Unlock stock picks and a broker-level newsfeed that powers Wall Street.
500.00
-9.60
(-1.88%)
As of 12:02:40 PM GMT+2. 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 |
|---|---|---|---|---|---|---|
| Apr 4, 2025 | 504.80 | 504.80 | 500.00 | 500.00 | 500.00 | 124 |
| Apr 3, 2025 | 564.00 | 566.40 | 505.20 | 509.60 | 509.60 | 430 |
| Apr 2, 2025 | 569.40 | 570.20 | 554.40 | 570.20 | 570.20 | 125 |
| Apr 1, 2025 | 564.80 | 571.60 | 556.80 | 565.20 | 565.20 | 107 |
| Mar 31, 2025 | 553.40 | 555.40 | 539.20 | 551.20 | 551.20 | 214 |
| Mar 28, 2025 | 574.40 | 582.60 | 557.20 | 557.20 | 557.20 | 78 |
| Mar 27, 2025 | 594.80 | 594.80 | 578.40 | 583.20 | 583.20 | 119 |
| Mar 26, 2025 | 605.80 | 606.60 | 595.80 | 597.20 | 597.20 | 217 |
| Mar 25, 2025 | 595.80 | 601.20 | 590.20 | 596.00 | 596.00 | 63 |
| Mar 24, 2025 | 594.00 | 594.00 | 594.00 | 594.00 | 594.00 | 1 |
| Mar 21, 2025 | 571.40 | 573.60 | 571.20 | 571.20 | 571.20 | 20 |
| Mar 20, 2025 | 578.80 | 581.00 | 577.40 | 577.40 | 577.40 | 49 |
| Mar 19, 2025 | 568.60 | 575.80 | 565.80 | 575.00 | 575.00 | 121 |
| Mar 18, 2025 | 567.00 | 570.20 | 559.20 | 561.80 | 561.80 | 118 |
| Mar 17, 2025 | 552.00 | 563.80 | 551.40 | 563.80 | 563.80 | 125 |
| Mar 14, 2025 | 552.00 | 553.80 | 548.20 | 553.80 | 553.80 | 81 |
| Mar 13, 2025 | 564.80 | 566.60 | 554.60 | 558.00 | 558.00 | 171 |
| Mar 12, 2025 | 560.20 | 569.80 | 560.20 | 566.00 | 566.00 | 197 |
| Mar 11, 2025 | 554.40 | 559.00 | 550.00 | 557.60 | 557.60 | 202 |
| Mar 10, 2025 | 584.00 | 584.00 | 563.60 | 566.60 | 566.60 | 190 |
| Mar 7, 2025 | 584.00 | 585.40 | 573.20 | 573.20 | 573.20 | 295 |
| Mar 6, 2025 | 586.60 | 594.20 | 580.00 | 590.40 | 590.40 | 212 |
| Mar 5, 2025 | 586.80 | 591.60 | 581.80 | 582.40 | 582.40 | 234 |
| Mar 4, 2025 | 624.40 | 624.40 | 582.00 | 583.40 | 583.40 | 490 |
| Mar 3, 2025 | 651.20 | 651.20 | 625.40 | 630.40 | 630.40 | 106 |
| Feb 28, 2025 | 633.00 | 635.00 | 630.60 | 632.60 | 632.60 | 30 |
| Feb 27, 2025 | 635.80 | 642.40 | 635.60 | 640.80 | 640.80 | 33 |
| Feb 26, 2025 | 625.00 | 635.80 | 623.40 | 635.80 | 635.80 | 185 |
| Feb 25, 2025 | 631.80 | 631.80 | 616.20 | 621.40 | 621.40 | 103 |
| Feb 24, 2025 | 639.60 | 641.60 | 628.60 | 635.20 | 635.20 | 340 |
| Feb 21, 2025 | 667.80 | 668.20 | 653.20 | 653.20 | 653.20 | 166 |
| Feb 20, 2025 | 676.20 | 676.60 | 659.40 | 659.40 | 659.40 | 138 |
| Feb 19, 2025 | 665.00 | 668.00 | 665.00 | 665.80 | 665.80 | 20 |
| Feb 18, 2025 | 674.20 | 676.00 | 670.00 | 670.00 | 670.00 | 66 |
| Feb 17, 2025 | 668.20 | 674.00 | 664.80 | 671.60 | 671.60 | 279 |
| Feb 14, 2025 | 670.00 | 671.00 | 665.00 | 666.20 | 666.20 | 562 |
| Feb 13, 2025 | 662.00 | 662.00 | 655.20 | 658.40 | 658.40 | 163 |
| Feb 12, 2025 | 663.40 | 663.40 | 650.00 | 651.00 | 651.00 | 124 |
| Feb 11, 2025 | 656.00 | 657.60 | 652.20 | 654.40 | 654.40 | 550 |
| Feb 10, 2025 | 672.20 | 675.80 | 657.00 | 657.00 | 657.00 | 194 |
| Feb 7, 2025 | 1.47 Dividend | |||||
| Feb 7, 2025 | 663.60 | 669.00 | 663.60 | 666.80 | 666.80 | 184 |
| Feb 6, 2025 | 673.00 | 673.00 | 673.00 | 673.00 | 671.37 | 3 |
| Feb 5, 2025 | 665.20 | 670.00 | 659.80 | 660.40 | 658.80 | 336 |
| Feb 4, 2025 | 680.00 | 686.80 | 677.20 | 686.80 | 685.14 | 137 |
| Feb 3, 2025 | 680.20 | 688.00 | 671.00 | 686.20 | 684.54 | 702 |
| Jan 31, 2025 | 691.40 | 691.40 | 677.80 | 688.60 | 686.93 | 487 |
| Jan 30, 2025 | 649.00 | 676.80 | 637.40 | 676.80 | 675.16 | 269 |
| Jan 29, 2025 | 636.00 | 644.00 | 636.00 | 640.20 | 638.65 | 25 |
| Jan 28, 2025 | 634.40 | 643.00 | 630.60 | 630.60 | 629.07 | 192 |
| Jan 27, 2025 | 645.20 | 646.00 | 628.20 | 628.20 | 626.68 | 294 |
| Jan 24, 2025 | 652.20 | 652.40 | 644.00 | 644.40 | 642.84 | 409 |
| Jan 23, 2025 | 652.80 | 652.80 | 644.80 | 650.80 | 649.22 | 32 |
| Jan 22, 2025 | 653.80 | 653.80 | 648.00 | 649.00 | 647.43 | 19 |
| Jan 21, 2025 | 654.80 | 657.80 | 649.20 | 650.80 | 649.22 | 68 |
| Jan 20, 2025 | 639.60 | 640.20 | 639.60 | 640.20 | 638.65 | 23 |
| Jan 17, 2025 | 645.00 | 651.00 | 641.60 | 651.00 | 649.42 | 14 |
| Jan 16, 2025 | 639.60 | 644.40 | 637.00 | 639.40 | 637.85 | 152 |
| Jan 15, 2025 | 623.80 | 640.00 | 623.80 | 640.00 | 638.45 | 77 |
| Jan 14, 2025 | 623.00 | 631.20 | 621.00 | 629.00 | 627.48 | 25 |
| Jan 13, 2025 | 616.40 | 619.80 | 616.40 | 619.80 | 618.30 | 26 |
| Jan 10, 2025 | 624.60 | 629.40 | 611.80 | 612.00 | 610.52 | 150 |
| Jan 9, 2025 | 627.00 | 629.80 | 624.00 | 628.80 | 627.28 | 41 |
| Jan 8, 2025 | 620.80 | 622.60 | 613.40 | 615.80 | 614.31 | 255 |
| Jan 7, 2025 | 617.20 | 617.20 | 610.00 | 615.40 | 613.91 | 23 |
| Jan 6, 2025 | 618.40 | 620.80 | 615.00 | 620.60 | 619.10 | 24 |
| Jan 3, 2025 | 614.00 | 617.60 | 613.00 | 615.00 | 613.51 | 84 |
| Jan 2, 2025 | 621.40 | 623.00 | 618.60 | 621.00 | 619.50 | 254 |
| Dec 30, 2024 | 620.60 | 620.60 | 616.80 | 616.80 | 615.31 | 10 |
| Dec 27, 2024 | 622.60 | 627.60 | 614.60 | 616.60 | 615.11 | 66 |
| Dec 23, 2024 | 626.20 | 626.20 | 619.60 | 619.60 | 618.10 | 1 |
| Dec 20, 2024 | 612.20 | 621.80 | 606.40 | 621.60 | 620.09 | 132 |
| Dec 19, 2024 | 620.60 | 621.80 | 608.40 | 619.60 | 618.10 | 255 |
| Dec 18, 2024 | 635.00 | 639.00 | 632.80 | 635.80 | 634.26 | 203 |
| Dec 17, 2024 | 638.00 | 644.40 | 634.20 | 634.20 | 632.66 | 24 |
| Dec 16, 2024 | 640.00 | 646.80 | 638.00 | 640.60 | 639.05 | 668 |
| Dec 13, 2024 | 652.60 | 654.60 | 645.40 | 646.20 | 644.63 | 63 |
| Dec 12, 2024 | 664.20 | 664.40 | 651.80 | 653.60 | 652.02 | 86 |
| Dec 11, 2024 | 644.20 | 653.60 | 644.20 | 653.60 | 652.02 | 38 |
| Dec 10, 2024 | 649.60 | 652.40 | 649.60 | 652.20 | 650.62 | 222 |
| Dec 9, 2024 | 657.80 | 657.80 | 644.40 | 649.60 | 648.03 | 35 |
| Dec 6, 2024 | 661.80 | 661.80 | 658.80 | 658.80 | 657.20 | 19 |
| Dec 5, 2024 | 663.00 | 666.20 | 655.40 | 660.40 | 658.80 | 133 |
| Dec 4, 2024 | 670.00 | 670.00 | 661.40 | 662.80 | 661.19 | 272 |
| Dec 3, 2024 | 665.20 | 665.20 | 662.20 | 662.20 | 660.60 | 20 |
| Dec 2, 2024 | 672.80 | 672.80 | 668.40 | 669.00 | 667.38 | 34 |
| Nov 29, 2024 | 667.20 | 667.20 | 667.20 | 667.20 | 665.58 | 3 |
| Nov 28, 2024 | 665.00 | 677.60 | 665.00 | 677.60 | 675.96 | 2 |
| Nov 27, 2024 | 675.00 | 675.40 | 665.00 | 665.00 | 663.39 | 83 |
| Nov 26, 2024 | 672.00 | 672.20 | 669.60 | 672.20 | 670.57 | 158 |
| Nov 25, 2024 | 680.60 | 680.60 | 667.20 | 667.20 | 665.58 | 3 |
| Nov 22, 2024 | 683.00 | 683.00 | 671.20 | 677.40 | 675.76 | 214 |
| Nov 21, 2024 | 656.80 | 672.80 | 656.80 | 672.80 | 671.17 | 51 |
| Nov 20, 2024 | 650.60 | 656.20 | 650.60 | 652.60 | 651.02 | 41 |
| Nov 19, 2024 | 653.60 | 653.60 | 653.60 | 653.60 | 652.02 | - |
| Nov 18, 2024 | 661.60 | 662.00 | 657.00 | 658.80 | 657.20 | 73 |
| Nov 15, 2024 | 666.00 | 666.00 | 663.80 | 663.80 | 662.19 | 34 |
| Nov 14, 2024 | 673.80 | 673.80 | 662.60 | 662.60 | 661.00 | 27 |
| Nov 13, 2024 | 659.20 | 669.80 | 657.20 | 669.80 | 668.18 | 146 |
| Nov 12, 2024 | 667.80 | 668.80 | 662.20 | 662.80 | 661.19 | 146 |
| Nov 11, 2024 | 651.40 | 666.20 | 651.40 | 666.20 | 664.59 | 39 |
| Nov 8, 2024 | 1.51 Dividend | |||||
| Nov 8, 2024 | 637.80 | 646.60 | 637.80 | 646.20 | 644.63 | 304 |
| Nov 7, 2024 | 665.20 | 665.20 | 639.80 | 642.80 | 639.74 | 91 |
| Nov 6, 2024 | 624.20 | 653.00 | 624.20 | 651.80 | 648.69 | 288 |
| Nov 5, 2024 | 591.20 | 593.00 | 591.20 | 593.00 | 590.17 | 2 |
| Nov 4, 2024 | 588.40 | 588.40 | 584.80 | 584.80 | 582.01 | 3 |
| Nov 1, 2024 | 587.00 | 587.00 | 587.00 | 587.00 | 584.20 | 2 |
| Oct 31, 2024 | 574.00 | 580.40 | 558.60 | 580.40 | 577.63 | 135 |
| Oct 30, 2024 | 578.40 | 578.40 | 575.60 | 576.60 | 573.85 | 32 |
| Oct 29, 2024 | 579.00 | 579.00 | 571.00 | 575.60 | 572.86 | 99 |
| Oct 28, 2024 | 575.40 | 579.20 | 575.40 | 579.20 | 576.44 | 37 |
| Oct 25, 2024 | 579.80 | 580.00 | 574.60 | 574.80 | 572.06 | 237 |
| Oct 24, 2024 | 579.60 | 582.20 | 578.40 | 579.60 | 576.84 | 25 |
| Oct 23, 2024 | 583.20 | 585.00 | 577.80 | 581.00 | 578.23 | 62 |
| Oct 22, 2024 | 589.40 | 589.60 | 587.00 | 587.20 | 584.40 | 85 |
| Oct 21, 2024 | 590.80 | 591.60 | 589.20 | 589.80 | 586.99 | 317 |
| Oct 18, 2024 | 593.20 | 593.80 | 587.40 | 587.40 | 584.60 | 35 |
| Oct 17, 2024 | 589.20 | 589.20 | 587.60 | 587.60 | 584.80 | 25 |
| Oct 16, 2024 | 585.60 | 588.00 | 585.60 | 588.00 | 585.20 | 22 |
| Oct 15, 2024 | 596.60 | 596.80 | 588.60 | 589.00 | 586.19 | 339 |
| Oct 14, 2024 | 576.80 | 590.40 | 576.80 | 590.40 | 587.59 | 49 |
| Oct 11, 2024 | 576.00 | 583.60 | 576.00 | 583.60 | 580.82 | 6 |
| Oct 10, 2024 | 581.80 | 582.60 | 574.20 | 577.80 | 575.05 | 31 |
| Oct 9, 2024 | 577.20 | 577.20 | 573.20 | 577.20 | 574.45 | 25 |
| Oct 8, 2024 | 570.20 | 577.80 | 570.20 | 573.20 | 570.47 | 61 |
| Oct 7, 2024 | 579.80 | 579.80 | 575.40 | 575.40 | 572.66 | 5 |
| Oct 4, 2024 | 566.60 | 575.00 | 566.60 | 569.20 | 566.49 | 60 |
| Oct 3, 2024 | 567.00 | 567.00 | 567.00 | 567.00 | 564.30 | 73 |
| Oct 2, 2024 | 564.20 | 571.80 | 564.20 | 571.60 | 568.88 | 73 |
| Oct 1, 2024 | 568.60 | 570.80 | 568.00 | 570.80 | 568.08 | 30 |
| Sep 30, 2024 | 561.20 | 561.80 | 559.40 | 561.80 | 559.12 | 25 |
| Sep 27, 2024 | 568.00 | 568.00 | 568.00 | 568.00 | 565.29 | 4 |
| Sep 26, 2024 | 564.60 | 568.00 | 564.60 | 566.40 | 563.70 | 26 |
| Sep 25, 2024 | 553.20 | 561.20 | 553.20 | 561.20 | 558.52 | 4 |
| Sep 24, 2024 | 560.60 | 561.40 | 556.40 | 558.00 | 555.34 | 12 |
| Sep 23, 2024 | 559.60 | 559.60 | 556.00 | 556.00 | 553.35 | 15 |
| Sep 20, 2024 | 568.00 | 568.00 | 557.40 | 559.40 | 556.73 | 16 |
| Sep 19, 2024 | 550.80 | 559.40 | 549.40 | 557.40 | 554.74 | 164 |
| Sep 18, 2024 | 546.20 | 546.20 | 546.20 | 546.20 | 543.60 | 237 |
| Sep 17, 2024 | 545.60 | 545.60 | 543.20 | 544.00 | 541.41 | 237 |
| Sep 16, 2024 | 539.00 | 540.60 | 531.40 | 531.40 | 528.87 | 66 |
| Sep 13, 2024 | 537.20 | 537.20 | 534.00 | 535.00 | 532.45 | 40 |
| Sep 12, 2024 | 525.80 | 530.00 | 525.20 | 530.00 | 527.47 | 18 |
| Sep 11, 2024 | 521.00 | 521.00 | 520.80 | 520.80 | 518.32 | 4 |
| Sep 10, 2024 | 522.60 | 529.00 | 522.60 | 526.80 | 524.29 | 78 |
| Sep 9, 2024 | 523.20 | 528.40 | 522.00 | 525.80 | 523.29 | 32 |
| Sep 6, 2024 | 523.40 | 523.40 | 520.80 | 521.20 | 518.72 | 38 |
| Sep 5, 2024 | 517.60 | 517.60 | 513.60 | 513.60 | 511.15 | 11 |
| Sep 3, 2024 | 547.20 | 548.40 | 519.00 | 526.80 | 524.29 | 72 |
| Sep 2, 2024 | 545.60 | 546.00 | 541.60 | 541.60 | 539.02 | 55 |
| Aug 30, 2024 | 532.00 | 534.80 | 532.00 | 534.80 | 532.25 | 8 |
| Aug 29, 2024 | 536.80 | 538.60 | 532.40 | 538.60 | 536.03 | 91 |
| Aug 28, 2024 | 1.46 Dividend | |||||
| Aug 28, 2024 | 533.20 | 533.20 | 528.20 | 528.20 | 525.68 | 82 |
| Aug 27, 2024 | 528.60 | 528.60 | 528.60 | 528.60 | 524.63 | 147 |
| Aug 26, 2024 | 528.80 | 528.80 | 528.80 | 528.80 | 524.83 | 147 |
| Aug 23, 2024 | 530.60 | 532.40 | 526.40 | 530.00 | 526.02 | 147 |
| Aug 22, 2024 | 531.00 | 531.00 | 530.40 | 530.40 | 526.41 | 10 |
| Aug 21, 2024 | 525.40 | 526.20 | 525.40 | 526.20 | 522.25 | 3 |
| Aug 20, 2024 | 532.80 | 533.00 | 522.60 | 523.40 | 519.47 | 82 |
| Aug 19, 2024 | 529.00 | 532.20 | 529.00 | 532.20 | 528.20 | 71 |
| Aug 16, 2024 | 540.40 | 540.40 | 533.00 | 533.00 | 528.99 | 29 |
| Aug 15, 2024 | 536.80 | 536.80 | 536.80 | 536.80 | 532.77 | 25 |
| Aug 14, 2024 | 523.20 | 525.00 | 523.00 | 525.00 | 521.05 | 25 |
| Aug 13, 2024 | 524.40 | 524.40 | 515.60 | 517.20 | 513.31 | 352 |
| Aug 12, 2024 | 519.60 | 519.60 | 519.60 | 519.60 | 515.69 | - |
| Aug 9, 2024 | 519.80 | 519.80 | 519.80 | 519.80 | 515.89 | 69 |
| Aug 8, 2024 | 473.00 | 524.80 | 473.00 | 518.20 | 514.31 | 69 |
| Aug 7, 2024 | 481.00 | 484.00 | 479.60 | 479.60 | 476.00 | 188 |
| Aug 5, 2024 | 467.30 | 467.30 | 450.50 | 463.90 | 460.41 | 347 |
| Aug 2, 2024 | 494.70 | 494.70 | 471.70 | 471.70 | 468.15 | 285 |
| Aug 1, 2024 | 528.60 | 531.60 | 496.50 | 496.50 | 492.77 | 427 |
| Jul 31, 2024 | 508.40 | 519.40 | 508.40 | 519.20 | 515.30 | 13 |
| Jul 30, 2024 | 510.00 | 513.40 | 508.40 | 508.40 | 504.58 | 37 |
| Jul 29, 2024 | 517.40 | 517.60 | 508.20 | 508.20 | 504.38 | 59 |
| Jul 26, 2024 | 507.20 | 511.00 | 507.20 | 511.00 | 507.16 | 29 |
| Jul 25, 2024 | 489.80 | 503.80 | 487.60 | 503.80 | 500.01 | 46 |
| Jul 23, 2024 | 507.20 | 515.00 | 505.20 | 514.60 | 510.73 | 36 |
| Jul 22, 2024 | 502.20 | 503.00 | 502.00 | 502.00 | 498.23 | 46 |
| Jul 19, 2024 | 505.20 | 505.20 | 500.80 | 501.40 | 497.63 | 69 |
| Jul 18, 2024 | 512.80 | 515.20 | 507.80 | 509.60 | 505.77 | 72 |
| Jul 17, 2024 | 524.00 | 524.00 | 516.80 | 517.40 | 513.51 | 200 |
| Jul 16, 2024 | 505.40 | 521.40 | 505.40 | 517.60 | 513.71 | 182 |
| Jul 15, 2024 | 500.80 | 500.80 | 500.80 | 500.80 | 497.04 | 107 |
| Jul 12, 2024 | 489.00 | 499.10 | 489.00 | 498.30 | 494.55 | 107 |
| Jul 11, 2024 | 486.50 | 490.50 | 486.50 | 490.50 | 486.81 | 27 |
| Jul 10, 2024 | 470.90 | 475.40 | 470.40 | 475.40 | 471.83 | 77 |
| Jul 9, 2024 | 473.20 | 474.30 | 469.90 | 470.00 | 466.47 | 51 |
| Jul 8, 2024 | 470.20 | 472.00 | 466.90 | 467.70 | 464.18 | 117 |
| Jul 5, 2024 | 474.80 | 479.90 | 463.50 | 463.50 | 460.02 | 233 |
| Jul 4, 2024 | 477.10 | 477.10 | 477.10 | 477.10 | 473.51 | 413 |
| Jul 3, 2024 | 475.20 | 475.20 | 475.20 | 475.20 | 471.63 | 413 |
| Jul 2, 2024 | 466.70 | 471.20 | 466.70 | 470.20 | 466.67 | 413 |
| Jul 1, 2024 | 473.20 | 476.20 | 465.00 | 466.60 | 463.09 | 141 |
| Jun 28, 2024 | 479.70 | 479.70 | 471.70 | 475.90 | 472.32 | 126 |
| Jun 27, 2024 | 467.90 | 471.10 | 467.90 | 469.40 | 465.87 | 42 |
| Jun 26, 2024 | 477.10 | 477.40 | 467.00 | 469.00 | 465.48 | 36 |
| Jun 25, 2024 | 474.00 | 474.00 | 467.90 | 467.90 | 464.38 | 6 |
| Jun 24, 2024 | 471.70 | 479.40 | 471.70 | 479.40 | 475.80 | 4 |
| Jun 21, 2024 | 477.40 | 478.30 | 472.00 | 472.00 | 468.45 | 148 |
| Jun 20, 2024 | 476.40 | 477.70 | 473.20 | 473.70 | 470.14 | 72 |
| Jun 19, 2024 | 468.90 | 472.70 | 468.90 | 472.70 | 469.15 | 6 |
| Jun 18, 2024 | 472.70 | 474.70 | 472.70 | 473.20 | 469.64 | 430 |
| Jun 17, 2024 | 470.90 | 471.00 | 465.00 | 471.00 | 467.46 | 79 |
| Jun 14, 2024 | 491.30 | 491.30 | 464.00 | 464.00 | 460.51 | 128 |
| Jun 13, 2024 | 494.90 | 495.00 | 488.30 | 488.30 | 484.63 | 15 |
| Jun 12, 2024 | 485.70 | 490.90 | 485.50 | 490.90 | 487.21 | 78 |
| Jun 11, 2024 | 489.20 | 489.20 | 486.20 | 487.80 | 484.13 | 27 |
| Jun 10, 2024 | 487.00 | 487.00 | 481.50 | 486.50 | 482.84 | 184 |
| Jun 7, 2024 | 480.20 | 480.20 | 472.50 | 479.80 | 476.19 | 166 |
| Jun 6, 2024 | 478.50 | 485.70 | 474.60 | 474.60 | 471.03 | 349 |
| Jun 5, 2024 | 475.90 | 479.40 | 475.90 | 479.40 | 475.80 | 17 |
| Jun 4, 2024 | 471.30 | 473.70 | 469.10 | 469.70 | 466.17 | 129 |
| Jun 3, 2024 | 490.30 | 490.30 | 468.50 | 470.20 | 466.67 | 69 |
| May 31, 2024 | 484.50 | 484.50 | 482.00 | 482.00 | 478.38 | 19 |
| May 30, 2024 | 479.30 | 483.30 | 479.30 | 483.30 | 479.67 | 41 |
| May 29, 2024 | 484.20 | 484.40 | 483.00 | 483.10 | 479.47 | 120 |
| May 28, 2024 | 488.90 | 495.30 | 485.20 | 485.20 | 481.55 | 846 |
| May 27, 2024 | 497.60 | 497.60 | 489.90 | 492.30 | 488.60 | 22 |
| May 24, 2024 | 488.70 | 489.30 | 484.60 | 487.60 | 483.94 | 490 |
| May 23, 2024 | 506.60 | 507.40 | 490.80 | 494.90 | 491.18 | 131 |
| May 22, 2024 | 504.80 | 505.20 | 504.20 | 505.20 | 501.40 | 16 |
| May 21, 2024 | 503.80 | 505.00 | 503.80 | 505.00 | 501.20 | 53 |
| May 20, 2024 | 502.60 | 507.20 | 499.40 | 507.20 | 503.39 | 69 |
| May 17, 2024 | 498.50 | 498.50 | 498.50 | 498.50 | 494.75 | 51 |
| May 16, 2024 | 510.60 | 511.40 | 497.30 | 499.20 | 495.45 | 51 |
| May 15, 2024 | 510.20 | 513.00 | 510.20 | 512.00 | 508.15 | 24 |
| May 14, 2024 | 510.20 | 514.40 | 505.20 | 505.20 | 501.40 | 11 |
| May 13, 2024 | 524.60 | 525.80 | 515.00 | 515.80 | 511.92 | 209 |
| May 10, 2024 | 522.00 | 523.80 | 519.80 | 520.80 | 516.89 | 133 |
| May 9, 2024 | 1.52 Dividend | |||||
| May 9, 2024 | 518.00 | 518.00 | 518.00 | 518.00 | 514.11 | 127 |
| May 8, 2024 | 517.80 | 519.00 | 516.40 | 516.40 | 511.01 | 127 |
| May 7, 2024 | 508.00 | 515.20 | 508.00 | 515.20 | 509.82 | 3 |
| May 6, 2024 | 501.80 | 510.80 | 501.80 | 510.80 | 505.47 | 32 |
| May 3, 2024 | 497.30 | 503.20 | 493.50 | 503.20 | 497.95 | 65 |
| May 2, 2024 | 514.40 | 527.00 | 488.00 | 494.90 | 489.73 | 626 |
| Apr 30, 2024 | 520.00 | 520.00 | 514.00 | 514.00 | 508.63 | 16 |
| Apr 29, 2024 | 521.00 | 523.20 | 514.80 | 516.80 | 511.41 | 36 |
| Apr 26, 2024 | 512.00 | 515.60 | 512.00 | 515.60 | 510.22 | 5 |
| Apr 25, 2024 | 505.40 | 509.60 | 505.40 | 509.60 | 504.28 | 12 |
| Apr 24, 2024 | 511.40 | 511.40 | 511.40 | 511.40 | 506.06 | 10 |
| Apr 23, 2024 | 508.00 | 511.00 | 508.00 | 511.00 | 505.67 | 10 |
| Apr 22, 2024 | 503.60 | 504.00 | 503.60 | 504.00 | 498.74 | 59 |
| Apr 19, 2024 | 504.60 | 505.20 | 504.40 | 505.20 | 499.93 | 17 |
| Apr 18, 2024 | 510.60 | 513.80 | 510.60 | 513.00 | 507.65 | 24 |
| Apr 17, 2024 | 517.60 | 519.80 | 508.40 | 508.40 | 503.09 | 371 |
| Apr 16, 2024 | 509.20 | 513.20 | 507.00 | 510.60 | 505.27 | 108 |
| Apr 15, 2024 | 515.20 | 518.20 | 514.20 | 518.20 | 512.79 | 9 |
| Apr 12, 2024 | 525.20 | 525.20 | 518.00 | 520.20 | 514.77 | 57 |
| Apr 11, 2024 | 518.20 | 518.20 | 512.80 | 517.60 | 512.20 | 162 |
| Apr 10, 2024 | 511.00 | 519.00 | 511.00 | 519.00 | 513.58 | 20 |
| Apr 9, 2024 | 522.80 | 528.60 | 507.20 | 510.80 | 505.47 | 88 |
| Apr 8, 2024 | 523.80 | 524.40 | 521.20 | 521.20 | 515.76 | 52 |
| Apr 5, 2024 | 516.00 | 521.20 | 511.40 | 521.20 | 515.76 | 184 |
| Apr 4, 2024 | 520.20 | 522.60 | 520.20 | 522.60 | 517.15 | 19 |
Related Tickers
SEW.DE Semperit Aktiengesellschaft Holding
11.98
-7.99%
MXHN.DE MAX Automation SE
5.98
-0.33%
ILT.DE Illinois Tool Works Inc.
208.80
-4.96%
DAR.DE DATRON AG
7.35
-3.27%
XY6.DE Xylem Inc.
95.44
-6.29%
WSU.DE WashTec AG
38.50
-2.04%
PFV.DE Pfeiffer Vacuum Technology AG
155.00
0.00%
IJ8.DE ITM Power Plc
0.3106
-8.32%
KSB.DE KSB SE & Co. KGaA
720.00
-8.86%
RSL2.DE R. STAHL AG
18.60
-2.62%