808.00
+3.00
+(0.37%)
As of 12:15:19 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 15, 2025 | 805.00 | 813.00 | 805.00 | 808.00 | 808.00 | 465 |
| Jan 14, 2025 | 802.00 | 809.50 | 796.00 | 805.00 | 805.00 | 6,663 |
| Jan 13, 2025 | 817.50 | 817.50 | 790.50 | 798.50 | 798.50 | 5,964 |
| Jan 10, 2025 | 818.50 | 824.50 | 812.00 | 817.50 | 817.50 | 9,295 |
| Jan 9, 2025 | 816.00 | 823.00 | 816.00 | 822.50 | 822.50 | 3,341 |
| Jan 8, 2025 | 828.00 | 828.00 | 828.00 | 828.00 | 828.00 | - |
| Jan 7, 2025 | 821.00 | 831.50 | 819.50 | 828.00 | 828.00 | 6,180 |
| Jan 6, 2025 | 823.50 | 831.00 | 819.00 | 823.00 | 823.00 | 5,732 |
| Jan 3, 2025 | 827.50 | 830.50 | 818.50 | 819.00 | 819.00 | 5,706 |
| Jan 2, 2025 | 826.00 | 833.00 | 824.50 | 828.50 | 828.50 | 8,288 |
| Dec 30, 2024 | 846.00 | 846.00 | 846.00 | 846.00 | 846.00 | - |
| Dec 27, 2024 | 828.00 | 846.00 | 828.00 | 846.00 | 846.00 | 4,953 |
| Dec 23, 2024 | 827.00 | 836.00 | 825.50 | 834.50 | 834.50 | 8,071 |
| Dec 20, 2024 | 827.00 | 834.00 | 822.00 | 832.50 | 832.50 | 11,870 |
| Dec 19, 2024 | 830.50 | 837.00 | 826.50 | 827.00 | 827.00 | 9,228 |
| Dec 18, 2024 | 843.00 | 853.00 | 842.00 | 845.50 | 845.50 | 3,792 |
| Dec 17, 2024 | 844.00 | 847.00 | 838.00 | 844.50 | 844.50 | 7,735 |
| Dec 16, 2024 | 849.00 | 849.00 | 837.50 | 845.00 | 845.00 | 7,880 |
| Dec 13, 2024 | 869.50 | 873.50 | 844.00 | 848.00 | 848.00 | 4,577 |
| Dec 12, 2024 | 880.00 | 882.00 | 866.00 | 866.00 | 866.00 | 6,663 |
| Dec 11, 2024 | 874.50 | 887.00 | 868.00 | 879.00 | 879.00 | 9,042 |
| Dec 10, 2024 | 875.50 | 875.50 | 875.50 | 875.50 | 875.50 | - |
| Dec 9, 2024 | 881.00 | 886.50 | 863.50 | 875.50 | 875.50 | 7,196 |
| Dec 6, 2024 | 893.00 | 893.00 | 884.00 | 888.00 | 888.00 | 12,081 |
| Dec 5, 2024 | 901.50 | 910.00 | 881.50 | 891.00 | 891.00 | 7,657 |
| Dec 4, 2024 | 886.50 | 908.00 | 878.50 | 908.00 | 908.00 | 22,571 |
| Dec 3, 2024 | 877.00 | 887.00 | 877.00 | 880.00 | 880.00 | 15,706 |
| Dec 2, 2024 | 885.00 | 894.00 | 879.50 | 883.50 | 883.50 | 8,029 |
| Nov 29, 2024 | 889.50 | 890.00 | 878.50 | 885.00 | 885.00 | 13,134 |
| Nov 28, 2024 | 881.50 | 881.50 | 881.50 | 881.50 | 881.50 | - |
| Nov 27, 2024 | 895.50 | 896.00 | 880.00 | 881.50 | 881.50 | 6,263 |
| Nov 26, 2024 | 898.00 | 907.00 | 891.50 | 900.00 | 900.00 | 5,657 |
| Nov 25, 2024 | 900.00 | 907.50 | 887.50 | 901.00 | 901.00 | 18,397 |
| Nov 22, 2024 | 885.50 | 899.50 | 877.00 | 898.00 | 898.00 | 5,035 |
| Nov 21, 2024 | 862.50 | 881.00 | 861.50 | 880.50 | 880.50 | 6,275 |
| Nov 20, 2024 | 878.00 | 882.50 | 861.00 | 863.50 | 863.50 | 2,945 |
| Nov 19, 2024 | 872.50 | 886.00 | 866.50 | 870.50 | 870.50 | 3,925 |
| Nov 18, 2024 | 878.50 | 878.50 | 878.50 | 878.50 | 878.50 | - |
| Nov 15, 2024 | 892.50 | 892.50 | 876.50 | 878.50 | 878.50 | 5,975 |
| Nov 14, 2024 | 889.50 | 895.00 | 886.00 | 891.00 | 891.00 | 6,770 |
| Nov 13, 2024 | 899.00 | 901.00 | 879.00 | 889.50 | 889.50 | 9,172 |
| Nov 12, 2024 | 899.00 | 906.50 | 888.00 | 899.00 | 899.00 | 6,825 |
| Nov 11, 2024 | 880.00 | 902.00 | 880.00 | 895.00 | 895.00 | 6,709 |
| Nov 8, 2024 | 858.00 | 881.00 | 854.50 | 872.50 | 872.50 | 9,868 |
| Nov 7, 2024 | 861.00 | 882.50 | 809.00 | 853.00 | 853.00 | 13,488 |
| Nov 6, 2024 | 900.00 | 909.50 | 883.50 | 887.50 | 887.50 | 8,976 |
| Nov 5, 2024 | 894.00 | 896.00 | 886.50 | 894.00 | 894.00 | 6,023 |
| Nov 4, 2024 | 894.50 | 899.50 | 878.50 | 887.50 | 887.50 | 4,946 |
| Nov 1, 2024 | 901.00 | 904.50 | 898.50 | 903.00 | 903.00 | 9,502 |
| Oct 31, 2024 | 911.50 | 918.50 | 900.00 | 900.00 | 900.00 | 9,759 |
| Oct 30, 2024 | 927.50 | 929.00 | 916.50 | 917.50 | 917.50 | 5,900 |
| Oct 29, 2024 | 938.00 | 938.50 | 921.00 | 927.50 | 927.50 | 5,271 |
| Oct 28, 2024 | 926.50 | 938.00 | 922.00 | 938.00 | 938.00 | 4,425 |
| Oct 25, 2024 | 918.00 | 928.00 | 918.00 | 924.50 | 924.50 | 3,489 |
| Oct 24, 2024 | 919.00 | 923.50 | 915.50 | 918.00 | 918.00 | 3,386 |
| Oct 23, 2024 | 921.00 | 926.50 | 916.50 | 920.00 | 920.00 | 3,210 |
| Oct 22, 2024 | 918.50 | 922.50 | 907.50 | 921.00 | 921.00 | 4,233 |
| Oct 21, 2024 | 933.50 | 937.00 | 921.00 | 923.00 | 923.00 | 5,012 |
| Oct 18, 2024 | 925.00 | 937.00 | 925.00 | 933.50 | 933.50 | 4,257 |
| Oct 17, 2024 | 919.50 | 928.00 | 918.50 | 928.00 | 928.00 | 9,305 |
| Oct 16, 2024 | 911.00 | 925.50 | 909.50 | 916.50 | 916.50 | 4,060 |
| Oct 15, 2024 | 922.00 | 932.50 | 908.50 | 915.50 | 915.50 | 5,515 |
| Oct 14, 2024 | 912.00 | 921.50 | 910.00 | 915.50 | 915.50 | 5,277 |
| Oct 11, 2024 | 892.00 | 913.50 | 892.00 | 912.00 | 912.00 | 5,165 |
| Oct 10, 2024 | 901.50 | 902.00 | 886.50 | 893.00 | 893.00 | 5,510 |
| Oct 9, 2024 | 900.00 | 903.50 | 896.00 | 902.50 | 902.50 | 8,190 |
| Oct 8, 2024 | 895.00 | 897.00 | 886.00 | 894.00 | 894.00 | 6,445 |
| Oct 7, 2024 | 912.00 | 913.50 | 895.50 | 895.50 | 895.50 | 7,475 |
| Oct 4, 2024 | 913.50 | 918.50 | 906.50 | 909.00 | 909.00 | 5,052 |
| Oct 3, 2024 | 917.50 | 922.50 | 912.00 | 914.00 | 914.00 | 2,869 |
| Oct 2, 2024 | 910.00 | 921.50 | 899.00 | 921.50 | 921.50 | 4,919 |
| Oct 1, 2024 | 911.50 | 923.50 | 904.50 | 908.50 | 908.50 | 7,649 |
| Sep 30, 2024 | 915.00 | 926.50 | 909.00 | 915.00 | 915.00 | 7,713 |
| Sep 27, 2024 | 900.00 | 919.50 | 896.50 | 917.00 | 917.00 | 6,791 |
| Sep 26, 2024 | 902.00 | 910.00 | 901.50 | 904.00 | 904.00 | 13,275 |
| Sep 25, 2024 | 884.00 | 900.00 | 884.00 | 900.00 | 900.00 | 5,475 |
| Sep 24, 2024 | 904.00 | 908.00 | 882.00 | 884.50 | 884.50 | 3,628 |
| Sep 23, 2024 | 902.00 | 903.50 | 891.00 | 898.50 | 898.50 | 3,537 |
| Sep 20, 2024 | 905.00 | 906.00 | 892.50 | 898.00 | 898.00 | 13,493 |
| Sep 19, 2024 | 896.50 | 916.00 | 896.50 | 909.00 | 909.00 | 9,942 |
| Sep 18, 2024 | 889.50 | 901.50 | 886.50 | 890.00 | 890.00 | 4,341 |
| Sep 17, 2024 | 883.50 | 898.50 | 876.00 | 897.00 | 897.00 | 3,536 |
| Sep 16, 2024 | 882.50 | 888.00 | 876.00 | 879.00 | 879.00 | 5,735 |
| Sep 13, 2024 | 873.50 | 889.00 | 869.00 | 889.00 | 889.00 | 5,577 |
| Sep 12, 2024 | 889.00 | 891.00 | 872.50 | 874.50 | 874.50 | 4,625 |
| Sep 11, 2024 | 883.50 | 890.00 | 871.00 | 875.00 | 875.00 | 3,729 |
| Sep 10, 2024 | 879.50 | 890.00 | 877.00 | 890.00 | 890.00 | 6,215 |
| Sep 9, 2024 | 870.00 | 884.50 | 870.00 | 877.50 | 877.50 | 3,475 |
| Sep 6, 2024 | 860.50 | 879.00 | 856.50 | 869.50 | 869.50 | 4,092 |
| Sep 5, 2024 | 877.50 | 882.50 | 862.00 | 865.50 | 865.50 | 4,332 |
| Sep 4, 2024 | 881.50 | 887.50 | 876.50 | 882.50 | 882.50 | 4,913 |
| Sep 3, 2024 | 899.50 | 918.00 | 887.50 | 895.50 | 895.50 | 8,734 |
| Sep 2, 2024 | 914.50 | 914.50 | 895.00 | 903.00 | 903.00 | 4,290 |
| Aug 30, 2024 | 895.00 | 915.50 | 893.00 | 911.50 | 911.50 | 11,422 |
| Aug 29, 2024 | 883.50 | 901.50 | 882.50 | 901.50 | 901.50 | 4,702 |
| Aug 28, 2024 | 870.00 | 885.00 | 870.00 | 883.50 | 883.50 | 3,712 |
| Aug 27, 2024 | 877.00 | 882.50 | 867.50 | 876.00 | 876.00 | 6,742 |
| Aug 26, 2024 | 897.50 | 897.50 | 882.50 | 886.50 | 886.50 | 3,980 |
| Aug 23, 2024 | 899.00 | 904.00 | 889.00 | 904.00 | 904.00 | 3,615 |
| Aug 22, 2024 | 892.50 | 903.50 | 892.50 | 898.00 | 898.00 | 3,444 |
| Aug 21, 2024 | 900.00 | 911.00 | 893.50 | 893.50 | 893.50 | 5,911 |
| Aug 20, 2024 | 907.50 | 923.00 | 903.00 | 903.00 | 903.00 | 5,005 |
| Aug 19, 2024 | 895.00 | 910.00 | 891.00 | 906.50 | 906.50 | 7,665 |
| Aug 16, 2024 | 896.00 | 899.50 | 878.50 | 899.50 | 899.50 | 9,293 |
| Aug 15, 2024 | 880.00 | 892.50 | 877.50 | 892.50 | 892.50 | 3,358 |
| Aug 14, 2024 | 869.50 | 883.00 | 865.50 | 878.00 | 878.00 | 5,352 |
| Aug 13, 2024 | 868.00 | 875.00 | 863.00 | 865.50 | 865.50 | 5,026 |
| Aug 12, 2024 | 860.00 | 870.50 | 854.50 | 866.50 | 866.50 | 4,701 |
| Aug 9, 2024 | 860.00 | 866.50 | 845.00 | 854.50 | 854.50 | 7,379 |
| Aug 8, 2024 | 855.00 | 866.50 | 843.50 | 866.50 | 866.50 | 7,026 |
| Aug 7, 2024 | 827.50 | 877.50 | 819.00 | 867.50 | 867.50 | 18,356 |
| Aug 6, 2024 | 783.50 | 821.50 | 777.50 | 821.50 | 821.50 | 12,480 |
| Aug 5, 2024 | 748.00 | 760.50 | 737.50 | 757.50 | 757.50 | 9,610 |
| Aug 2, 2024 | 780.50 | 787.50 | 762.00 | 765.00 | 765.00 | 8,165 |
| Aug 1, 2024 | 807.50 | 812.00 | 781.00 | 792.50 | 792.50 | 5,850 |
| Jul 31, 2024 | 801.50 | 815.50 | 799.50 | 809.50 | 809.50 | 7,975 |
| Jul 30, 2024 | 783.50 | 795.50 | 783.50 | 793.00 | 793.00 | 4,288 |
| Jul 29, 2024 | 788.50 | 792.50 | 778.00 | 785.00 | 785.00 | 2,822 |
| Jul 26, 2024 | 781.50 | 787.50 | 777.50 | 787.50 | 787.50 | 3,148 |
| Jul 25, 2024 | 775.00 | 783.50 | 762.50 | 776.50 | 776.50 | 4,189 |
| Jul 24, 2024 | 790.00 | 792.50 | 780.50 | 780.50 | 780.50 | 6,350 |
| Jul 23, 2024 | 799.00 | 799.00 | 788.50 | 794.50 | 794.50 | 4,492 |
| Jul 22, 2024 | 782.00 | 809.00 | 782.00 | 793.50 | 793.50 | 8,093 |
| Jul 19, 2024 | 779.00 | 789.00 | 774.50 | 786.00 | 786.00 | 8,767 |
| Jul 18, 2024 | 773.50 | 791.00 | 759.00 | 780.00 | 780.00 | 6,170 |
| Jul 17, 2024 | 775.50 | 775.50 | 755.50 | 759.00 | 759.00 | 6,259 |
| Jul 16, 2024 | 772.50 | 776.50 | 766.50 | 776.00 | 776.00 | 4,322 |
| Jul 15, 2024 | 790.00 | 790.00 | 772.50 | 776.00 | 776.00 | 4,650 |
| Jul 12, 2024 | 765.00 | 782.00 | 765.00 | 782.00 | 782.00 | 6,349 |
| Jul 11, 2024 | 766.00 | 774.00 | 759.00 | 768.50 | 768.50 | 4,919 |
| Jul 10, 2024 | 764.00 | 767.00 | 758.00 | 767.00 | 767.00 | 3,711 |
| Jul 9, 2024 | 766.50 | 771.00 | 759.00 | 760.00 | 760.00 | 6,716 |
| Jul 8, 2024 | 770.00 | 776.50 | 765.00 | 766.50 | 766.50 | 3,536 |
| Jul 5, 2024 | 766.00 | 784.00 | 766.00 | 771.00 | 771.00 | 3,834 |
| Jul 4, 2024 | 766.50 | 779.00 | 766.50 | 767.50 | 767.50 | 3,963 |
| Jul 3, 2024 | 778.00 | 782.50 | 763.00 | 765.50 | 765.50 | 11,218 |
| Jul 2, 2024 | 773.00 | 780.00 | 762.50 | 776.00 | 776.00 | 7,922 |
| Jul 1, 2024 | 785.00 | 786.50 | 761.50 | 771.00 | 771.00 | 12,485 |
| Jun 28, 2024 | 830.00 | 830.00 | 777.50 | 777.50 | 777.50 | 16,444 |
| Jun 27, 2024 | 828.50 | 843.00 | 828.50 | 830.50 | 830.50 | 8,094 |
| Jun 26, 2024 | 820.00 | 843.50 | 820.00 | 834.50 | 834.50 | 7,814 |
| Jun 25, 2024 | 822.00 | 831.00 | 817.00 | 826.00 | 826.00 | 7,453 |
| Jun 24, 2024 | 803.00 | 839.00 | 794.50 | 830.00 | 830.00 | 8,497 |
| Jun 21, 2024 | 813.50 | 818.50 | 791.00 | 799.50 | 799.50 | 82,734 |
| Jun 20, 2024 | 820.00 | 832.00 | 816.00 | 819.00 | 819.00 | 3,274 |
| Jun 19, 2024 | 816.00 | 827.00 | 811.50 | 821.00 | 821.00 | 6,498 |
| Jun 18, 2024 | 801.50 | 816.50 | 798.00 | 814.00 | 814.00 | 6,705 |
| Jun 17, 2024 | 799.50 | 805.00 | 779.50 | 796.50 | 796.50 | 4,725 |
| Jun 14, 2024 | 809.00 | 810.00 | 782.50 | 792.50 | 792.50 | 7,638 |
| Jun 13, 2024 | 827.00 | 827.50 | 811.00 | 812.00 | 812.00 | 4,089 |
| Jun 12, 2024 | 816.50 | 832.00 | 812.50 | 827.00 | 827.00 | 4,958 |
| Jun 11, 2024 | 807.50 | 814.50 | 803.00 | 810.50 | 810.50 | 5,282 |
| Jun 10, 2024 | 795.50 | 812.00 | 795.50 | 808.00 | 808.00 | 3,747 |
| Jun 7, 2024 | 824.00 | 824.00 | 796.00 | 799.50 | 799.50 | 6,703 |
| Jun 6, 2024 | 824.00 | 830.00 | 816.00 | 818.00 | 818.00 | 4,107 |
| Jun 5, 2024 | 808.00 | 824.50 | 808.00 | 817.00 | 817.00 | 6,703 |
| Jun 4, 2024 | 771.50 | 816.50 | 765.50 | 808.00 | 808.00 | 9,675 |
| Jun 3, 2024 | 774.00 | 782.50 | 767.00 | 770.00 | 770.00 | 7,387 |
| May 31, 2024 | 793.50 | 795.50 | 778.50 | 779.00 | 779.00 | 17,185 |
| May 30, 2024 | 790.50 | 792.50 | 780.50 | 790.00 | 790.00 | 5,047 |
| May 29, 2024 | 796.50 | 805.50 | 790.00 | 790.50 | 790.50 | 3,592 |
| May 28, 2024 | 810.00 | 816.00 | 797.00 | 799.00 | 799.00 | 4,328 |
| May 27, 2024 | 824.00 | 824.00 | 809.00 | 810.00 | 810.00 | 4,466 |
| May 24, 2024 | 818.00 | 827.50 | 814.50 | 825.50 | 825.50 | 4,295 |
| May 23, 2024 | 811.00 | 830.00 | 811.00 | 821.00 | 821.00 | 5,739 |
| May 22, 2024 | 803.50 | 813.00 | 801.50 | 808.00 | 808.00 | 4,483 |
| May 21, 2024 | 803.00 | 807.00 | 796.00 | 802.50 | 802.50 | 6,886 |
| May 20, 2024 | 794.50 | 806.00 | 794.50 | 803.00 | 803.00 | 1,458 |
| May 17, 2024 | 792.00 | 798.50 | 790.00 | 793.50 | 793.50 | 4,235 |
| May 16, 2024 | 807.50 | 808.00 | 789.50 | 801.00 | 801.00 | 11,248 |
| May 15, 2024 | 795.00 | 808.00 | 792.00 | 808.00 | 808.00 | 10,409 |
| May 14, 2024 | 786.00 | 799.00 | 785.00 | 794.50 | 794.50 | 6,419 |
| May 13, 2024 | 795.50 | 795.50 | 779.00 | 790.50 | 790.50 | 7,639 |
| May 10, 2024 | 798.50 | 804.00 | 787.00 | 796.00 | 796.00 | 6,631 |
| May 9, 2024 | 13.50 Dividend | |||||
| May 9, 2024 | 820.00 | 820.00 | 800.00 | 804.00 | 804.00 | 3,006 |
| May 8, 2024 | 826.50 | 832.50 | 820.00 | 820.00 | 806.60 | 6,975 |
| May 7, 2024 | 813.50 | 826.00 | 804.50 | 826.00 | 812.50 | 7,847 |
| May 6, 2024 | 802.00 | 813.50 | 802.00 | 811.50 | 798.24 | 4,968 |
| May 3, 2024 | 781.50 | 809.00 | 781.50 | 803.00 | 789.88 | 6,280 |
| May 2, 2024 | 796.00 | 800.00 | 766.00 | 785.00 | 772.17 | 10,301 |
| Apr 30, 2024 | 805.00 | 809.00 | 797.00 | 804.00 | 790.86 | 9,222 |
| Apr 29, 2024 | 797.50 | 806.00 | 797.50 | 805.50 | 792.34 | 3,992 |
| Apr 26, 2024 | 794.50 | 806.50 | 788.50 | 803.00 | 789.88 | 5,099 |
| Apr 25, 2024 | 800.50 | 800.50 | 776.00 | 790.00 | 777.09 | 4,958 |
| Apr 24, 2024 | 790.00 | 799.00 | 784.00 | 797.50 | 784.47 | 3,702 |
| Apr 23, 2024 | 783.50 | 789.00 | 776.00 | 787.00 | 774.14 | 5,682 |
| Apr 22, 2024 | 785.50 | 790.50 | 773.00 | 778.00 | 765.28 | 6,830 |
| Apr 19, 2024 | 784.00 | 791.00 | 780.00 | 785.50 | 772.66 | 5,867 |
| Apr 18, 2024 | 785.00 | 797.00 | 779.00 | 795.50 | 782.50 | 7,117 |
| Apr 17, 2024 | 788.00 | 801.00 | 788.00 | 790.50 | 777.58 | 4,788 |
| Apr 16, 2024 | 771.00 | 794.50 | 770.00 | 793.50 | 780.53 | 11,135 |
| Apr 15, 2024 | 795.00 | 808.50 | 789.50 | 796.50 | 783.48 | 5,702 |
| Apr 12, 2024 | 807.50 | 810.00 | 789.50 | 789.50 | 776.60 | 8,411 |
| Apr 11, 2024 | 799.00 | 806.50 | 784.50 | 802.00 | 788.89 | 4,970 |
| Apr 10, 2024 | 796.00 | 810.50 | 784.00 | 798.50 | 785.45 | 4,344 |
| Apr 9, 2024 | 802.50 | 806.00 | 797.00 | 801.50 | 788.40 | 3,323 |
| Apr 8, 2024 | 796.00 | 810.50 | 792.50 | 807.00 | 793.81 | 4,949 |
| Apr 5, 2024 | 792.50 | 804.50 | 789.50 | 795.50 | 782.50 | 5,698 |
| Apr 4, 2024 | 803.50 | 803.50 | 792.50 | 802.50 | 789.38 | 5,560 |
| Apr 3, 2024 | 792.00 | 806.50 | 780.50 | 803.00 | 789.88 | 4,973 |
| Apr 2, 2024 | 798.50 | 809.50 | 791.00 | 792.00 | 779.06 | 12,136 |
| Mar 28, 2024 | 802.00 | 805.00 | 785.00 | 799.00 | 785.94 | 14,883 |
| Mar 27, 2024 | 800.00 | 850.50 | 799.50 | 812.50 | 799.22 | 25,266 |
| Mar 26, 2024 | 757.00 | 778.50 | 757.00 | 778.50 | 765.78 | 4,892 |
| Mar 25, 2024 | 766.50 | 774.00 | 753.50 | 757.00 | 744.63 | 7,165 |
| Mar 22, 2024 | 762.00 | 773.50 | 762.00 | 770.00 | 757.42 | 6,354 |
| Mar 21, 2024 | 761.50 | 767.50 | 749.00 | 767.50 | 754.96 | 4,447 |
| Mar 20, 2024 | 758.50 | 766.00 | 745.00 | 753.50 | 741.18 | 6,883 |
| Mar 19, 2024 | 743.00 | 758.50 | 737.50 | 758.50 | 746.10 | 8,552 |
| Mar 18, 2024 | 742.00 | 759.00 | 740.50 | 744.00 | 731.84 | 8,900 |
| Mar 15, 2024 | 760.00 | 760.00 | 746.00 | 747.50 | 735.28 | 83,867 |
| Mar 14, 2024 | 759.00 | 760.00 | 749.50 | 757.00 | 744.63 | 8,729 |
| Mar 13, 2024 | 768.00 | 768.00 | 747.00 | 757.50 | 745.12 | 8,053 |
| Mar 12, 2024 | 741.00 | 766.50 | 741.00 | 766.50 | 753.97 | 8,875 |
| Mar 11, 2024 | 729.50 | 741.00 | 723.00 | 741.00 | 728.89 | 5,069 |
| Mar 8, 2024 | 726.00 | 737.50 | 715.50 | 732.50 | 720.53 | 11,257 |
| Mar 7, 2024 | 708.00 | 727.00 | 706.00 | 723.00 | 711.18 | 13,045 |
| Mar 6, 2024 | 710.50 | 718.50 | 690.00 | 710.00 | 698.40 | 23,852 |
| Mar 5, 2024 | 740.00 | 750.50 | 723.00 | 730.00 | 718.07 | 10,212 |
| Mar 4, 2024 | 764.50 | 764.50 | 751.00 | 758.00 | 745.61 | 6,446 |
| Mar 1, 2024 | 759.00 | 763.50 | 746.00 | 759.00 | 746.60 | 10,293 |
| Feb 29, 2024 | 769.50 | 774.50 | 752.50 | 760.00 | 747.58 | 39,899 |
| Feb 28, 2024 | 758.00 | 765.50 | 751.00 | 764.00 | 751.51 | 7,478 |
| Feb 27, 2024 | 747.50 | 763.00 | 731.00 | 759.50 | 747.09 | 8,808 |
| Feb 26, 2024 | 768.50 | 772.00 | 752.50 | 752.50 | 740.20 | 6,256 |
| Feb 23, 2024 | 771.50 | 776.00 | 762.50 | 768.50 | 755.94 | 4,112 |
| Feb 22, 2024 | 760.00 | 781.00 | 760.00 | 777.50 | 764.79 | 7,338 |
| Feb 21, 2024 | 759.50 | 765.00 | 755.50 | 763.50 | 751.02 | 4,120 |
| Feb 20, 2024 | 757.00 | 759.50 | 746.00 | 754.00 | 741.68 | 3,996 |
| Feb 19, 2024 | 761.00 | 764.00 | 749.50 | 758.50 | 746.10 | 4,687 |
| Feb 16, 2024 | 757.00 | 764.50 | 751.50 | 764.50 | 752.01 | 4,954 |
| Feb 15, 2024 | 753.50 | 764.50 | 750.50 | 754.50 | 742.17 | 8,662 |
| Feb 14, 2024 | 754.50 | 756.00 | 744.00 | 748.50 | 736.27 | 5,086 |
| Feb 13, 2024 | 747.00 | 751.00 | 734.00 | 743.50 | 731.35 | 6,768 |
| Feb 12, 2024 | 753.50 | 766.00 | 750.00 | 752.50 | 740.20 | 5,953 |
| Feb 9, 2024 | 746.50 | 759.00 | 746.50 | 751.50 | 739.22 | 8,493 |
| Feb 8, 2024 | 738.50 | 749.50 | 736.50 | 748.50 | 736.27 | 8,594 |
| Feb 7, 2024 | 732.50 | 740.00 | 722.00 | 737.00 | 724.95 | 11,476 |
| Feb 6, 2024 | 733.00 | 734.50 | 722.00 | 731.00 | 719.05 | 7,143 |
| Feb 5, 2024 | 731.00 | 746.50 | 730.00 | 731.00 | 719.05 | 7,707 |
| Feb 2, 2024 | 727.50 | 737.50 | 727.00 | 729.50 | 717.58 | 8,487 |
| Feb 1, 2024 | 715.00 | 726.00 | 715.00 | 723.50 | 711.68 | 4,311 |
| Jan 31, 2024 | 715.50 | 718.50 | 704.50 | 714.00 | 702.33 | 7,875 |
| Jan 30, 2024 | 725.50 | 731.50 | 719.50 | 730.50 | 718.56 | 3,692 |
| Jan 29, 2024 | 713.50 | 725.00 | 705.00 | 720.50 | 708.72 | 5,005 |
| Jan 26, 2024 | 723.00 | 723.00 | 710.00 | 716.00 | 704.30 | 5,286 |
| Jan 25, 2024 | 716.00 | 727.00 | 711.00 | 725.00 | 713.15 | 4,992 |
| Jan 24, 2024 | 740.00 | 741.50 | 712.50 | 717.00 | 705.28 | 6,828 |
| Jan 23, 2024 | 739.00 | 751.00 | 736.00 | 736.00 | 723.97 | 5,441 |
| Jan 22, 2024 | 730.00 | 741.50 | 726.50 | 740.00 | 727.91 | 6,710 |
| Jan 19, 2024 | 728.50 | 732.00 | 718.50 | 724.00 | 712.17 | 7,708 |
| Jan 18, 2024 | 717.00 | 730.00 | 713.50 | 729.00 | 717.09 | 5,554 |
| Jan 17, 2024 | 706.00 | 717.00 | 701.00 | 717.00 | 705.28 | 6,231 |
| Jan 16, 2024 | 694.50 | 716.00 | 687.00 | 715.50 | 703.81 | 8,170 |
| Jan 15, 2024 | 712.50 | 715.50 | 706.00 | 707.00 | 695.44 | 5,738 |
Related Tickers
DUE.DE Dürr Aktiengesellschaft
22.10
+1.75%
DAR.DE DATRON AG
6.95
0.00%
PAR.DE Parker-Hannifin Corporation
631.60
+0.41%
RSL2.DE R. STAHL AG
16.90
-2.31%
SEW.DE Semperit Aktiengesellschaft Holding
12.96
0.00%
GSC1.DE Gesco SE
13.30
0.00%
ILT.DE Illinois Tool Works Inc.
245.20
+0.04%
MXHN.DE MAX Automation SE
6.18
-0.32%
IJ8.DE ITM Power Plc
0.4396
+3.68%
DUE.SG Duerr AG
22.12
+2.22%