148.90
-0.80
(-0.53%)
At close: April 17 at 5:35:02 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 17, 2025 | 149.30 | 150.00 | 148.20 | 148.90 | 148.90 | 19,374 |
| Apr 16, 2025 | 148.30 | 150.60 | 146.90 | 149.70 | 149.70 | 30,128 |
| Apr 15, 2025 | 146.80 | 149.70 | 146.80 | 149.00 | 149.00 | 27,229 |
| Apr 14, 2025 | 146.20 | 147.90 | 144.50 | 146.90 | 146.90 | 32,668 |
| Apr 11, 2025 | 144.60 | 146.90 | 140.20 | 143.80 | 143.80 | 38,146 |
| Apr 10, 2025 | 148.80 | 148.80 | 141.60 | 142.90 | 142.90 | 43,544 |
| Apr 9, 2025 | 137.00 | 139.30 | 135.00 | 135.50 | 135.50 | 65,789 |
| Apr 8, 2025 | 139.00 | 141.80 | 137.20 | 141.80 | 141.80 | 58,146 |
| Apr 7, 2025 | 130.10 | 143.10 | 130.00 | 136.10 | 136.10 | 74,303 |
| Apr 4, 2025 | 146.70 | 148.20 | 139.60 | 143.80 | 143.80 | 67,976 |
| Apr 3, 2025 | 149.70 | 152.20 | 147.60 | 147.60 | 147.60 | 50,141 |
| Apr 2, 2025 | 152.40 | 153.30 | 150.50 | 152.90 | 152.90 | 30,617 |
| Apr 1, 2025 | 152.60 | 154.70 | 151.80 | 153.00 | 153.00 | 20,367 |
| Mar 31, 2025 | 155.00 | 156.00 | 150.80 | 150.80 | 150.80 | 48,573 |
| Mar 28, 2025 | 159.20 | 160.00 | 155.00 | 156.60 | 156.60 | 20,115 |
| Mar 27, 2025 | 160.20 | 160.60 | 157.70 | 159.50 | 159.50 | 23,131 |
| Mar 26, 2025 | 164.00 | 164.00 | 160.30 | 160.60 | 160.60 | 31,713 |
| Mar 25, 2025 | 162.80 | 164.90 | 161.40 | 163.70 | 163.70 | 17,445 |
| Mar 24, 2025 | 164.40 | 165.50 | 162.30 | 162.70 | 162.70 | 23,775 |
| Mar 21, 2025 | 164.10 | 165.20 | 161.50 | 163.10 | 163.10 | 59,850 |
| Mar 20, 2025 | 167.30 | 167.90 | 164.30 | 164.70 | 164.70 | 50,522 |
| Mar 19, 2025 | 165.50 | 167.50 | 164.60 | 167.50 | 167.50 | 60,749 |
| Mar 18, 2025 | 165.10 | 169.50 | 164.30 | 165.40 | 165.40 | 43,601 |
| Mar 17, 2025 | 164.50 | 165.40 | 163.30 | 164.10 | 164.10 | 40,704 |
| Mar 14, 2025 | 160.00 | 165.30 | 158.10 | 164.00 | 164.00 | 85,214 |
| Mar 13, 2025 | 149.10 | 159.80 | 144.00 | 157.20 | 157.20 | 129,801 |
| Mar 12, 2025 | 147.80 | 150.10 | 146.90 | 149.10 | 149.10 | 52,359 |
| Mar 11, 2025 | 154.20 | 154.60 | 145.90 | 146.20 | 146.20 | 48,225 |
| Mar 10, 2025 | 154.50 | 155.40 | 153.30 | 153.30 | 153.30 | 27,334 |
| Mar 7, 2025 | 152.50 | 154.30 | 151.30 | 153.80 | 153.80 | 36,003 |
| Mar 6, 2025 | 153.90 | 155.10 | 151.90 | 153.90 | 153.90 | 23,764 |
| Mar 5, 2025 | 151.60 | 154.20 | 151.00 | 153.50 | 153.50 | 35,106 |
| Mar 4, 2025 | 154.00 | 154.00 | 149.50 | 150.00 | 150.00 | 35,120 |
| Mar 3, 2025 | 154.90 | 155.90 | 154.00 | 154.80 | 154.80 | 27,537 |
| Feb 28, 2025 | 155.20 | 156.00 | 153.70 | 154.20 | 154.20 | 60,100 |
| Feb 27, 2025 | 156.60 | 157.60 | 154.80 | 156.70 | 156.70 | 26,727 |
| Feb 26, 2025 | 157.90 | 158.40 | 156.20 | 157.50 | 157.50 | 33,891 |
| Feb 25, 2025 | 157.10 | 158.50 | 156.10 | 157.90 | 157.90 | 27,379 |
| Feb 24, 2025 | 159.80 | 161.10 | 156.50 | 158.00 | 158.00 | 26,390 |
| Feb 21, 2025 | 159.30 | 161.50 | 158.20 | 159.70 | 159.70 | 27,395 |
| Feb 20, 2025 | 160.10 | 161.70 | 158.40 | 158.40 | 158.40 | 40,182 |
| Feb 19, 2025 | 164.60 | 164.70 | 159.10 | 159.60 | 159.60 | 28,250 |
| Feb 18, 2025 | 165.00 | 166.00 | 163.40 | 164.40 | 164.40 | 33,977 |
| Feb 17, 2025 | 164.40 | 166.80 | 163.50 | 165.30 | 165.30 | 24,094 |
| Feb 14, 2025 | 164.10 | 164.10 | 162.70 | 163.70 | 163.70 | 22,984 |
| Feb 13, 2025 | 162.30 | 164.50 | 162.30 | 164.10 | 164.10 | 21,227 |
| Feb 12, 2025 | 160.50 | 163.60 | 160.30 | 161.30 | 161.30 | 42,656 |
| Feb 11, 2025 | 160.80 | 161.80 | 159.80 | 159.80 | 159.80 | 26,483 |
| Feb 10, 2025 | 160.90 | 160.90 | 159.20 | 160.10 | 160.10 | 17,077 |
| Feb 7, 2025 | 161.40 | 161.60 | 159.70 | 159.80 | 159.80 | 28,687 |
| Feb 6, 2025 | 159.30 | 161.40 | 158.20 | 161.40 | 161.40 | 46,845 |
| Feb 5, 2025 | 157.90 | 158.70 | 156.80 | 158.20 | 158.20 | 22,946 |
| Feb 4, 2025 | 158.10 | 159.30 | 157.00 | 158.00 | 158.00 | 29,522 |
| Feb 3, 2025 | 155.70 | 158.50 | 155.00 | 158.10 | 158.10 | 30,080 |
| Jan 31, 2025 | 157.50 | 159.60 | 156.90 | 159.60 | 159.60 | 46,520 |
| Jan 30, 2025 | 158.30 | 159.00 | 156.20 | 157.20 | 157.20 | 34,681 |
| Jan 29, 2025 | 156.80 | 158.10 | 156.30 | 157.70 | 157.70 | 31,548 |
| Jan 28, 2025 | 154.30 | 156.70 | 154.30 | 156.30 | 156.30 | 28,144 |
| Jan 27, 2025 | 154.20 | 154.20 | 150.50 | 153.70 | 153.70 | 36,631 |
| Jan 24, 2025 | 153.70 | 155.90 | 153.50 | 155.90 | 155.90 | 28,463 |
| Jan 23, 2025 | 154.40 | 155.70 | 153.20 | 153.70 | 153.70 | 22,198 |
| Jan 22, 2025 | 153.80 | 156.80 | 153.20 | 155.60 | 155.60 | 30,057 |
| Jan 21, 2025 | 151.20 | 153.10 | 151.00 | 152.60 | 152.60 | 15,895 |
| Jan 20, 2025 | 151.30 | 151.90 | 150.70 | 151.60 | 151.60 | 24,367 |
| Jan 17, 2025 | 150.00 | 151.50 | 149.60 | 150.50 | 150.50 | 19,650 |
| Jan 16, 2025 | 150.60 | 151.30 | 149.40 | 151.00 | 151.00 | 40,909 |
| Jan 15, 2025 | 144.10 | 150.30 | 144.10 | 149.70 | 149.70 | 55,073 |
| Jan 14, 2025 | 146.10 | 146.50 | 144.50 | 144.80 | 144.80 | 26,500 |
| Jan 13, 2025 | 147.90 | 147.90 | 142.90 | 146.20 | 146.20 | 55,230 |
| Jan 10, 2025 | 149.10 | 151.30 | 148.10 | 148.10 | 148.10 | 56,188 |
| Jan 9, 2025 | 152.00 | 152.30 | 149.00 | 149.50 | 149.50 | 48,588 |
| Jan 8, 2025 | 149.50 | 152.60 | 148.40 | 152.20 | 152.20 | 136,724 |
| Jan 7, 2025 | 158.00 | 158.00 | 156.60 | 157.80 | 157.80 | 16,480 |
| Jan 6, 2025 | 155.30 | 158.30 | 155.30 | 157.60 | 157.60 | 29,545 |
| Jan 3, 2025 | 155.80 | 155.80 | 153.90 | 154.80 | 154.80 | 18,072 |
| Jan 2, 2025 | 153.00 | 155.80 | 153.00 | 155.80 | 155.80 | 21,740 |
| Dec 30, 2024 | 155.80 | 155.80 | 153.20 | 153.40 | 153.40 | 18,499 |
| Dec 27, 2024 | 154.00 | 156.40 | 153.90 | 155.50 | 155.50 | 22,626 |
| Dec 23, 2024 | 154.60 | 155.00 | 153.20 | 153.60 | 153.60 | 25,449 |
| Dec 20, 2024 | 151.20 | 155.50 | 150.30 | 155.00 | 155.00 | 47,752 |
| Dec 19, 2024 | 155.50 | 155.50 | 152.20 | 152.30 | 152.30 | 31,510 |
| Dec 18, 2024 | 157.00 | 158.00 | 156.40 | 156.40 | 156.40 | 50,590 |
| Dec 17, 2024 | 154.80 | 157.00 | 154.60 | 156.80 | 156.80 | 36,772 |
| Dec 16, 2024 | 155.50 | 156.20 | 154.10 | 155.60 | 155.60 | 30,857 |
| Dec 13, 2024 | 155.30 | 156.70 | 154.20 | 156.00 | 156.00 | 22,846 |
| Dec 12, 2024 | 157.50 | 158.20 | 154.50 | 155.00 | 155.00 | 27,965 |
| Dec 11, 2024 | 154.10 | 157.80 | 154.00 | 157.80 | 157.80 | 35,671 |
| Dec 10, 2024 | 153.00 | 156.60 | 153.00 | 154.90 | 154.90 | 26,169 |
| Dec 9, 2024 | 156.80 | 157.30 | 153.50 | 154.20 | 154.20 | 33,662 |
| Dec 6, 2024 | 155.80 | 156.90 | 154.00 | 156.90 | 156.90 | 29,903 |
| Dec 5, 2024 | 157.60 | 158.00 | 154.60 | 155.50 | 155.50 | 31,883 |
| Dec 4, 2024 | 153.80 | 157.10 | 153.80 | 157.10 | 157.10 | 40,241 |
| Dec 3, 2024 | 152.80 | 154.30 | 151.80 | 152.70 | 152.70 | 43,047 |
| Dec 2, 2024 | 150.40 | 152.40 | 150.10 | 151.50 | 151.50 | 41,345 |
| Nov 29, 2024 | 150.80 | 152.00 | 150.20 | 151.50 | 151.50 | 21,988 |
| Nov 28, 2024 | 150.80 | 151.60 | 149.90 | 150.90 | 150.90 | 13,548 |
| Nov 27, 2024 | 152.90 | 153.10 | 149.20 | 150.40 | 150.40 | 29,562 |
| Nov 26, 2024 | 153.10 | 153.80 | 151.30 | 152.30 | 152.30 | 39,876 |
| Nov 25, 2024 | 151.00 | 153.40 | 150.60 | 153.40 | 153.40 | 52,099 |
| Nov 22, 2024 | 152.50 | 153.90 | 149.50 | 149.90 | 149.90 | 81,204 |
| Nov 21, 2024 | 153.20 | 154.60 | 152.50 | 154.60 | 154.60 | 46,736 |
| Nov 20, 2024 | 154.30 | 156.30 | 152.10 | 152.90 | 152.90 | 34,580 |
| Nov 19, 2024 | 152.90 | 155.60 | 152.60 | 153.90 | 153.90 | 74,216 |
| Nov 18, 2024 | 153.90 | 154.70 | 151.90 | 152.30 | 152.30 | 40,013 |
| Nov 15, 2024 | 150.80 | 156.50 | 150.60 | 152.80 | 152.80 | 144,198 |
| Nov 14, 2024 | 138.00 | 150.80 | 137.80 | 150.80 | 150.80 | 125,258 |
| Nov 13, 2024 | 140.90 | 142.10 | 139.20 | 140.40 | 140.40 | 33,254 |
| Nov 12, 2024 | 141.80 | 143.00 | 141.40 | 141.80 | 141.80 | 27,180 |
| Nov 11, 2024 | 141.60 | 143.30 | 141.50 | 143.30 | 143.30 | 21,682 |
| Nov 8, 2024 | 140.80 | 141.10 | 139.80 | 140.30 | 140.30 | 15,062 |
| Nov 7, 2024 | 136.90 | 140.90 | 136.90 | 140.50 | 140.50 | 22,660 |
| Nov 6, 2024 | 140.40 | 142.10 | 136.40 | 136.90 | 136.90 | 30,284 |
| Nov 5, 2024 | 139.40 | 139.60 | 137.80 | 139.30 | 139.30 | 25,955 |
| Nov 4, 2024 | 141.60 | 142.30 | 139.10 | 139.10 | 139.10 | 27,324 |
| Nov 1, 2024 | 139.60 | 142.70 | 139.00 | 142.00 | 142.00 | 12,977 |
| Oct 31, 2024 | 142.00 | 143.20 | 139.90 | 140.30 | 140.30 | 30,584 |
| Oct 30, 2024 | 143.40 | 144.50 | 142.60 | 143.00 | 143.00 | 64,383 |
| Oct 29, 2024 | 145.50 | 146.50 | 142.90 | 142.90 | 142.90 | 34,767 |
| Oct 28, 2024 | 144.50 | 145.40 | 143.70 | 144.60 | 144.60 | 23,257 |
| Oct 25, 2024 | 147.00 | 149.10 | 142.40 | 143.30 | 143.30 | 33,571 |
| Oct 24, 2024 | 143.20 | 149.60 | 138.20 | 147.30 | 147.30 | 58,751 |
| Oct 23, 2024 | 143.60 | 144.80 | 143.20 | 143.20 | 143.20 | 31,065 |
| Oct 22, 2024 | 142.30 | 144.00 | 141.90 | 143.40 | 143.40 | 25,306 |
| Oct 21, 2024 | 144.30 | 144.60 | 141.60 | 142.10 | 142.10 | 27,178 |
| Oct 18, 2024 | 141.10 | 144.70 | 140.70 | 143.10 | 143.10 | 51,381 |
| Oct 17, 2024 | 139.10 | 141.10 | 138.00 | 141.00 | 141.00 | 46,021 |
| Oct 16, 2024 | 140.10 | 140.50 | 139.20 | 139.40 | 139.40 | 35,088 |
| Oct 15, 2024 | 139.40 | 141.70 | 139.20 | 140.40 | 140.40 | 57,195 |
| Oct 14, 2024 | 133.10 | 138.30 | 133.10 | 138.30 | 138.30 | 31,709 |
| Oct 11, 2024 | 133.30 | 135.00 | 133.10 | 133.30 | 133.30 | 11,646 |
| Oct 10, 2024 | 135.00 | 135.10 | 132.70 | 133.60 | 133.60 | 35,456 |
| Oct 9, 2024 | 135.50 | 135.70 | 132.50 | 135.70 | 135.70 | 46,117 |
| Oct 8, 2024 | 130.90 | 132.10 | 130.30 | 131.60 | 131.60 | 19,440 |
| Oct 7, 2024 | 131.40 | 132.90 | 131.20 | 131.80 | 131.80 | 28,808 |
| Oct 4, 2024 | 131.70 | 133.90 | 131.60 | 132.00 | 132.00 | 20,211 |
| Oct 3, 2024 | 133.90 | 134.30 | 132.00 | 132.00 | 132.00 | 26,285 |
| Oct 2, 2024 | 132.90 | 134.80 | 132.40 | 134.00 | 134.00 | 21,222 |
| Oct 1, 2024 | 135.80 | 136.30 | 132.10 | 132.90 | 132.90 | 41,811 |
| Sep 30, 2024 | 136.80 | 136.80 | 134.70 | 135.20 | 135.20 | 31,186 |
| Sep 27, 2024 | 137.40 | 137.40 | 135.60 | 136.80 | 136.80 | 28,482 |
| Sep 26, 2024 | 136.30 | 138.20 | 135.70 | 136.70 | 136.70 | 36,465 |
| Sep 25, 2024 | 133.50 | 134.90 | 133.00 | 134.80 | 134.80 | 40,108 |
| Sep 24, 2024 | 136.40 | 137.00 | 133.20 | 133.60 | 133.60 | 27,357 |
| Sep 23, 2024 | 135.40 | 137.00 | 133.90 | 135.80 | 135.80 | 16,713 |
| Sep 20, 2024 | 136.50 | 136.60 | 135.00 | 135.50 | 135.50 | 41,795 |
| Sep 19, 2024 | 135.30 | 137.10 | 134.90 | 136.90 | 136.90 | 27,882 |
| Sep 18, 2024 | 137.60 | 137.60 | 132.80 | 134.90 | 134.90 | 34,728 |
| Sep 17, 2024 | 136.00 | 139.70 | 136.00 | 137.10 | 137.10 | 20,892 |
| Sep 16, 2024 | 136.70 | 136.90 | 134.40 | 135.70 | 135.70 | 31,810 |
| Sep 13, 2024 | 138.30 | 138.70 | 136.90 | 137.60 | 137.60 | 14,394 |
| Sep 12, 2024 | 136.50 | 139.70 | 136.20 | 137.80 | 137.80 | 26,728 |
| Sep 11, 2024 | 135.00 | 136.30 | 134.60 | 135.10 | 135.10 | 20,483 |
| Sep 10, 2024 | 134.80 | 138.00 | 134.30 | 135.00 | 135.00 | 37,050 |
| Sep 9, 2024 | 134.20 | 136.00 | 133.70 | 134.90 | 134.90 | 20,419 |
| Sep 6, 2024 | 134.50 | 136.30 | 133.20 | 134.00 | 134.00 | 17,762 |
| Sep 5, 2024 | 136.30 | 136.30 | 134.00 | 134.10 | 134.10 | 24,089 |
| Sep 4, 2024 | 138.90 | 139.30 | 135.70 | 136.30 | 136.30 | 26,944 |
| Sep 3, 2024 | 141.10 | 141.30 | 139.20 | 140.70 | 140.70 | 27,185 |
| Sep 2, 2024 | 142.10 | 142.50 | 139.60 | 141.00 | 141.00 | 51,409 |
| Aug 30, 2024 | 140.60 | 143.00 | 140.60 | 142.70 | 142.70 | 36,423 |
| Aug 29, 2024 | 140.30 | 142.10 | 139.90 | 141.80 | 141.80 | 26,016 |
| Aug 28, 2024 | 139.60 | 140.70 | 139.20 | 140.20 | 140.20 | 15,884 |
| Aug 27, 2024 | 140.40 | 141.10 | 138.50 | 139.80 | 139.80 | 31,899 |
| Aug 26, 2024 | 137.80 | 141.10 | 137.60 | 140.90 | 140.90 | 31,892 |
| Aug 23, 2024 | 138.60 | 139.20 | 137.40 | 138.20 | 138.20 | 11,090 |
| Aug 22, 2024 | 138.70 | 140.10 | 137.80 | 137.80 | 137.80 | 22,195 |
| Aug 21, 2024 | 136.50 | 138.70 | 136.30 | 138.70 | 138.70 | 29,853 |
| Aug 20, 2024 | 135.10 | 137.20 | 135.10 | 136.10 | 136.10 | 26,777 |
| Aug 19, 2024 | 134.50 | 136.00 | 133.60 | 135.30 | 135.30 | 35,255 |
| Aug 16, 2024 | 133.40 | 135.30 | 131.50 | 134.40 | 134.40 | 37,312 |
| Aug 14, 2024 | 130.00 | 131.90 | 130.00 | 131.50 | 131.50 | 35,244 |
| Aug 13, 2024 | 129.30 | 129.90 | 127.70 | 129.90 | 129.90 | 18,605 |
| Aug 12, 2024 | 127.40 | 129.50 | 126.70 | 128.40 | 128.40 | 30,022 |
| Aug 9, 2024 | 125.50 | 127.20 | 125.00 | 127.20 | 127.20 | 15,530 |
| Aug 8, 2024 | 124.90 | 125.60 | 123.00 | 124.90 | 124.90 | 16,305 |
| Aug 7, 2024 | 125.50 | 126.40 | 124.30 | 125.60 | 125.60 | 33,162 |
| Aug 6, 2024 | 124.70 | 125.50 | 123.60 | 125.10 | 125.10 | 33,419 |
| Aug 5, 2024 | 122.80 | 124.50 | 120.60 | 124.30 | 124.30 | 47,310 |
| Aug 2, 2024 | 127.10 | 130.20 | 124.00 | 126.60 | 126.60 | 48,138 |
| Aug 1, 2024 | 130.90 | 131.40 | 128.60 | 129.00 | 129.00 | 23,206 |
| Jul 31, 2024 | 132.70 | 133.60 | 130.90 | 131.20 | 131.20 | 29,907 |
| Jul 30, 2024 | 132.20 | 133.20 | 130.80 | 131.80 | 131.80 | 22,141 |
| Jul 29, 2024 | 134.00 | 135.20 | 131.80 | 131.80 | 131.80 | 16,356 |
| Jul 26, 2024 | 133.00 | 133.90 | 126.70 | 133.10 | 133.10 | 73,882 |
| Jul 25, 2024 | 135.80 | 135.80 | 131.40 | 132.70 | 132.70 | 49,130 |
| Jul 24, 2024 | 137.90 | 139.00 | 135.80 | 135.80 | 135.80 | 17,844 |
| Jul 23, 2024 | 138.30 | 140.90 | 137.50 | 139.00 | 139.00 | 23,299 |
| Jul 22, 2024 | 136.10 | 138.20 | 135.20 | 138.00 | 138.00 | 20,530 |
| Jul 19, 2024 | 136.00 | 136.40 | 134.30 | 135.80 | 135.80 | 24,729 |
| Jul 18, 2024 | 137.30 | 138.80 | 135.80 | 135.90 | 135.90 | 44,483 |
| Jul 17, 2024 | 139.00 | 139.00 | 136.50 | 137.30 | 137.30 | 30,527 |
| Jul 16, 2024 | 140.20 | 140.20 | 139.20 | 139.80 | 139.80 | 30,767 |
| Jul 15, 2024 | 140.90 | 142.00 | 140.00 | 140.20 | 140.20 | 18,330 |
| Jul 12, 2024 | 140.50 | 142.10 | 139.70 | 141.60 | 141.60 | 41,893 |
| Jul 11, 2024 | 141.00 | 142.00 | 139.30 | 140.00 | 140.00 | 32,644 |
| Jul 10, 2024 | 140.10 | 140.50 | 137.60 | 140.00 | 140.00 | 18,117 |
| Jul 9, 2024 | 139.70 | 141.00 | 138.10 | 139.20 | 139.20 | 29,458 |
| Jul 8, 2024 | 141.10 | 141.60 | 139.70 | 140.20 | 140.20 | 25,293 |
| Jul 5, 2024 | 140.40 | 142.20 | 140.00 | 141.40 | 141.40 | 26,211 |
| Jul 4, 2024 | 140.00 | 140.20 | 139.10 | 140.20 | 140.20 | 13,179 |
| Jul 3, 2024 | 137.10 | 140.20 | 136.90 | 139.60 | 139.60 | 25,632 |
| Jul 2, 2024 | 135.50 | 136.70 | 135.00 | 136.30 | 136.30 | 25,604 |
| Jul 1, 2024 | 137.80 | 139.70 | 134.70 | 136.10 | 136.10 | 34,526 |
| Jun 28, 2024 | 139.40 | 140.30 | 137.80 | 137.80 | 137.80 | 37,875 |
| Jun 27, 2024 | 137.30 | 138.60 | 135.60 | 138.20 | 138.20 | 16,993 |
| Jun 26, 2024 | 142.30 | 142.30 | 136.90 | 137.50 | 137.50 | 39,350 |
| Jun 25, 2024 | 141.20 | 142.20 | 138.60 | 140.40 | 140.40 | 31,904 |
| Jun 24, 2024 | 138.50 | 142.50 | 138.50 | 142.20 | 142.20 | 51,102 |
| Jun 21, 2024 | 138.90 | 139.20 | 137.90 | 138.10 | 138.10 | 45,227 |
| Jun 20, 2024 | 134.30 | 139.40 | 134.20 | 139.00 | 139.00 | 72,548 |
| Jun 19, 2024 | 135.20 | 135.20 | 133.30 | 133.80 | 133.80 | 27,558 |
| Jun 18, 2024 | 134.10 | 135.20 | 132.20 | 135.20 | 135.20 | 37,612 |
| Jun 17, 2024 | 133.90 | 136.70 | 132.80 | 133.80 | 133.80 | 37,185 |
| Jun 14, 2024 | 134.40 | 135.30 | 133.40 | 133.40 | 133.40 | 51,014 |
| Jun 13, 2024 | 137.00 | 137.60 | 133.40 | 134.40 | 134.40 | 30,357 |
| Jun 12, 2024 | 133.50 | 137.00 | 130.40 | 136.50 | 136.50 | 30,429 |
| Jun 11, 2024 | 135.70 | 137.70 | 133.40 | 133.40 | 133.40 | 42,302 |
| Jun 10, 2024 | 136.10 | 136.90 | 134.00 | 136.00 | 136.00 | 25,171 |
| Jun 7, 2024 | 134.20 | 136.80 | 133.80 | 136.60 | 136.60 | 56,616 |
| Jun 6, 2024 | 132.20 | 134.10 | 131.60 | 134.10 | 134.10 | 51,747 |
| Jun 5, 2024 | 129.20 | 131.50 | 128.50 | 130.80 | 130.80 | 35,125 |
| Jun 4, 2024 | 128.40 | 129.40 | 127.90 | 128.50 | 128.50 | 34,273 |
| Jun 3, 2024 | 127.40 | 129.10 | 126.60 | 128.40 | 128.40 | 48,109 |
| May 31, 2024 | 133.00 | 133.00 | 125.50 | 126.40 | 126.40 | 120,249 |
| May 30, 2024 | 133.20 | 134.30 | 132.10 | 133.30 | 133.30 | 34,032 |
| May 29, 2024 | 138.10 | 138.10 | 133.20 | 133.60 | 133.60 | 31,260 |
| May 28, 2024 | 137.90 | 138.90 | 137.20 | 137.50 | 137.50 | 67,457 |
| May 27, 2024 | 136.00 | 137.90 | 136.00 | 137.60 | 137.60 | 14,469 |
| May 24, 2024 | 136.70 | 138.20 | 135.50 | 136.40 | 136.40 | 33,117 |
| May 23, 2024 | 136.30 | 136.80 | 135.50 | 136.00 | 136.00 | 27,179 |
| May 22, 2024 | 136.40 | 137.40 | 135.20 | 136.00 | 136.00 | 30,523 |
| May 21, 2024 | 135.80 | 137.00 | 134.00 | 136.50 | 136.50 | 35,019 |
| May 20, 2024 | 1 Dividend | |||||
| May 20, 2024 | 135.80 | 136.50 | 135.10 | 136.10 | 136.10 | 26,899 |
| May 17, 2024 | 136.80 | 138.20 | 134.90 | 136.80 | 135.80 | 41,588 |
| May 16, 2024 | 134.40 | 137.90 | 134.20 | 136.80 | 135.80 | 45,484 |
| May 15, 2024 | 134.90 | 139.60 | 132.30 | 133.10 | 132.13 | 109,186 |
| May 14, 2024 | 125.40 | 135.70 | 124.90 | 135.70 | 134.71 | 92,775 |
| May 13, 2024 | 127.10 | 127.60 | 125.60 | 125.90 | 124.98 | 35,833 |
| May 10, 2024 | 127.90 | 127.90 | 126.20 | 127.10 | 126.17 | 24,776 |
| May 9, 2024 | 127.50 | 127.60 | 126.50 | 127.00 | 126.07 | 10,223 |
| May 8, 2024 | 126.70 | 128.20 | 125.80 | 127.00 | 126.07 | 20,786 |
| May 7, 2024 | 124.50 | 126.90 | 124.20 | 126.90 | 125.97 | 27,429 |
| May 6, 2024 | 124.10 | 125.00 | 123.30 | 124.50 | 123.59 | 16,628 |
| May 3, 2024 | 124.10 | 125.70 | 123.50 | 124.10 | 123.19 | 14,253 |
| May 2, 2024 | 123.00 | 124.00 | 121.30 | 123.30 | 122.40 | 39,744 |
| Apr 30, 2024 | 124.00 | 124.60 | 122.90 | 123.00 | 122.10 | 29,504 |
| Apr 29, 2024 | 124.00 | 124.60 | 122.70 | 123.90 | 122.99 | 34,936 |
| Apr 26, 2024 | 124.60 | 125.80 | 123.00 | 124.10 | 123.19 | 56,653 |
| Apr 25, 2024 | 123.70 | 126.70 | 117.20 | 124.10 | 123.19 | 32,138 |
| Apr 24, 2024 | 126.60 | 127.20 | 124.30 | 124.60 | 123.69 | 18,819 |
| Apr 23, 2024 | 124.10 | 126.80 | 123.20 | 125.70 | 124.78 | 29,625 |
| Apr 22, 2024 | 121.30 | 124.80 | 121.30 | 123.10 | 122.20 | 22,094 |
| Apr 19, 2024 | 122.00 | 122.50 | 120.30 | 121.30 | 120.41 | 34,707 |
| Apr 18, 2024 | 124.30 | 124.40 | 120.50 | 123.30 | 122.40 | 25,617 |
| Apr 17, 2024 | 124.40 | 125.10 | 123.60 | 123.90 | 122.99 | 25,960 |
Related Tickers
SES.MI SeSa S.p.A.
65.75
+0.08%
SPN.MI Spindox S.p.A.
9.10
-1.09%
PACT.ST Proact IT Group AB (publ)
114.00
-2.73%
ADN1.DE adesso SE
95.10
+1.49%
NE3.MU Nedap NV
62.60
+0.16%
GFT.DE GFT Technologies SE
22.00
0.00%
9613.T NTT DATA Group Corporation
2,590.00
-1.16%
CAP.PA Capgemini SE
126.90
-1.36%
KTN.DE Kontron AG
21.94
-0.90%
IBM.F International Business Machines Corporation
211.55
-0.70%