Jan 22, 2025 | 60.66 | 60.66 | 59.40 | 59.78 | 59.78 | 37 |
| Jan 21, 2025 | 61.52 | 61.52 | 61.00 | 61.00 | 61.00 | - |
| Jan 20, 2025 | 61.02 | 61.96 | 61.02 | 61.96 | 61.96 | 10 |
| Jan 17, 2025 | 61.14 | 61.84 | 61.14 | 61.16 | 61.16 | 25 |
| Jan 16, 2025 | 60.86 | 61.94 | 60.86 | 61.20 | 61.20 | 30 |
| Jan 15, 2025 | 59.64 | 61.16 | 59.64 | 61.16 | 61.16 | 183 |
| Jan 14, 2025 | 59.64 | 60.40 | 59.64 | 59.80 | 59.80 | 562 |
| Jan 13, 2025 | 58.58 | 59.78 | 58.58 | 59.78 | 59.78 | - |
| Jan 10, 2025 | 59.30 | 59.84 | 59.00 | 59.00 | 59.00 | 75 |
| Jan 9, 2025 | 59.52 | 59.78 | 59.52 | 59.52 | 59.52 | 512 |
| Jan 8, 2025 | 60.82 | 61.06 | 59.64 | 59.64 | 59.64 | 30 |
| Jan 7, 2025 | 59.52 | 61.24 | 59.52 | 61.24 | 61.24 | 2 |
| Jan 6, 2025 | 57.80 | 60.32 | 57.80 | 59.86 | 59.86 | 11 |
| Jan 3, 2025 | 57.94 | 57.94 | 57.32 | 57.32 | 57.32 | 25 |
| Jan 2, 2025 | 58.56 | 58.56 | 58.14 | 58.14 | 58.14 | 85 |
| Dec 30, 2024 | 57.92 | 58.24 | 57.92 | 58.24 | 58.24 | 6 |
| Dec 27, 2024 | 57.82 | 58.16 | 57.82 | 58.14 | 58.14 | 40 |
| Dec 23, 2024 | 58.42 | 58.42 | 57.78 | 57.78 | 57.78 | - |
| Dec 20, 2024 | 58.42 | 58.42 | 57.96 | 58.24 | 58.24 | 79 |
| Dec 19, 2024 | 58.12 | 58.88 | 58.12 | 58.88 | 58.88 | - |
| Dec 18, 2024 | 59.06 | 59.12 | 59.04 | 59.04 | 59.04 | 30 |
| Dec 17, 2024 | 59.02 | 59.48 | 59.02 | 59.48 | 59.48 | - |
| Dec 16, 2024 | 60.28 | 60.28 | 58.90 | 58.90 | 58.90 | 50 |
| Dec 13, 2024 | 60.62 | 60.74 | 60.62 | 60.74 | 60.74 | - |
| Dec 12, 2024 | 60.62 | 61.12 | 60.62 | 60.68 | 60.68 | 89 |
| Dec 11, 2024 | 61.48 | 61.48 | 60.56 | 60.56 | 60.56 | 48 |
| Dec 10, 2024 | 60.84 | 61.26 | 60.84 | 61.26 | 61.26 | - |
| Dec 9, 2024 | 59.38 | 61.16 | 59.38 | 60.90 | 60.90 | 266 |
| Dec 6, 2024 | 58.68 | 60.08 | 58.68 | 59.44 | 59.44 | 12 |
| Dec 5, 2024 | 58.82 | 58.82 | 58.62 | 58.62 | 58.62 | - |
| Dec 4, 2024 | 58.68 | 58.88 | 58.68 | 58.88 | 58.88 | - |
| Dec 3, 2024 | 59.08 | 59.50 | 58.54 | 58.54 | 58.54 | 70 |
| Dec 2, 2024 | 58.86 | 59.96 | 58.86 | 59.96 | 59.96 | 50 |
| Nov 29, 2024 | 58.72 | 59.14 | 58.72 | 59.14 | 59.14 | - |
| Nov 28, 2024 | 58.90 | 59.08 | 58.90 | 59.08 | 59.08 | - |
| Nov 27, 2024 | 58.62 | 58.96 | 58.62 | 58.96 | 58.96 | - |
| Nov 26, 2024 | 58.76 | 58.92 | 58.76 | 58.82 | 58.82 | 35 |
| Nov 25, 2024 | 58.20 | 59.34 | 58.20 | 59.34 | 59.34 | 96 |
| Nov 22, 2024 | 57.02 | 57.56 | 56.42 | 57.52 | 57.52 | 62 |
| Nov 21, 2024 | 58.54 | 58.54 | 56.20 | 57.30 | 57.30 | 140 |
| Nov 20, 2024 | 61.28 | 61.28 | 58.54 | 58.54 | 58.54 | 15 |
| Nov 19, 2024 | 62.34 | 62.34 | 61.02 | 61.02 | 61.02 | - |
| Nov 18, 2024 | 63.12 | 63.12 | 62.58 | 62.58 | 62.58 | - |
| Nov 15, 2024 | 62.56 | 63.12 | 62.56 | 63.12 | 63.12 | - |
| Nov 14, 2024 | 62.02 | 63.16 | 62.02 | 63.16 | 63.16 | 62 |
| Nov 13, 2024 | 63.12 | 63.12 | 62.04 | 62.28 | 62.28 | 120 |
| Nov 12, 2024 | 63.70 | 63.70 | 63.42 | 63.42 | 63.42 | - |
| Nov 11, 2024 | 64.56 | 64.56 | 64.36 | 64.36 | 64.36 | - |
| Nov 8, 2024 | 65.22 | 65.22 | 64.52 | 64.52 | 64.52 | - |
| Nov 7, 2024 | 62.88 | 65.96 | 62.88 | 65.84 | 65.84 | 310 |
| Nov 6, 2024 | 65.02 | 65.02 | 62.54 | 62.98 | 62.98 | 604 |
| Nov 5, 2024 | 66.02 | 66.02 | 65.74 | 65.74 | 65.74 | - |
| Nov 4, 2024 | 65.20 | 66.46 | 65.20 | 66.46 | 66.46 | 6 |
| Nov 1, 2024 | 64.52 | 65.10 | 64.52 | 65.10 | 65.10 | - |
| Oct 31, 2024 | 65.04 | 65.04 | 64.36 | 64.36 | 64.36 | - |
| Oct 30, 2024 | 66.36 | 66.36 | 65.18 | 65.18 | 65.18 | 135 |
| Oct 29, 2024 | 66.90 | 66.90 | 66.58 | 66.58 | 66.58 | - |
| Oct 28, 2024 | 69.68 | 69.68 | 66.40 | 66.40 | 66.40 | 70 |
| Oct 25, 2024 | 68.90 | 69.98 | 68.90 | 69.78 | 69.78 | 50 |
| Oct 24, 2024 | 67.34 | 69.38 | 67.34 | 69.38 | 69.38 | 2 |
| Oct 23, 2024 | 68.50 | 68.50 | 67.02 | 67.02 | 67.02 | 16 |
| Oct 22, 2024 | 67.72 | 67.72 | 66.92 | 66.92 | 66.92 | 162 |
| Oct 21, 2024 | 67.52 | 67.56 | 66.98 | 67.56 | 67.56 | 250 |
| Oct 18, 2024 | 66.68 | 67.82 | 66.68 | 67.82 | 67.82 | 35 |
| Oct 17, 2024 | 67.20 | 67.20 | 66.54 | 66.54 | 66.54 | - |
| Oct 16, 2024 | 68.02 | 68.02 | 67.20 | 67.20 | 67.20 | 15 |
| Oct 15, 2024 | 69.76 | 69.76 | 68.50 | 68.50 | 68.50 | 175 |
| Oct 14, 2024 | 70.84 | 70.84 | 69.66 | 69.66 | 69.66 | 162 |
| Oct 11, 2024 | 69.12 | 70.98 | 69.12 | 70.98 | 70.98 | 700 |
| Oct 10, 2024 | 69.32 | 69.32 | 69.18 | 69.18 | 69.18 | - |
| Oct 9, 2024 | 68.24 | 69.64 | 68.24 | 69.64 | 69.64 | - |
| Oct 8, 2024 | 69.96 | 69.96 | 68.22 | 68.22 | 68.22 | - |
| Oct 7, 2024 | 70.12 | 71.04 | 70.12 | 71.04 | 71.04 | - |
| Oct 4, 2024 | 69.02 | 70.20 | 69.02 | 70.18 | 70.18 | 10 |
| Oct 3, 2024 | 70.14 | 70.14 | 68.88 | 68.88 | 68.88 | - |
| Oct 2, 2024 | 71.30 | 71.30 | 71.10 | 71.10 | 71.10 | - |
| Oct 1, 2024 | 71.52 | 72.22 | 71.52 | 71.68 | 71.68 | 34 |
| Sep 30, 2024 | 73.06 | 73.06 | 71.62 | 71.62 | 71.62 | 10 |
| Sep 27, 2024 | 71.58 | 74.60 | 71.58 | 74.60 | 74.60 | - |
| Sep 26, 2024 | 68.62 | 71.58 | 68.62 | 71.58 | 71.58 | 12 |
| Sep 25, 2024 | 67.52 | 68.58 | 67.52 | 68.12 | 68.12 | 2 |
| Sep 24, 2024 | 66.68 | 68.24 | 66.68 | 68.24 | 68.24 | 31 |
| Sep 23, 2024 | 65.38 | 66.26 | 65.38 | 66.26 | 66.26 | - |
| Sep 20, 2024 | 67.00 | 67.00 | 65.18 | 65.18 | 65.18 | 30 |
| Sep 19, 2024 | 68.42 | 69.26 | 68.42 | 69.26 | 69.26 | 40 |
| Sep 18, 2024 | 67.76 | 68.22 | 67.76 | 68.22 | 68.22 | 20 |
| Sep 17, 2024 | 67.46 | 68.04 | 67.46 | 68.04 | 68.04 | - |
| Sep 16, 2024 | 67.02 | 67.90 | 67.02 | 67.90 | 67.90 | 10 |
| Sep 13, 2024 | 65.76 | 67.38 | 65.76 | 67.38 | 67.38 | - |
| Sep 12, 2024 | 67.24 | 67.24 | 65.50 | 65.96 | 65.96 | 100 |
| Sep 11, 2024 | 65.48 | 66.98 | 65.48 | 66.98 | 66.98 | - |
| Sep 10, 2024 | 66.32 | 66.98 | 64.40 | 65.24 | 65.24 | 57 |
| Sep 9, 2024 | 66.28 | 66.28 | 65.92 | 66.26 | 66.26 | 1 |
| Sep 6, 2024 | 67.38 | 67.38 | 66.32 | 66.32 | 66.32 | - |
| Sep 5, 2024 | 66.42 | 67.56 | 66.38 | 67.56 | 67.56 | 64 |
| Sep 4, 2024 | 67.02 | 67.02 | 66.80 | 66.80 | 66.80 | 30 |
| Sep 3, 2024 | 69.60 | 69.60 | 67.52 | 67.52 | 67.52 | - |
| Sep 2, 2024 | 70.66 | 70.66 | 69.82 | 69.82 | 69.82 | - |
| Aug 30, 2024 | 70.20 | 71.06 | 70.20 | 70.68 | 70.68 | 80 |
| Aug 29, 2024 | 69.48 | 70.52 | 69.48 | 70.52 | 70.52 | 100 |
| Aug 28, 2024 | 69.86 | 69.86 | 69.60 | 69.60 | 69.60 | - |
| Aug 27, 2024 | 69.56 | 70.34 | 69.56 | 69.86 | 69.86 | 15 |
| Aug 26, 2024 | 69.62 | 69.78 | 69.62 | 69.78 | 69.78 | - |
| Aug 23, 2024 | 70.26 | 70.34 | 70.26 | 70.34 | 70.34 | 5 |
| Aug 22, 2024 | 70.60 | 70.60 | 70.14 | 70.14 | 70.14 | 530 |
| Aug 21, 2024 | 68.88 | 70.20 | 68.88 | 70.20 | 70.20 | 201 |
| Aug 20, 2024 | 69.18 | 69.18 | 69.08 | 69.08 | 69.08 | 115 |
| Aug 19, 2024 | 68.04 | 68.60 | 68.04 | 68.60 | 68.60 | 10 |
| Aug 16, 2024 | 67.52 | 67.98 | 67.52 | 67.98 | 67.98 | 1 |
| Aug 15, 2024 | 66.44 | 67.82 | 66.44 | 67.42 | 67.42 | 13 |
| Aug 14, 2024 | 65.66 | 65.66 | 65.66 | 65.66 | 65.66 | - |
| Aug 13, 2024 | 65.92 | 65.92 | 65.92 | 65.92 | 65.92 | - |
| Aug 12, 2024 | 66.52 | 66.52 | 66.52 | 66.52 | 66.52 | - |
| Aug 9, 2024 | 66.64 | 66.80 | 66.64 | 66.80 | 66.80 | 10 |
| Aug 8, 2024 | 67.02 | 67.18 | 67.02 | 67.18 | 67.18 | 40 |
| Aug 7, 2024 | 67.02 | 67.74 | 67.02 | 67.74 | 67.74 | 470 |
| Aug 6, 2024 | 68.26 | 68.26 | 66.56 | 66.56 | 66.56 | 5 |
| Aug 5, 2024 | 67.00 | 68.10 | 65.80 | 68.10 | 68.10 | 317 |
| Aug 2, 2024 | 68.28 | 68.28 | 68.28 | 68.28 | 68.28 | 11 |
| Aug 1, 2024 | 69.64 | 69.64 | 69.64 | 69.64 | 69.64 | - |
| Jul 31, 2024 | 69.62 | 69.62 | 69.62 | 69.62 | 69.62 | - |
| Jul 30, 2024 | 70.46 | 70.46 | 70.46 | 70.46 | 70.46 | 4 |
| Jul 29, 2024 | 70.20 | 70.62 | 70.20 | 70.62 | 70.62 | - |
| Jul 26, 2024 | 68.68 | 70.20 | 68.68 | 70.00 | 70.00 | 260 |
| Jul 25, 2024 | 68.60 | 69.32 | 68.60 | 68.96 | 68.96 | 1,510 |
| Jul 24, 2024 | 69.04 | 69.64 | 68.88 | 68.92 | 68.92 | 351 |
| Jul 23, 2024 | 69.70 | 69.98 | 68.82 | 68.82 | 68.82 | 4,570 |
| Jul 22, 2024 | 71.80 | 72.98 | 71.80 | 72.98 | 72.98 | 35 |
| Jul 19, 2024 | 73.08 | 73.08 | 73.08 | 73.08 | 73.08 | - |
| Jul 18, 2024 | 71.82 | 73.98 | 71.82 | 73.98 | 73.98 | 50 |
| Jul 17, 2024 | 71.64 | 71.64 | 71.64 | 71.64 | 71.64 | - |
| Jul 16, 2024 | 74.82 | 74.82 | 71.66 | 72.06 | 72.06 | 215 |
| Jul 15, 2024 | 75.52 | 75.52 | 75.52 | 75.52 | 75.52 | - |
| Jul 12, 2024 | 74.94 | 75.48 | 74.94 | 75.48 | 75.48 | 4 |
| Jul 11, 2024 | 75.60 | 75.88 | 74.60 | 75.10 | 75.10 | 1,505 |
| Jul 10, 2024 | 72.22 | 72.22 | 72.22 | 72.22 | 72.22 | - |
| Jul 9, 2024 | 72.36 | 72.36 | 71.58 | 71.86 | 71.86 | 849 |
| Jul 8, 2024 | 71.32 | 71.60 | 71.32 | 71.60 | 71.60 | 192 |
| Jul 5, 2024 | 69.70 | 71.76 | 69.70 | 71.76 | 71.76 | 153 |
| Jul 4, 2024 | 68.86 | 69.36 | 68.86 | 69.24 | 69.24 | 14 |
| Jul 3, 2024 | 68.18 | 68.18 | 68.18 | 68.18 | 68.18 | - |
| Jul 2, 2024 | 69.50 | 69.50 | 65.68 | 68.18 | 68.18 | 1,860 |
| Jul 1, 2024 | 70.06 | 70.06 | 69.44 | 69.76 | 69.76 | 360 |
| Jun 28, 2024 | 69.82 | 70.22 | 69.82 | 70.22 | 70.22 | 4 |
| Jun 27, 2024 | 70.86 | 70.86 | 70.26 | 70.26 | 70.26 | 1 |
| Jun 26, 2024 | 71.52 | 71.52 | 71.52 | 71.52 | 71.52 | - |
| Jun 25, 2024 | 70.30 | 70.30 | 70.26 | 70.26 | 70.26 | 150 |
| Jun 24, 2024 | 69.52 | 70.48 | 69.52 | 70.48 | 70.48 | 10 |
| Jun 21, 2024 | 69.52 | 69.52 | 69.38 | 69.46 | 69.46 | 25 |
| Jun 20, 2024 | 68.64 | 68.92 | 68.64 | 68.92 | 68.92 | 151 |
| Jun 19, 2024 | 69.22 | 69.22 | 68.00 | 68.50 | 68.50 | 49 |
| Jun 18, 2024 | 70.16 | 70.16 | 69.44 | 69.44 | 69.44 | 912 |
| Jun 17, 2024 | 71.00 | 71.28 | 71.00 | 71.28 | 71.28 | 131 |
| Jun 14, 2024 | 71.10 | 71.26 | 71.10 | 71.10 | 71.10 | 60 |
| Jun 13, 2024 | 72.02 | 72.02 | 70.12 | 70.12 | 70.12 | 30 |
| Jun 12, 2024 | 72.92 | 72.92 | 72.44 | 72.44 | 72.44 | 4 |
| Jun 11, 2024 | 73.52 | 73.92 | 73.32 | 73.92 | 73.92 | 88 |
| Jun 10, 2024 | 2.31 Dividend | |||||
| Jun 10, 2024 | 73.30 | 73.60 | 72.94 | 73.60 | 73.60 | 24 |
| Jun 7, 2024 | 75.80 | 75.80 | 75.80 | 75.80 | 73.49 | - |
| Jun 6, 2024 | 76.12 | 76.48 | 75.70 | 76.22 | 73.90 | 104 |
| Jun 5, 2024 | 76.80 | 76.80 | 76.38 | 76.38 | 74.05 | 80 |
| Jun 4, 2024 | 77.16 | 77.16 | 77.16 | 77.16 | 74.81 | - |
| Jun 3, 2024 | 77.14 | 77.32 | 77.14 | 77.22 | 74.87 | 61 |
| May 31, 2024 | 75.04 | 76.00 | 75.04 | 76.00 | 73.68 | 296 |
| May 30, 2024 | 73.22 | 75.24 | 73.22 | 75.24 | 72.95 | 1 |
| May 29, 2024 | 75.44 | 75.44 | 73.88 | 73.88 | 71.63 | 230 |
| May 28, 2024 | 76.02 | 76.14 | 75.54 | 75.76 | 73.45 | 742 |
| May 27, 2024 | 75.92 | 76.22 | 75.92 | 76.08 | 73.76 | 165 |
| May 24, 2024 | 75.58 | 75.64 | 75.58 | 75.64 | 73.33 | 14 |
| May 23, 2024 | 76.92 | 76.92 | 76.92 | 76.92 | 74.58 | - |
| May 22, 2024 | 78.82 | 78.82 | 76.30 | 76.68 | 74.34 | 468 |
| May 21, 2024 | 80.58 | 80.58 | 80.58 | 80.58 | 78.12 | - |
| May 20, 2024 | 81.34 | 81.34 | 81.34 | 81.34 | 78.86 | 15 |
| May 17, 2024 | 83.20 | 83.20 | 83.20 | 83.20 | 80.66 | - |
| May 16, 2024 | 84.02 | 84.02 | 83.32 | 83.32 | 80.78 | 10 |
| May 15, 2024 | 85.74 | 85.74 | 84.70 | 84.70 | 82.12 | 13 |
| May 14, 2024 | 83.94 | 85.50 | 83.94 | 85.50 | 82.89 | 172 |
| May 13, 2024 | 81.44 | 84.12 | 81.44 | 84.12 | 81.56 | 11 |
| May 10, 2024 | 81.34 | 81.34 | 81.34 | 81.34 | 78.86 | - |
| May 9, 2024 | 81.62 | 81.62 | 81.62 | 81.62 | 79.13 | - |
| May 8, 2024 | 84.82 | 84.82 | 81.94 | 81.94 | 79.44 | 150 |
| May 7, 2024 | 84.42 | 84.42 | 84.42 | 84.42 | 81.85 | - |
| May 6, 2024 | 84.02 | 84.56 | 84.02 | 84.56 | 81.98 | 17 |
| May 3, 2024 | 83.66 | 84.10 | 83.66 | 84.10 | 81.54 | 600 |
| May 2, 2024 | 84.20 | 84.20 | 84.20 | 84.20 | 81.63 | 12 |
| Apr 30, 2024 | 87.04 | 87.04 | 85.00 | 85.06 | 82.47 | 25 |
| Apr 29, 2024 | 89.70 | 89.70 | 89.70 | 89.70 | 86.97 | - |
| Apr 26, 2024 | 89.76 | 89.90 | 89.76 | 89.90 | 87.16 | 2 |
| Apr 25, 2024 | 90.70 | 90.70 | 90.70 | 90.70 | 87.94 | - |
| Apr 24, 2024 | 91.80 | 92.16 | 91.64 | 92.16 | 89.35 | 255 |
| Apr 23, 2024 | 89.62 | 89.62 | 89.44 | 89.44 | 86.71 | 30 |
| Apr 22, 2024 | 89.94 | 89.94 | 89.14 | 89.14 | 86.42 | 5 |
| Apr 19, 2024 | 87.82 | 89.40 | 87.82 | 89.40 | 86.68 | 266 |
| Apr 18, 2024 | 90.08 | 90.08 | 89.48 | 89.48 | 86.75 | 15 |
| Apr 17, 2024 | 90.14 | 90.14 | 90.14 | 90.14 | 87.39 | - |
| Apr 16, 2024 | 91.56 | 91.56 | 90.06 | 90.06 | 87.32 | 6 |
| Apr 15, 2024 | 93.04 | 93.94 | 92.40 | 92.40 | 89.58 | 7 |
| Apr 12, 2024 | 95.62 | 95.62 | 93.00 | 93.00 | 90.17 | 11 |
| Apr 11, 2024 | 94.62 | 94.62 | 94.62 | 94.62 | 91.74 | 14 |
| Apr 10, 2024 | 94.40 | 95.40 | 94.40 | 95.26 | 92.36 | 150 |
| Apr 9, 2024 | 94.00 | 94.16 | 94.00 | 94.16 | 91.29 | 70 |
| Apr 8, 2024 | 92.72 | 93.02 | 92.72 | 93.02 | 90.19 | 32 |
| Apr 5, 2024 | 93.20 | 93.20 | 93.20 | 93.20 | 90.36 | - |
| Apr 4, 2024 | 93.72 | 94.46 | 93.72 | 94.46 | 91.58 | 60 |
Related Tickers
PAH3.MU Porsche Automobil Holding SE
33.26
-1.60%
PAH3.HA Porsche Automobil Holding SE
33.45
-0.15%
PAHA.F Porsche Automobil Holding SE
3.2600
0.00%
A5SA.HM Aston Martin Lagonda Global Holdings PLC
0.8305
+0.30%
P1I.F Piaggio & C. SpA
1.7710
-5.80%
0P6O.IL Volkswagen AG
87.91
-2.65%
0RDT.IL Ferrari N.V.
390.50
-0.46%
PIA.MI Piaggio & C. SpA
1.8220
-3.09%
BMW.VI Bayerische Motoren Werke Aktiengesellschaft
68.02
-4.14%
PAH3.DE Porsche Automobil Holding SE
32.71
-2.50%