395.90
-8.40
(-2.08%)
As of 3:11:31 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 3, 2025 | 398.00 | 407.40 | 395.50 | 395.90 | 395.90 | 260,621 |
| Apr 2, 2025 | 398.20 | 404.30 | 397.00 | 404.30 | 404.30 | 448,740 |
| Apr 1, 2025 | 396.90 | 404.00 | 393.60 | 401.70 | 401.70 | 454,776 |
| Mar 31, 2025 | 396.00 | 398.90 | 390.70 | 392.20 | 392.20 | 444,321 |
| Mar 28, 2025 | 405.00 | 407.40 | 397.10 | 401.60 | 401.60 | 755,032 |
| Mar 27, 2025 | 380.00 | 393.70 | 373.80 | 391.50 | 391.50 | 1,025,051 |
| Mar 26, 2025 | 398.50 | 399.00 | 383.70 | 384.50 | 384.50 | 641,843 |
| Mar 25, 2025 | 404.00 | 405.70 | 398.80 | 399.30 | 399.30 | 345,805 |
| Mar 24, 2025 | 406.80 | 408.90 | 397.60 | 402.80 | 402.80 | 484,099 |
| Mar 21, 2025 | 408.70 | 410.00 | 400.30 | 403.60 | 403.60 | 778,142 |
| Mar 20, 2025 | 416.10 | 418.50 | 409.40 | 410.80 | 410.80 | 258,461 |
| Mar 19, 2025 | 407.60 | 417.00 | 407.40 | 416.10 | 416.10 | 293,579 |
| Mar 18, 2025 | 418.00 | 418.60 | 407.40 | 410.10 | 410.10 | 339,940 |
| Mar 17, 2025 | 411.10 | 416.30 | 408.20 | 415.50 | 415.50 | 244,956 |
| Mar 14, 2025 | 407.60 | 415.30 | 406.00 | 412.40 | 412.40 | 263,221 |
| Mar 13, 2025 | 411.20 | 415.10 | 405.00 | 408.50 | 408.50 | 423,302 |
| Mar 12, 2025 | 405.50 | 414.75 | 403.20 | 414.70 | 414.70 | 464,061 |
| Mar 11, 2025 | 406.50 | 409.60 | 397.70 | 402.30 | 402.30 | 472,087 |
| Mar 10, 2025 | 416.50 | 416.90 | 405.70 | 407.10 | 407.10 | 355,922 |
| Mar 7, 2025 | 411.70 | 417.60 | 405.60 | 412.30 | 412.30 | 423,920 |
| Mar 6, 2025 | 423.10 | 423.50 | 410.40 | 415.40 | 415.40 | 508,046 |
| Mar 5, 2025 | 433.00 | 437.80 | 420.30 | 423.00 | 423.00 | 559,299 |
| Mar 4, 2025 | 443.50 | 446.90 | 430.90 | 430.90 | 430.90 | 497,717 |
| Mar 3, 2025 | 444.50 | 458.00 | 443.90 | 450.80 | 450.80 | 648,577 |
| Feb 28, 2025 | 437.60 | 450.20 | 435.40 | 450.00 | 450.00 | 804,893 |
| Feb 27, 2025 | 450.00 | 452.00 | 439.30 | 444.90 | 444.90 | 1,287,643 |
| Feb 26, 2025 | 481.40 | 484.20 | 478.90 | 483.10 | 483.10 | 191,398 |
| Feb 25, 2025 | 477.50 | 485.20 | 477.00 | 477.40 | 477.40 | 246,144 |
| Feb 24, 2025 | 483.20 | 484.50 | 477.90 | 480.90 | 480.90 | 177,382 |
| Feb 21, 2025 | 485.80 | 489.40 | 479.30 | 482.10 | 482.10 | 281,050 |
| Feb 20, 2025 | 479.00 | 483.70 | 476.80 | 482.90 | 482.90 | 239,869 |
| Feb 19, 2025 | 482.00 | 486.40 | 478.00 | 479.30 | 479.30 | 273,667 |
| Feb 18, 2025 | 488.40 | 492.80 | 481.10 | 481.10 | 481.10 | 425,951 |
| Feb 17, 2025 | 479.50 | 489.50 | 478.40 | 487.90 | 487.90 | 353,248 |
| Feb 14, 2025 | 472.00 | 482.80 | 470.80 | 479.70 | 479.70 | 456,775 |
| Feb 13, 2025 | 467.40 | 475.80 | 464.00 | 474.80 | 474.80 | 382,289 |
| Feb 12, 2025 | 460.00 | 465.80 | 458.50 | 462.00 | 462.00 | 402,940 |
| Feb 11, 2025 | 447.80 | 460.00 | 446.80 | 459.00 | 459.00 | 511,186 |
| Feb 10, 2025 | 435.20 | 444.70 | 434.70 | 443.90 | 443.90 | 323,238 |
| Feb 7, 2025 | 443.20 | 447.20 | 433.70 | 435.00 | 435.00 | 403,705 |
| Feb 6, 2025 | 448.00 | 450.70 | 443.20 | 447.20 | 447.20 | 304,220 |
| Feb 5, 2025 | 441.40 | 445.50 | 434.40 | 443.80 | 443.80 | 493,277 |
| Feb 4, 2025 | 414.80 | 453.70 | 408.60 | 448.70 | 448.70 | 1,235,801 |
| Feb 3, 2025 | 405.00 | 416.30 | 403.60 | 415.30 | 415.30 | 401,920 |
| Jan 31, 2025 | 415.10 | 418.90 | 414.00 | 416.60 | 416.60 | 287,172 |
| Jan 30, 2025 | 415.30 | 415.30 | 407.60 | 412.70 | 412.70 | 347,893 |
| Jan 29, 2025 | 415.00 | 415.20 | 408.80 | 412.30 | 412.30 | 249,963 |
| Jan 28, 2025 | 412.30 | 418.20 | 405.20 | 410.30 | 410.30 | 338,976 |
| Jan 27, 2025 | 411.00 | 412.10 | 402.30 | 408.50 | 408.50 | 439,473 |
| Jan 24, 2025 | 412.00 | 414.50 | 409.20 | 411.00 | 411.00 | 299,779 |
| Jan 23, 2025 | 415.30 | 416.70 | 407.20 | 409.20 | 409.20 | 447,854 |
| Jan 22, 2025 | 421.50 | 424.50 | 415.80 | 416.90 | 416.90 | 308,375 |
| Jan 21, 2025 | 421.00 | 423.80 | 418.40 | 420.00 | 420.00 | 286,344 |
| Jan 20, 2025 | 424.60 | 427.80 | 420.50 | 421.90 | 421.90 | 209,067 |
| Jan 17, 2025 | 420.10 | 427.20 | 419.60 | 424.30 | 424.30 | 298,496 |
| Jan 16, 2025 | 422.30 | 428.10 | 419.80 | 420.10 | 420.10 | 294,235 |
| Jan 15, 2025 | 410.00 | 420.30 | 408.40 | 418.60 | 418.60 | 274,620 |
| Jan 14, 2025 | 411.00 | 414.70 | 408.70 | 410.70 | 410.70 | 323,923 |
| Jan 13, 2025 | 415.10 | 415.60 | 402.60 | 406.90 | 406.90 | 404,109 |
| Jan 10, 2025 | 419.70 | 425.80 | 418.20 | 418.50 | 418.50 | 244,647 |
| Jan 9, 2025 | 417.80 | 422.10 | 417.10 | 420.00 | 420.00 | 150,420 |
| Jan 8, 2025 | 414.20 | 420.20 | 412.70 | 420.20 | 420.20 | 287,678 |
| Jan 7, 2025 | 414.00 | 416.50 | 408.80 | 415.00 | 415.00 | 253,345 |
| Jan 6, 2025 | 407.60 | 415.70 | 406.60 | 411.30 | 411.30 | 274,882 |
| Jan 3, 2025 | 407.90 | 410.00 | 400.50 | 405.30 | 405.30 | 243,575 |
| Jan 2, 2025 | 410.20 | 411.50 | 402.90 | 409.20 | 409.20 | 258,736 |
| Dec 30, 2024 | 411.70 | 414.80 | 409.20 | 412.40 | 412.40 | 157,241 |
| Dec 27, 2024 | 411.80 | 414.80 | 406.60 | 414.80 | 414.80 | 175,636 |
| Dec 23, 2024 | 408.20 | 410.60 | 406.40 | 408.20 | 408.20 | 162,856 |
| Dec 20, 2024 | 405.10 | 412.80 | 403.20 | 411.60 | 411.60 | 491,997 |
| Dec 19, 2024 | 411.50 | 418.50 | 406.40 | 408.80 | 408.80 | 382,962 |
| Dec 18, 2024 | 415.50 | 417.00 | 411.50 | 415.20 | 415.20 | 313,383 |
| Dec 17, 2024 | 415.20 | 417.30 | 411.50 | 414.70 | 414.70 | 283,442 |
| Dec 16, 2024 | 430.40 | 432.30 | 418.60 | 420.30 | 420.30 | 302,994 |
| Dec 13, 2024 | 433.30 | 438.20 | 430.90 | 431.50 | 431.50 | 236,028 |
| Dec 12, 2024 | 427.00 | 433.40 | 427.00 | 431.10 | 431.10 | 182,356 |
| Dec 11, 2024 | 425.00 | 428.80 | 423.20 | 428.10 | 428.10 | 232,651 |
| Dec 10, 2024 | 425.20 | 428.20 | 424.20 | 425.00 | 425.00 | 206,176 |
| Dec 9, 2024 | 435.70 | 436.10 | 425.20 | 427.50 | 427.50 | 257,142 |
| Dec 6, 2024 | 420.10 | 432.80 | 420.10 | 432.30 | 432.30 | 269,628 |
| Dec 5, 2024 | 424.50 | 426.40 | 421.70 | 423.10 | 423.10 | 256,648 |
| Dec 4, 2024 | 423.30 | 428.50 | 418.50 | 424.50 | 424.50 | 226,300 |
| Dec 3, 2024 | 416.20 | 423.20 | 416.20 | 421.70 | 421.70 | 228,694 |
| Dec 2, 2024 | 410.00 | 417.60 | 406.90 | 416.70 | 416.70 | 234,011 |
| Nov 29, 2024 | 407.50 | 411.70 | 406.20 | 411.70 | 411.70 | 200,120 |
| Nov 28, 2024 | 412.00 | 412.70 | 407.20 | 408.70 | 408.70 | 132,434 |
| Nov 27, 2024 | 410.90 | 417.80 | 406.30 | 410.40 | 410.40 | 194,147 |
| Nov 26, 2024 | 412.20 | 413.90 | 409.40 | 412.40 | 412.40 | 224,800 |
| Nov 25, 2024 | 422.90 | 424.20 | 415.80 | 417.70 | 417.70 | 399,606 |
| Nov 22, 2024 | 410.20 | 418.40 | 407.10 | 418.20 | 418.20 | 312,976 |
| Nov 21, 2024 | 404.90 | 409.60 | 400.00 | 409.30 | 409.30 | 195,551 |
| Nov 20, 2024 | 407.70 | 408.60 | 400.80 | 404.40 | 404.40 | 195,445 |
| Nov 19, 2024 | 411.50 | 411.60 | 401.50 | 406.40 | 406.40 | 329,235 |
| Nov 18, 2024 | 407.90 | 412.70 | 404.30 | 410.00 | 410.00 | 275,912 |
| Nov 15, 2024 | 414.30 | 418.20 | 410.70 | 411.00 | 411.00 | 243,556 |
| Nov 14, 2024 | 415.00 | 420.70 | 413.10 | 418.60 | 418.60 | 222,506 |
| Nov 13, 2024 | 410.10 | 416.20 | 407.70 | 416.20 | 416.20 | 269,784 |
| Nov 12, 2024 | 423.20 | 426.40 | 413.00 | 413.00 | 413.00 | 369,424 |
| Nov 11, 2024 | 428.00 | 429.30 | 424.00 | 427.40 | 427.40 | 209,002 |
| Nov 8, 2024 | 417.80 | 421.70 | 413.20 | 421.70 | 421.70 | 243,968 |
| Nov 7, 2024 | 413.00 | 422.50 | 408.60 | 417.20 | 417.20 | 359,594 |
| Nov 6, 2024 | 416.00 | 420.70 | 404.40 | 407.80 | 407.80 | 696,838 |
| Nov 5, 2024 | 440.00 | 440.00 | 406.40 | 407.00 | 407.00 | 1,140,054 |
| Nov 4, 2024 | 440.00 | 445.70 | 437.80 | 437.90 | 437.90 | 234,802 |
| Nov 1, 2024 | 437.30 | 444.40 | 436.80 | 441.30 | 441.30 | 238,715 |
| Oct 31, 2024 | 438.10 | 442.80 | 436.20 | 439.80 | 439.80 | 317,472 |
| Oct 30, 2024 | 451.00 | 451.20 | 440.70 | 443.80 | 443.80 | 290,239 |
| Oct 29, 2024 | 453.90 | 456.70 | 450.80 | 451.90 | 451.90 | 216,831 |
| Oct 28, 2024 | 454.80 | 456.10 | 450.40 | 453.20 | 453.20 | 229,761 |
| Oct 25, 2024 | 449.50 | 451.60 | 446.70 | 450.10 | 450.10 | 216,060 |
| Oct 24, 2024 | 447.40 | 451.80 | 445.50 | 446.20 | 446.20 | 304,674 |
| Oct 23, 2024 | 442.50 | 448.40 | 441.30 | 446.70 | 446.70 | 207,912 |
| Oct 22, 2024 | 441.20 | 444.60 | 439.40 | 443.70 | 443.70 | 217,633 |
| Oct 21, 2024 | 444.00 | 446.50 | 441.00 | 441.00 | 441.00 | 220,395 |
| Oct 18, 2024 | 445.20 | 448.80 | 441.40 | 443.30 | 443.30 | 296,134 |
| Oct 17, 2024 | 435.40 | 445.00 | 434.70 | 443.20 | 443.20 | 350,464 |
| Oct 16, 2024 | 432.90 | 437.20 | 430.20 | 433.90 | 433.90 | 247,151 |
| Oct 15, 2024 | 439.10 | 442.60 | 434.20 | 435.40 | 435.40 | 365,629 |
| Oct 14, 2024 | 430.20 | 438.60 | 429.40 | 437.20 | 437.20 | 336,030 |
| Oct 11, 2024 | 415.70 | 426.80 | 412.10 | 426.80 | 426.80 | 379,971 |
| Oct 10, 2024 | 414.80 | 417.00 | 412.00 | 416.00 | 416.00 | 198,641 |
| Oct 9, 2024 | 419.00 | 420.70 | 415.40 | 419.30 | 419.30 | 212,726 |
| Oct 8, 2024 | 406.70 | 417.20 | 406.00 | 417.00 | 417.00 | 324,417 |
| Oct 7, 2024 | 410.00 | 411.50 | 406.90 | 410.10 | 410.10 | 250,617 |
| Oct 4, 2024 | 406.50 | 413.00 | 404.60 | 409.60 | 409.60 | 305,460 |
| Oct 3, 2024 | 414.80 | 420.50 | 405.30 | 406.50 | 406.50 | 341,030 |
| Oct 2, 2024 | 413.90 | 420.00 | 410.00 | 415.00 | 415.00 | 232,361 |
| Oct 1, 2024 | 421.50 | 424.30 | 413.80 | 413.90 | 413.90 | 357,445 |
| Sep 30, 2024 | 419.70 | 423.80 | 417.70 | 419.70 | 419.70 | 363,591 |
| Sep 27, 2024 | 427.20 | 433.40 | 422.10 | 424.80 | 424.80 | 444,004 |
| Sep 26, 2024 | 430.20 | 434.40 | 425.20 | 428.50 | 428.50 | 362,879 |
| Sep 25, 2024 | 426.40 | 428.00 | 422.20 | 423.00 | 423.00 | 254,335 |
| Sep 24, 2024 | 434.00 | 434.10 | 422.10 | 428.30 | 428.30 | 270,069 |
| Sep 23, 2024 | 421.20 | 433.10 | 419.40 | 430.20 | 430.20 | 316,787 |
| Sep 20, 2024 | 424.10 | 427.40 | 418.70 | 420.10 | 420.10 | 583,741 |
| Sep 19, 2024 | 416.70 | 427.30 | 414.20 | 427.30 | 427.30 | 366,030 |
| Sep 18, 2024 | 418.40 | 419.50 | 411.20 | 411.70 | 411.70 | 268,836 |
| Sep 17, 2024 | 418.40 | 423.80 | 417.80 | 419.00 | 419.00 | 271,395 |
| Sep 16, 2024 | 422.30 | 425.20 | 416.10 | 416.80 | 416.80 | 209,325 |
| Sep 13, 2024 | 426.90 | 427.80 | 424.00 | 425.40 | 425.40 | 204,059 |
| Sep 12, 2024 | 430.90 | 431.30 | 421.70 | 425.80 | 425.80 | 247,757 |
| Sep 11, 2024 | 423.90 | 427.30 | 419.50 | 423.20 | 423.20 | 267,605 |
| Sep 10, 2024 | 427.60 | 429.60 | 423.70 | 424.70 | 424.70 | 244,353 |
| Sep 9, 2024 | 427.20 | 430.90 | 425.80 | 428.00 | 428.00 | 208,111 |
| Sep 6, 2024 | 430.40 | 436.50 | 425.20 | 425.30 | 425.30 | 299,034 |
| Sep 5, 2024 | 437.50 | 439.30 | 424.50 | 428.20 | 428.20 | 390,892 |
| Sep 4, 2024 | 436.00 | 440.80 | 428.20 | 438.50 | 438.50 | 261,797 |
| Sep 3, 2024 | 446.40 | 450.30 | 443.40 | 443.80 | 443.80 | 319,813 |
| Sep 2, 2024 | 449.20 | 449.40 | 443.00 | 446.00 | 446.00 | 189,529 |
| Aug 30, 2024 | 443.50 | 448.20 | 442.60 | 447.20 | 447.20 | 405,991 |
| Aug 29, 2024 | 437.40 | 445.40 | 437.10 | 445.40 | 445.40 | 278,881 |
| Aug 28, 2024 | 437.70 | 441.90 | 436.40 | 437.30 | 437.30 | 226,067 |
| Aug 27, 2024 | 431.10 | 438.40 | 430.30 | 437.70 | 437.70 | 280,516 |
| Aug 26, 2024 | 431.40 | 434.50 | 429.50 | 430.40 | 430.40 | 155,090 |
| Aug 23, 2024 | 431.20 | 435.50 | 430.00 | 431.00 | 431.00 | 245,872 |
| Aug 22, 2024 | 432.00 | 433.00 | 427.70 | 431.10 | 431.10 | 344,137 |
| Aug 21, 2024 | 420.90 | 431.50 | 420.60 | 431.40 | 431.40 | 315,080 |
| Aug 20, 2024 | 419.20 | 423.60 | 419.10 | 420.70 | 420.70 | 219,110 |
| Aug 19, 2024 | 417.60 | 421.20 | 416.30 | 419.20 | 419.20 | 272,240 |
| Aug 16, 2024 | 417.50 | 420.10 | 413.60 | 418.50 | 418.50 | 587,556 |
| Aug 14, 2024 | 392.50 | 406.00 | 392.40 | 406.00 | 406.00 | 467,375 |
| Aug 13, 2024 | 389.00 | 392.00 | 385.10 | 390.40 | 390.40 | 221,973 |
| Aug 12, 2024 | 384.40 | 389.00 | 383.20 | 385.70 | 385.70 | 203,685 |
| Aug 9, 2024 | 385.30 | 388.50 | 382.50 | 385.70 | 385.70 | 184,837 |
| Aug 8, 2024 | 384.70 | 385.00 | 377.30 | 383.70 | 383.70 | 316,880 |
| Aug 7, 2024 | 381.70 | 391.00 | 380.00 | 389.00 | 389.00 | 335,584 |
| Aug 6, 2024 | 386.30 | 387.00 | 376.10 | 382.00 | 382.00 | 457,139 |
| Aug 5, 2024 | 387.70 | 388.50 | 374.50 | 387.90 | 387.90 | 647,769 |
| Aug 2, 2024 | 390.00 | 395.00 | 383.40 | 392.80 | 392.80 | 569,068 |
| Aug 1, 2024 | 377.10 | 403.00 | 373.70 | 389.90 | 389.90 | 763,285 |
| Jul 31, 2024 | 381.10 | 382.20 | 376.70 | 380.40 | 380.40 | 307,044 |
| Jul 30, 2024 | 379.70 | 384.30 | 379.10 | 382.00 | 382.00 | 205,714 |
| Jul 29, 2024 | 382.30 | 383.00 | 376.30 | 377.00 | 377.00 | 189,154 |
| Jul 26, 2024 | 373.40 | 381.40 | 373.40 | 380.50 | 380.50 | 228,327 |
| Jul 25, 2024 | 378.90 | 380.70 | 372.90 | 375.50 | 375.50 | 347,627 |
| Jul 24, 2024 | 384.20 | 384.90 | 378.10 | 382.30 | 382.30 | 339,787 |
| Jul 23, 2024 | 390.10 | 392.10 | 386.30 | 390.30 | 390.30 | 212,326 |
| Jul 22, 2024 | 383.80 | 388.90 | 383.20 | 388.20 | 388.20 | 181,813 |
| Jul 19, 2024 | 387.40 | 391.30 | 383.20 | 383.70 | 383.70 | 225,461 |
| Jul 18, 2024 | 387.30 | 391.60 | 384.00 | 386.70 | 386.70 | 181,131 |
| Jul 17, 2024 | 390.10 | 391.10 | 383.20 | 385.40 | 385.40 | 269,364 |
| Jul 16, 2024 | 392.20 | 393.00 | 385.10 | 391.90 | 391.90 | 240,181 |
| Jul 15, 2024 | 398.00 | 400.00 | 393.80 | 393.80 | 393.80 | 212,465 |
| Jul 12, 2024 | 395.40 | 399.60 | 393.60 | 398.40 | 398.40 | 251,942 |
| Jul 11, 2024 | 400.60 | 401.70 | 393.90 | 393.90 | 393.90 | 248,992 |
| Jul 10, 2024 | 396.90 | 399.60 | 394.70 | 399.60 | 399.60 | 232,391 |
| Jul 9, 2024 | 394.10 | 397.80 | 392.20 | 395.30 | 395.30 | 226,576 |
| Jul 8, 2024 | 387.60 | 397.80 | 386.50 | 396.50 | 396.50 | 304,883 |
| Jul 5, 2024 | 393.30 | 396.00 | 387.00 | 387.90 | 387.90 | 192,213 |
| Jul 4, 2024 | 391.00 | 394.50 | 390.30 | 393.30 | 393.30 | 139,984 |
| Jul 3, 2024 | 385.80 | 394.00 | 382.30 | 388.50 | 388.50 | 328,447 |
| Jul 2, 2024 | 380.00 | 382.50 | 375.80 | 381.40 | 381.40 | 231,071 |
| Jul 1, 2024 | 384.60 | 384.60 | 378.30 | 382.20 | 382.20 | 221,839 |
| Jun 28, 2024 | 384.70 | 385.40 | 380.10 | 380.70 | 380.70 | 224,411 |
| Jun 27, 2024 | 387.50 | 390.30 | 382.30 | 383.40 | 383.40 | 228,990 |
| Jun 26, 2024 | 396.00 | 398.00 | 388.50 | 389.30 | 389.30 | 275,656 |
| Jun 25, 2024 | 392.40 | 397.90 | 390.60 | 396.40 | 396.40 | 239,618 |
| Jun 24, 2024 | 387.30 | 394.20 | 386.60 | 393.70 | 393.70 | 238,531 |
| Jun 21, 2024 | 388.20 | 390.50 | 384.00 | 386.10 | 386.10 | 756,514 |
| Jun 20, 2024 | 385.70 | 391.80 | 384.80 | 391.10 | 391.10 | 309,673 |
| Jun 19, 2024 | 385.80 | 387.40 | 382.40 | 385.60 | 385.60 | 186,826 |
| Jun 18, 2024 | 388.00 | 388.90 | 382.60 | 383.70 | 383.70 | 211,228 |
| Jun 17, 2024 | 383.60 | 387.10 | 382.20 | 385.30 | 385.30 | 203,472 |
| Jun 14, 2024 | 387.00 | 387.60 | 377.50 | 379.70 | 379.70 | 361,633 |
| Jun 13, 2024 | 393.60 | 393.90 | 385.00 | 387.10 | 387.10 | 312,286 |
| Jun 12, 2024 | 383.70 | 394.40 | 382.20 | 394.40 | 394.40 | 419,317 |
| Jun 11, 2024 | 385.00 | 386.40 | 381.30 | 382.90 | 382.90 | 228,246 |
| Jun 10, 2024 | 382.10 | 385.20 | 379.50 | 384.20 | 384.20 | 173,859 |
| Jun 7, 2024 | 387.20 | 387.30 | 379.60 | 382.80 | 382.80 | 271,577 |
| Jun 6, 2024 | 388.80 | 389.70 | 385.90 | 388.20 | 388.20 | 257,812 |
| Jun 5, 2024 | 378.00 | 388.10 | 377.80 | 385.30 | 385.30 | 323,682 |
| Jun 4, 2024 | 374.90 | 379.20 | 373.80 | 378.20 | 378.20 | 185,695 |
| Jun 3, 2024 | 379.00 | 380.10 | 373.10 | 375.50 | 375.50 | 181,025 |
| May 31, 2024 | 378.10 | 378.80 | 374.50 | 377.40 | 377.40 | 681,584 |
| May 30, 2024 | 375.60 | 378.80 | 372.20 | 376.80 | 376.80 | 219,298 |
| May 29, 2024 | 379.50 | 380.50 | 374.10 | 374.60 | 374.60 | 319,678 |
| May 28, 2024 | 387.80 | 388.70 | 377.40 | 379.00 | 379.00 | 275,871 |
| May 27, 2024 | 384.90 | 387.60 | 383.10 | 386.70 | 386.70 | 140,746 |
| May 24, 2024 | 383.00 | 386.20 | 381.30 | 384.10 | 384.10 | 233,206 |
| May 23, 2024 | 385.70 | 389.30 | 380.70 | 384.60 | 384.60 | 270,369 |
| May 22, 2024 | 383.00 | 386.40 | 380.50 | 384.50 | 384.50 | 291,056 |
| May 21, 2024 | 384.10 | 384.50 | 380.50 | 384.00 | 384.00 | 232,613 |
| May 20, 2024 | 388.70 | 389.40 | 384.10 | 384.10 | 384.10 | 197,502 |
| May 17, 2024 | 387.10 | 388.90 | 385.60 | 388.20 | 388.20 | 236,802 |
| May 16, 2024 | 383.80 | 389.40 | 382.30 | 386.80 | 386.80 | 293,571 |
| May 15, 2024 | 380.60 | 381.80 | 377.60 | 381.30 | 381.30 | 200,874 |
| May 14, 2024 | 377.50 | 380.70 | 374.40 | 380.60 | 380.60 | 250,581 |
| May 13, 2024 | 375.50 | 378.40 | 373.60 | 378.10 | 378.10 | 263,669 |
| May 10, 2024 | 381.20 | 381.20 | 372.10 | 374.50 | 374.50 | 388,387 |
| May 9, 2024 | 378.40 | 379.40 | 373.60 | 377.70 | 377.70 | 197,927 |
| May 8, 2024 | 375.70 | 380.50 | 369.40 | 378.40 | 378.40 | 552,736 |
| May 7, 2024 | 397.70 | 404.90 | 371.00 | 378.80 | 378.80 | 1,062,377 |
| May 6, 2024 | 401.00 | 401.70 | 394.50 | 397.60 | 397.60 | 256,073 |
| May 3, 2024 | 398.00 | 402.90 | 397.40 | 399.10 | 399.10 | 300,002 |
| May 2, 2024 | 389.50 | 397.80 | 384.80 | 395.10 | 395.10 | 309,524 |
| Apr 30, 2024 | 395.20 | 395.30 | 386.30 | 387.20 | 387.20 | 254,263 |
| Apr 29, 2024 | 394.50 | 396.50 | 390.60 | 392.70 | 392.70 | 195,247 |
| Apr 26, 2024 | 387.20 | 394.70 | 385.00 | 394.50 | 394.50 | 277,434 |
| Apr 25, 2024 | 393.60 | 395.90 | 383.10 | 386.20 | 386.20 | 340,947 |
| Apr 24, 2024 | 396.00 | 397.40 | 391.30 | 393.40 | 393.40 | 249,419 |
| Apr 23, 2024 | 384.30 | 394.90 | 383.60 | 394.80 | 394.80 | 279,060 |
| Apr 22, 2024 | 2.44 Dividend | |||||
| Apr 22, 2024 | 387.80 | 391.40 | 378.70 | 382.80 | 382.80 | 210,866 |
| Apr 19, 2024 | 386.90 | 392.50 | 383.90 | 387.20 | 384.76 | 327,247 |
| Apr 18, 2024 | 392.00 | 392.70 | 385.30 | 391.60 | 389.13 | 217,588 |
| Apr 17, 2024 | 387.70 | 395.20 | 386.50 | 390.50 | 388.04 | 246,464 |
| Apr 16, 2024 | 385.10 | 389.70 | 382.10 | 387.40 | 384.96 | 255,029 |
| Apr 15, 2024 | 388.90 | 396.20 | 388.30 | 389.90 | 387.44 | 206,865 |
| Apr 12, 2024 | 393.00 | 394.70 | 385.60 | 387.60 | 385.15 | 186,790 |
| Apr 11, 2024 | 390.40 | 392.70 | 385.20 | 389.90 | 387.44 | 170,551 |
| Apr 10, 2024 | 387.50 | 392.10 | 383.40 | 390.60 | 388.14 | 242,167 |
| Apr 9, 2024 | 389.00 | 389.40 | 382.60 | 385.50 | 383.07 | 196,906 |
| Apr 8, 2024 | 387.00 | 392.60 | 386.10 | 390.80 | 388.33 | 177,845 |
| Apr 5, 2024 | 382.30 | 388.20 | 379.80 | 387.50 | 385.06 | 300,663 |
| Apr 4, 2024 | 385.10 | 388.60 | 381.80 | 387.10 | 384.66 | 263,388 |
| Apr 3, 2024 | 390.00 | 391.00 | 380.90 | 388.10 | 385.65 | 405,982 |
Related Tickers
STLAM.MI Stellantis N.V.
9.89
-2.95%
P911.DE Dr. Ing. h.c. F. Porsche AG
45.51
-1.85%
PAH3.DE Porsche Automobil Holding SE
33.72
-2.23%
1TSLA.MI Tesla, Inc.
239.60
-6.09%
VOW3.DE Volkswagen AG
91.88
-2.42%
MBG.DE Mercedes-Benz Group AG
52.55
-2.63%
BMW.DE Bayerische Motoren Werke Aktiengesellschaft
72.14
-2.17%
VOW.DE Volkswagen AG
93.85
-2.29%
STLAP.PA Stellantis N.V.
9.90
-2.95%
RNO.PA Renault SA
46.26
-2.47%