42.90
-0.70
(-1.61%)
At close: April 11 at 5:31:21 PM GMT+2
Currency in CHF 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 11, 2025 | 43.80 | 44.00 | 42.10 | 42.90 | 42.90 | 2,937 |
| Apr 10, 2025 | 44.20 | 44.20 | 43.10 | 43.60 | 43.60 | 666 |
| Apr 9, 2025 | 44.10 | 44.10 | 43.40 | 43.80 | 43.80 | 1,505 |
| Apr 8, 2025 | 43.30 | 44.80 | 43.30 | 43.90 | 43.90 | 1,773 |
| Apr 7, 2025 | 46.20 | 46.20 | 43.50 | 43.50 | 43.50 | 3,534 |
| Apr 4, 2025 | 45.30 | 46.40 | 45.30 | 45.50 | 45.50 | 2,253 |
| Apr 3, 2025 | 44.40 | 46.00 | 44.40 | 45.60 | 45.60 | 1,266 |
| Apr 2, 2025 | 44.80 | 45.50 | 44.20 | 44.20 | 44.20 | 1,892 |
| Apr 1, 2025 | 43.00 | 44.50 | 43.00 | 44.50 | 44.50 | 603 |
| Mar 31, 2025 | 43.90 | 43.90 | 42.70 | 42.70 | 42.70 | 2,708 |
| Mar 28, 2025 | 44.00 | 44.40 | 43.90 | 44.10 | 44.10 | 5,047 |
| Mar 27, 2025 | 43.50 | 45.10 | 43.30 | 44.20 | 44.20 | 1,011 |
| Mar 26, 2025 | 43.20 | 43.80 | 43.20 | 43.70 | 43.70 | 2,351 |
| Mar 25, 2025 | 43.00 | 43.50 | 43.00 | 43.00 | 43.00 | 1,043 |
| Mar 24, 2025 | 43.30 | 43.70 | 43.00 | 43.20 | 43.20 | 3,796 |
| Mar 21, 2025 | 43.70 | 44.00 | 43.30 | 43.30 | 43.30 | 330 |
| Mar 20, 2025 | 44.00 | 44.00 | 43.60 | 43.90 | 43.90 | 628 |
| Mar 19, 2025 | 43.50 | 45.00 | 43.30 | 44.20 | 44.20 | 1,829 |
| Mar 18, 2025 | 43.90 | 44.40 | 43.30 | 43.30 | 43.30 | 1,391 |
| Mar 17, 2025 | 44.10 | 44.10 | 43.70 | 43.70 | 43.70 | 649 |
| Mar 14, 2025 | 44.10 | 44.20 | 43.90 | 43.90 | 43.90 | 545 |
| Mar 13, 2025 | 45.00 | 45.50 | 44.00 | 44.30 | 44.30 | 2,487 |
| Mar 12, 2025 | 44.00 | 44.90 | 44.00 | 44.90 | 44.90 | 391 |
| Mar 11, 2025 | 43.50 | 44.20 | 43.30 | 44.00 | 44.00 | 2,027 |
| Mar 10, 2025 | 42.80 | 43.30 | 42.50 | 43.30 | 43.30 | 1,858 |
| Mar 7, 2025 | 42.50 | 43.70 | 42.50 | 42.60 | 42.60 | 1,959 |
| Mar 6, 2025 | 42.80 | 42.80 | 42.10 | 42.10 | 42.10 | 1,228 |
| Mar 5, 2025 | 42.00 | 43.50 | 42.00 | 42.60 | 42.60 | 1,615 |
| Mar 4, 2025 | 44.00 | 44.10 | 41.50 | 41.50 | 41.50 | 4,835 |
| Mar 3, 2025 | 43.90 | 43.90 | 43.00 | 43.00 | 43.00 | 1,383 |
| Feb 28, 2025 | 44.20 | 44.40 | 43.70 | 43.70 | 43.70 | 721 |
| Feb 27, 2025 | 44.30 | 44.90 | 44.00 | 44.00 | 44.00 | 1,217 |
| Feb 26, 2025 | 45.00 | 45.00 | 44.50 | 44.50 | 44.50 | 537 |
| Feb 25, 2025 | 46.10 | 46.10 | 45.00 | 45.00 | 45.00 | 3,465 |
| Feb 24, 2025 | 44.00 | 45.90 | 44.00 | 45.40 | 45.40 | 762 |
| Feb 21, 2025 | 43.50 | 43.90 | 43.20 | 43.90 | 43.90 | 760 |
| Feb 20, 2025 | 44.00 | 44.20 | 43.50 | 43.50 | 43.50 | 1,089 |
| Feb 19, 2025 | 44.60 | 44.60 | 44.00 | 44.00 | 44.00 | 1,527 |
| Feb 18, 2025 | 45.00 | 45.00 | 43.80 | 44.20 | 44.20 | 2,168 |
| Feb 17, 2025 | 45.20 | 45.20 | 44.80 | 45.00 | 45.00 | 2,065 |
| Feb 14, 2025 | 45.90 | 45.90 | 45.00 | 45.20 | 45.20 | 675 |
| Feb 13, 2025 | 46.20 | 46.40 | 45.30 | 45.60 | 45.60 | 703 |
| Feb 12, 2025 | 46.70 | 46.80 | 46.20 | 46.20 | 46.20 | 958 |
| Feb 11, 2025 | 46.60 | 47.00 | 46.50 | 47.00 | 47.00 | 168 |
| Feb 10, 2025 | 47.40 | 47.40 | 46.50 | 46.80 | 46.80 | 741 |
| Feb 7, 2025 | 46.30 | 47.50 | 46.00 | 47.40 | 47.40 | 2,319 |
| Feb 6, 2025 | 46.00 | 46.70 | 45.80 | 46.00 | 46.00 | 593 |
| Feb 5, 2025 | 45.40 | 46.20 | 45.10 | 46.00 | 46.00 | 701 |
| Feb 4, 2025 | 46.90 | 47.00 | 45.60 | 45.60 | 45.60 | 978 |
| Feb 3, 2025 | 47.40 | 47.40 | 46.50 | 46.60 | 46.60 | 1,548 |
| Jan 31, 2025 | 47.00 | 47.00 | 46.50 | 46.80 | 46.80 | 2,138 |
| Jan 30, 2025 | 47.30 | 47.50 | 47.10 | 47.50 | 47.50 | 4,991 |
| Jan 29, 2025 | 47.00 | 47.60 | 46.70 | 47.00 | 47.00 | 1,272 |
| Jan 28, 2025 | 47.00 | 47.00 | 46.60 | 46.90 | 46.90 | 334 |
| Jan 27, 2025 | 46.60 | 47.00 | 46.00 | 46.70 | 46.70 | 863 |
| Jan 24, 2025 | 46.80 | 47.00 | 46.30 | 46.30 | 46.30 | 1,164 |
| Jan 23, 2025 | 46.60 | 46.60 | 46.40 | 46.60 | 46.60 | 1,136 |
| Jan 22, 2025 | 46.30 | 46.60 | 46.20 | 46.60 | 46.60 | 1,091 |
| Jan 21, 2025 | 46.50 | 46.90 | 45.80 | 46.60 | 46.60 | 1,091 |
| Jan 20, 2025 | 47.00 | 47.00 | 46.10 | 46.20 | 46.20 | 392 |
| Jan 17, 2025 | 47.10 | 47.20 | 46.60 | 47.20 | 47.20 | 517 |
| Jan 16, 2025 | 47.90 | 47.90 | 45.10 | 47.00 | 47.00 | 1,578 |
| Jan 15, 2025 | 47.90 | 48.00 | 47.50 | 47.90 | 47.90 | 299 |
| Jan 14, 2025 | 47.80 | 48.50 | 47.10 | 47.80 | 47.80 | 2,495 |
| Jan 13, 2025 | 48.10 | 48.40 | 47.50 | 47.50 | 47.50 | 639 |
| Jan 10, 2025 | 46.80 | 47.90 | 46.60 | 47.80 | 47.80 | 1,148 |
| Jan 9, 2025 | 46.80 | 46.80 | 46.00 | 46.70 | 46.70 | 1,287 |
| Jan 8, 2025 | 45.60 | 46.80 | 45.60 | 46.60 | 46.60 | 1,054 |
| Jan 7, 2025 | 45.40 | 45.60 | 45.20 | 45.50 | 45.50 | 438 |
| Jan 6, 2025 | 45.20 | 45.90 | 44.50 | 45.60 | 45.60 | 2,818 |
| Jan 3, 2025 | 44.00 | 45.20 | 44.00 | 45.20 | 45.20 | 1,877 |
| Dec 30, 2024 | 43.30 | 43.30 | 43.00 | 43.00 | 43.00 | 418 |
| Dec 27, 2024 | 42.30 | 43.30 | 42.00 | 43.10 | 43.10 | 642 |
| Dec 23, 2024 | 42.40 | 42.80 | 42.00 | 42.30 | 42.30 | 1,203 |
| Dec 20, 2024 | 44.50 | 44.50 | 42.00 | 42.00 | 42.00 | 2,452 |
| Dec 19, 2024 | 44.00 | 44.30 | 43.20 | 44.30 | 44.30 | 1,092 |
| Dec 18, 2024 | 44.60 | 45.20 | 44.20 | 44.20 | 44.20 | 6,424 |
| Dec 17, 2024 | 44.40 | 44.80 | 43.70 | 44.40 | 44.40 | 1,080 |
| Dec 16, 2024 | 45.90 | 46.10 | 44.20 | 44.20 | 44.20 | 3,359 |
| Dec 13, 2024 | 44.10 | 45.50 | 44.10 | 45.50 | 45.50 | 1,016 |
| Dec 12, 2024 | 43.60 | 44.30 | 43.60 | 43.90 | 43.90 | 750 |
| Dec 11, 2024 | 44.50 | 44.50 | 43.60 | 43.60 | 43.60 | 873 |
| Dec 10, 2024 | 44.10 | 44.70 | 44.10 | 44.70 | 44.70 | 1,756 |
| Dec 9, 2024 | 43.00 | 44.20 | 42.60 | 43.90 | 43.90 | 1,148 |
| Dec 6, 2024 | 42.90 | 43.20 | 42.50 | 43.20 | 43.20 | 1,361 |
| Dec 5, 2024 | 41.40 | 42.80 | 41.40 | 42.80 | 42.80 | 1,599 |
| Dec 4, 2024 | 41.90 | 42.00 | 41.20 | 41.20 | 41.20 | 3,329 |
| Dec 3, 2024 | 42.40 | 42.60 | 41.70 | 41.90 | 41.90 | 3,080 |
| Dec 2, 2024 | 43.00 | 43.60 | 42.40 | 42.40 | 42.40 | 4,371 |
| Nov 29, 2024 | 42.80 | 43.00 | 42.60 | 43.00 | 43.00 | 774 |
| Nov 28, 2024 | 43.00 | 43.50 | 42.60 | 42.60 | 42.60 | 2,475 |
| Nov 27, 2024 | 43.00 | 43.00 | 42.30 | 43.00 | 43.00 | 2,637 |
| Nov 26, 2024 | 42.80 | 43.00 | 42.70 | 43.00 | 43.00 | 1,009 |
| Nov 25, 2024 | 43.00 | 43.30 | 42.60 | 43.00 | 43.00 | 4,071 |
| Nov 22, 2024 | 42.50 | 43.50 | 42.00 | 43.00 | 43.00 | 3,993 |
| Nov 21, 2024 | 43.00 | 43.50 | 42.50 | 42.70 | 42.70 | 3,209 |
| Nov 20, 2024 | 42.90 | 43.20 | 42.80 | 43.00 | 43.00 | 1,609 |
| Nov 19, 2024 | 42.50 | 42.90 | 42.50 | 42.90 | 42.90 | 802 |
| Nov 18, 2024 | 43.40 | 43.40 | 41.00 | 42.50 | 42.50 | 4,324 |
| Nov 15, 2024 | 43.40 | 43.50 | 42.70 | 43.00 | 43.00 | 3,430 |
| Nov 14, 2024 | 43.70 | 43.70 | 43.00 | 43.40 | 43.40 | 2,145 |
| Nov 13, 2024 | 43.80 | 43.80 | 43.00 | 43.50 | 43.50 | 1,872 |
| Nov 12, 2024 | 44.10 | 44.60 | 43.80 | 43.80 | 43.80 | 4,493 |
| Nov 11, 2024 | 44.30 | 45.00 | 43.90 | 43.90 | 43.90 | 1,794 |
| Nov 8, 2024 | 45.50 | 45.70 | 44.10 | 44.10 | 44.10 | 3,506 |
| Nov 7, 2024 | 46.90 | 47.00 | 45.10 | 45.20 | 45.20 | 1,964 |
| Nov 6, 2024 | 46.30 | 47.20 | 46.30 | 46.80 | 46.80 | 2,315 |
| Nov 5, 2024 | 45.80 | 47.40 | 45.80 | 46.40 | 46.40 | 4,491 |
| Nov 4, 2024 | 45.00 | 45.70 | 45.00 | 45.60 | 45.60 | 1,626 |
| Nov 1, 2024 | 46.20 | 46.20 | 45.40 | 45.50 | 45.50 | 1,437 |
| Oct 31, 2024 | 46.10 | 46.60 | 46.10 | 46.30 | 46.30 | 918 |
| Oct 30, 2024 | 46.60 | 46.70 | 46.10 | 46.10 | 46.10 | 684 |
| Oct 29, 2024 | 46.60 | 46.70 | 46.40 | 46.60 | 46.60 | 267 |
| Oct 28, 2024 | 47.00 | 47.00 | 46.10 | 46.20 | 46.20 | 2,139 |
| Oct 25, 2024 | 47.40 | 47.40 | 47.00 | 47.10 | 47.10 | 880 |
| Oct 24, 2024 | 48.40 | 48.40 | 47.10 | 47.10 | 47.10 | 1,607 |
| Oct 23, 2024 | 48.40 | 48.50 | 48.20 | 48.20 | 48.20 | 770 |
| Oct 22, 2024 | 47.60 | 48.10 | 47.40 | 48.10 | 48.10 | 1,467 |
| Oct 21, 2024 | 48.30 | 48.60 | 47.50 | 47.60 | 47.60 | 4,002 |
| Oct 18, 2024 | 48.00 | 48.50 | 47.60 | 48.00 | 48.00 | 1,257 |
| Oct 17, 2024 | 50.20 | 50.20 | 47.70 | 47.70 | 47.70 | 1,213 |
| Oct 16, 2024 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | 343 |
| Oct 15, 2024 | 49.20 | 50.60 | 49.20 | 49.80 | 49.80 | 1,069 |
| Oct 14, 2024 | 50.00 | 50.00 | 49.00 | 49.00 | 49.00 | 795 |
| Oct 11, 2024 | 50.80 | 50.80 | 50.00 | 50.00 | 50.00 | 727 |
| Oct 10, 2024 | 51.40 | 51.60 | 50.60 | 50.60 | 50.60 | 491 |
| Oct 9, 2024 | 51.20 | 52.00 | 50.80 | 51.40 | 51.40 | 3,331 |
| Oct 8, 2024 | 49.40 | 51.00 | 49.00 | 51.00 | 51.00 | 2,798 |
| Oct 7, 2024 | 49.70 | 50.00 | 49.40 | 49.60 | 49.60 | 1,292 |
| Oct 4, 2024 | 50.00 | 50.20 | 49.40 | 49.40 | 49.40 | 875 |
| Oct 3, 2024 | 49.60 | 49.90 | 49.60 | 49.90 | 49.90 | 210 |
| Oct 2, 2024 | 49.70 | 49.80 | 49.60 | 49.80 | 49.80 | 606 |
| Oct 1, 2024 | 49.40 | 49.70 | 49.40 | 49.40 | 49.40 | 1,428 |
| Sep 30, 2024 | 47.90 | 49.30 | 47.80 | 49.00 | 49.00 | 2,197 |
| Sep 27, 2024 | 47.80 | 48.20 | 47.50 | 47.50 | 47.50 | 1,154 |
| Sep 26, 2024 | 48.10 | 48.30 | 47.70 | 47.70 | 47.70 | 829 |
| Sep 25, 2024 | 48.10 | 48.30 | 47.90 | 48.30 | 48.30 | 764 |
| Sep 24, 2024 | 48.20 | 48.30 | 47.60 | 47.90 | 47.90 | 1,302 |
| Sep 23, 2024 | 48.20 | 48.20 | 47.60 | 47.90 | 47.90 | 493 |
| Sep 20, 2024 | 48.40 | 48.40 | 47.30 | 48.30 | 48.30 | 6,991 |
| Sep 19, 2024 | 48.30 | 48.50 | 48.10 | 48.40 | 48.40 | 361 |
| Sep 18, 2024 | 48.50 | 48.50 | 47.90 | 48.20 | 48.20 | 2,012 |
| Sep 17, 2024 | 49.30 | 49.50 | 48.20 | 48.20 | 48.20 | 1,366 |
| Sep 16, 2024 | 50.00 | 50.00 | 49.00 | 49.00 | 49.00 | 1,053 |
| Sep 13, 2024 | 50.00 | 50.40 | 50.00 | 50.00 | 50.00 | 432 |
| Sep 12, 2024 | 50.00 | 50.40 | 49.50 | 50.00 | 50.00 | 928 |
| Sep 11, 2024 | 50.60 | 50.60 | 50.00 | 50.00 | 50.00 | 929 |
| Sep 10, 2024 | 50.80 | 50.80 | 50.20 | 50.60 | 50.60 | 1,577 |
| Sep 9, 2024 | 50.80 | 50.80 | 50.80 | 50.80 | 50.80 | 109 |
| Sep 6, 2024 | 50.40 | 50.80 | 50.00 | 50.40 | 50.40 | 941 |
| Sep 5, 2024 | 51.00 | 51.00 | 50.00 | 51.00 | 51.00 | 2,255 |
| Sep 4, 2024 | 51.00 | 51.00 | 50.60 | 50.60 | 50.60 | 1,216 |
| Sep 3, 2024 | 51.20 | 51.40 | 51.00 | 51.40 | 51.40 | 3,516 |
| Sep 2, 2024 | 52.40 | 52.40 | 51.00 | 51.60 | 51.60 | 2,776 |
| Aug 30, 2024 | 52.80 | 52.80 | 52.20 | 52.40 | 52.40 | 645 |
| Aug 29, 2024 | 52.80 | 52.80 | 52.40 | 52.80 | 52.80 | 47 |
| Aug 28, 2024 | 52.20 | 52.80 | 52.20 | 52.80 | 52.80 | 737 |
| Aug 27, 2024 | 52.40 | 52.40 | 52.40 | 52.40 | 52.40 | 69 |
| Aug 26, 2024 | 52.80 | 53.00 | 52.60 | 52.60 | 52.60 | 1,153 |
| Aug 23, 2024 | 52.60 | 53.20 | 52.60 | 53.00 | 53.00 | 901 |
| Aug 22, 2024 | 53.00 | 53.20 | 52.60 | 53.00 | 53.00 | 812 |
| Aug 21, 2024 | 53.20 | 53.20 | 52.40 | 53.00 | 53.00 | 825 |
| Aug 20, 2024 | 54.80 | 54.80 | 53.40 | 53.40 | 53.40 | 1,779 |
| Aug 19, 2024 | 54.40 | 54.40 | 54.40 | 54.40 | 54.40 | 10 |
| Aug 16, 2024 | 55.60 | 55.60 | 54.40 | 54.80 | 54.80 | 4,163 |
| Aug 15, 2024 | 55.60 | 55.80 | 55.40 | 55.80 | 55.80 | 1,619 |
| Aug 14, 2024 | 55.60 | 56.20 | 55.20 | 55.20 | 55.20 | 1,716 |
| Aug 13, 2024 | 54.00 | 55.00 | 54.00 | 55.00 | 55.00 | 4,519 |
| Aug 12, 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 144 |
| Aug 9, 2024 | 53.80 | 54.20 | 53.80 | 54.20 | 54.20 | 141 |
| Aug 8, 2024 | 54.20 | 54.20 | 53.80 | 54.20 | 54.20 | 1,639 |
| Aug 7, 2024 | 54.60 | 54.60 | 54.20 | 54.60 | 54.60 | 1,004 |
| Aug 6, 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 76 |
| Aug 5, 2024 | 52.40 | 54.60 | 52.40 | 54.00 | 54.00 | 2,876 |
| Aug 2, 2024 | 53.00 | 53.20 | 52.40 | 52.40 | 52.40 | 2,172 |
| Jul 31, 2024 | 54.00 | 54.00 | 53.20 | 53.20 | 53.20 | 803 |
| Jul 30, 2024 | 54.00 | 54.20 | 53.60 | 54.20 | 54.20 | 233 |
| Jul 29, 2024 | 55.00 | 55.00 | 54.00 | 54.40 | 54.40 | 236 |
| Jul 26, 2024 | 54.80 | 55.00 | 54.40 | 55.00 | 55.00 | 988 |
| Jul 25, 2024 | 54.20 | 54.40 | 53.80 | 54.40 | 54.40 | 451 |
| Jul 24, 2024 | 54.80 | 54.80 | 53.40 | 53.80 | 53.80 | 431 |
| Jul 23, 2024 | 54.60 | 54.60 | 54.60 | 54.60 | 54.60 | 175 |
| Jul 22, 2024 | 54.80 | 55.20 | 53.80 | 54.20 | 54.20 | 1,321 |
| Jul 19, 2024 | 55.20 | 55.60 | 54.60 | 54.60 | 54.60 | 3,167 |
| Jul 18, 2024 | 55.60 | 55.60 | 55.20 | 55.60 | 55.60 | 1,213 |
| Jul 17, 2024 | 55.00 | 55.60 | 55.00 | 55.20 | 55.20 | 812 |
| Jul 16, 2024 | 55.40 | 55.60 | 55.40 | 55.40 | 55.40 | 1,652 |
| Jul 15, 2024 | 55.40 | 55.60 | 55.40 | 55.60 | 55.60 | 954 |
| Jul 12, 2024 | 55.00 | 55.60 | 54.80 | 55.60 | 55.60 | 3,097 |
| Jul 11, 2024 | 55.20 | 55.40 | 55.20 | 55.40 | 55.40 | 348 |
| Jul 10, 2024 | 55.20 | 55.40 | 55.00 | 55.40 | 55.40 | 1,176 |
| Jul 9, 2024 | 55.60 | 55.60 | 55.00 | 55.60 | 55.60 | 669 |
| Jul 8, 2024 | 55.60 | 55.60 | 54.80 | 54.80 | 54.80 | 1,000 |
| Jul 5, 2024 | 56.00 | 56.00 | 55.60 | 55.60 | 55.60 | 308 |
| Jul 4, 2024 | 56.20 | 56.40 | 56.20 | 56.40 | 56.40 | 787 |
| Jul 3, 2024 | 56.00 | 56.20 | 55.80 | 56.00 | 56.00 | 634 |
| Jul 2, 2024 | 56.00 | 56.40 | 55.60 | 56.00 | 56.00 | 393 |
| Jul 1, 2024 | 56.40 | 56.40 | 55.20 | 56.40 | 56.40 | 3,104 |
| Jun 28, 2024 | 56.20 | 56.40 | 56.00 | 56.40 | 56.40 | 1,331 |
| Jun 27, 2024 | 55.80 | 56.40 | 55.80 | 55.80 | 55.80 | 277 |
| Jun 26, 2024 | 55.80 | 56.40 | 55.40 | 56.40 | 56.40 | 268 |
| Jun 25, 2024 | 57.60 | 57.60 | 56.00 | 56.20 | 56.20 | 3,970 |
| Jun 24, 2024 | 55.20 | 57.00 | 54.80 | 57.00 | 57.00 | 1,855 |
| Jun 21, 2024 | 55.80 | 55.80 | 53.60 | 54.80 | 54.80 | 4,373 |
| Jun 20, 2024 | 55.80 | 55.80 | 55.00 | 55.80 | 55.80 | 1,913 |
| Jun 19, 2024 | 56.00 | 56.20 | 55.00 | 55.80 | 55.80 | 2,055 |
| Jun 18, 2024 | 56.40 | 56.40 | 55.80 | 55.80 | 55.80 | 441 |
| Jun 17, 2024 | 56.00 | 56.60 | 55.20 | 56.00 | 56.00 | 784 |
| Jun 14, 2024 | 57.20 | 57.20 | 55.60 | 55.60 | 55.60 | 1,078 |
| Jun 13, 2024 | 56.60 | 57.40 | 55.60 | 57.20 | 57.20 | 2,371 |
| Jun 12, 2024 | 56.60 | 57.60 | 56.40 | 56.40 | 56.40 | 2,339 |
| Jun 11, 2024 | 56.80 | 56.80 | 56.00 | 56.20 | 56.20 | 2,257 |
| Jun 10, 2024 | 56.00 | 56.20 | 56.00 | 56.20 | 56.20 | 390 |
| Jun 7, 2024 | 57.40 | 57.80 | 56.00 | 56.00 | 56.00 | 2,152 |
| Jun 6, 2024 | 57.00 | 57.60 | 56.80 | 57.60 | 57.60 | 750 |
| Jun 5, 2024 | 55.00 | 57.60 | 55.00 | 57.00 | 57.00 | 1,224 |
| Jun 4, 2024 | 55.60 | 56.20 | 55.20 | 55.40 | 55.40 | 1,036 |
| Jun 3, 2024 | 56.60 | 56.80 | 55.40 | 56.00 | 56.00 | 1,842 |
| May 31, 2024 | 1.44 Dividend | |||||
| May 31, 2024 | 56.40 | 57.80 | 56.00 | 57.00 | 57.00 | 4,403 |
| May 30, 2024 | 57.20 | 57.40 | 56.80 | 56.80 | 55.36 | 426 |
| May 29, 2024 | 57.60 | 57.60 | 56.40 | 57.40 | 55.94 | 1,573 |
| May 28, 2024 | 57.00 | 57.40 | 57.00 | 57.20 | 55.75 | 467 |
| May 27, 2024 | 57.80 | 58.00 | 56.60 | 56.60 | 55.17 | 1,587 |
| May 24, 2024 | 58.00 | 58.00 | 57.60 | 58.00 | 56.53 | 183 |
| May 23, 2024 | 57.40 | 58.40 | 57.40 | 57.60 | 56.14 | 1,721 |
| May 22, 2024 | 56.60 | 58.80 | 55.40 | 57.60 | 56.14 | 15,782 |
| May 21, 2024 | 57.40 | 57.40 | 56.80 | 56.80 | 55.36 | 5,218 |
| May 17, 2024 | 58.20 | 58.60 | 58.00 | 58.00 | 56.53 | 1,837 |
| May 16, 2024 | 57.40 | 58.60 | 57.20 | 58.60 | 57.11 | 2,111 |
| May 15, 2024 | 58.00 | 58.40 | 57.80 | 57.80 | 56.33 | 1,403 |
| May 14, 2024 | 58.00 | 58.40 | 58.00 | 58.00 | 56.53 | 443 |
| May 13, 2024 | 58.00 | 58.60 | 57.60 | 58.40 | 56.92 | 1,978 |
| May 10, 2024 | 58.00 | 58.00 | 57.80 | 58.00 | 56.53 | 1,835 |
| May 8, 2024 | 58.80 | 58.80 | 57.80 | 57.80 | 56.33 | 2,401 |
| May 7, 2024 | 58.40 | 58.80 | 58.00 | 58.60 | 57.11 | 1,524 |
| May 6, 2024 | 58.00 | 58.20 | 58.00 | 58.20 | 56.72 | 2,043 |
| May 3, 2024 | 58.20 | 58.40 | 57.80 | 58.20 | 56.72 | 3,774 |
| May 2, 2024 | 57.80 | 58.40 | 57.80 | 58.20 | 56.72 | 1,456 |
| Apr 30, 2024 | 57.80 | 58.20 | 57.20 | 58.00 | 56.53 | 6,099 |
| Apr 29, 2024 | 56.60 | 58.00 | 56.40 | 58.00 | 56.53 | 7,048 |
| Apr 26, 2024 | 56.00 | 56.60 | 56.00 | 56.60 | 55.17 | 5,023 |
| Apr 25, 2024 | 55.80 | 56.20 | 55.40 | 56.20 | 54.78 | 3,380 |
| Apr 24, 2024 | 55.60 | 55.80 | 55.00 | 55.80 | 54.39 | 3,402 |
| Apr 23, 2024 | 54.80 | 55.60 | 54.20 | 55.20 | 53.80 | 5,666 |
| Apr 22, 2024 | 55.40 | 55.40 | 54.40 | 54.40 | 53.02 | 3,982 |
| Apr 19, 2024 | 55.60 | 55.60 | 54.60 | 55.40 | 54.00 | 1,337 |
| Apr 18, 2024 | 55.80 | 55.80 | 55.00 | 55.80 | 54.39 | 543 |
| Apr 17, 2024 | 54.80 | 55.60 | 54.40 | 55.60 | 54.19 | 1,259 |
| Apr 16, 2024 | 55.00 | 55.00 | 54.20 | 54.40 | 53.02 | 1,984 |
| Apr 15, 2024 | 55.00 | 55.40 | 55.00 | 55.40 | 54.00 | 62 |
| Apr 12, 2024 | 55.00 | 55.60 | 55.00 | 55.20 | 53.80 | 692 |
| Apr 11, 2024 | 54.40 | 55.80 | 54.20 | 55.80 | 54.39 | 6,966 |
Related Tickers
BKWz.XC
ESUN.SW Edisun Power Europe AG
44.00
0.00%
ELEC.PA Électricite de Strasbourg Société Anonyme
134.00
-1.11%
CLOUD.OL Cloudberry Clean Energy ASA
11.46
+3.06%
EKT.F Energiekontor AG
41.25
-4.73%
ETG.DE EnviTec Biogas AG
34.80
-3.33%
BKW.SW BKW AG
149.50
+1.77%
ANE.MC Corporación Acciona Energías Renovables, S.A.
15.64
+0.90%
PPC.AT Public Power Corporation S.A.
13.00
+1.17%
NRGV Energy Vault Holdings, Inc.
0.6999
+6.05%