655.40
-1.40
(-0.21%)
At close: January 31 at 9:00:18 PM GMT+1
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 31, 2025 | 654.00 | 663.60 | 654.00 | 655.40 | 655.40 | 198 |
| Jan 30, 2025 | 656.80 | 656.80 | 656.80 | 656.80 | 656.80 | - |
| Jan 29, 2025 | 653.40 | 669.00 | 653.40 | 669.00 | 669.00 | 10 |
| Jan 28, 2025 | 649.60 | 656.80 | 649.60 | 651.00 | 651.00 | 28 |
| Jan 27, 2025 | 632.40 | 646.00 | 632.40 | 646.00 | 646.00 | 10 |
| Jan 24, 2025 | 660.40 | 660.60 | 650.00 | 650.00 | 650.00 | 11 |
| Jan 23, 2025 | 649.40 | 649.40 | 649.40 | 649.40 | 649.40 | - |
| Jan 22, 2025 | 656.60 | 662.20 | 653.60 | 661.60 | 661.60 | 15 |
| Jan 21, 2025 | 650.80 | 650.80 | 650.80 | 650.80 | 650.80 | - |
| Jan 20, 2025 | 666.00 | 666.00 | 659.00 | 659.00 | 659.00 | 40 |
| Jan 17, 2025 | 670.40 | 671.40 | 670.00 | 670.00 | 670.00 | 17 |
| Jan 16, 2025 | 691.40 | 691.40 | 685.40 | 685.40 | 685.40 | 51 |
| Jan 15, 2025 | 667.20 | 667.20 | 667.20 | 667.20 | 667.20 | - |
| Jan 14, 2025 | 696.00 | 696.00 | 696.00 | 696.00 | 696.00 | - |
| Jan 13, 2025 | 683.20 | 683.20 | 683.20 | 683.20 | 683.20 | 8 |
| Jan 10, 2025 | 706.60 | 709.00 | 682.80 | 682.80 | 682.80 | 57 |
| Jan 9, 2025 | 708.80 | 710.00 | 708.60 | 708.80 | 708.80 | 48 |
| Jan 8, 2025 | 702.20 | 702.20 | 702.20 | 702.20 | 702.20 | - |
| Jan 7, 2025 | 684.00 | 710.00 | 683.00 | 710.00 | 710.00 | 10 |
| Jan 6, 2025 | 699.80 | 701.20 | 695.00 | 701.20 | 701.20 | 22 |
| Jan 3, 2025 | 692.20 | 692.20 | 692.20 | 692.20 | 692.20 | - |
| Jan 2, 2025 | 684.60 | 685.00 | 684.60 | 685.00 | 685.00 | 6 |
| Dec 30, 2024 | 676.80 | 676.80 | 676.80 | 676.80 | 676.80 | - |
| Dec 27, 2024 | 683.60 | 684.60 | 679.20 | 684.60 | 684.60 | 21 |
| Dec 23, 2024 | 670.40 | 683.60 | 666.60 | 683.60 | 683.60 | 81 |
| Dec 20, 2024 | 677.60 | 678.00 | 677.60 | 678.00 | 678.00 | 2 |
| Dec 19, 2024 | 684.60 | 684.60 | 680.00 | 680.00 | 680.00 | 2 |
| Dec 18, 2024 | 700.80 | 708.00 | 700.80 | 708.00 | 708.00 | 27 |
| Dec 17, 2024 | 687.20 | 708.00 | 687.20 | 708.00 | 708.00 | 305 |
| Dec 16, 2024 | 692.00 | 693.20 | 691.60 | 692.60 | 692.60 | 71 |
| Dec 13, 2024 | 708.20 | 708.20 | 701.20 | 702.80 | 702.80 | 10 |
| Dec 12, 2024 | 730.40 | 733.20 | 730.00 | 733.20 | 733.20 | 1 |
| Dec 11, 2024 | 735.40 | 745.00 | 735.40 | 744.00 | 744.00 | 7 |
| Dec 10, 2024 | 744.20 | 744.20 | 740.60 | 740.60 | 740.60 | 5 |
| Dec 9, 2024 | 739.00 | 752.00 | 729.20 | 752.00 | 752.00 | 85 |
| Dec 6, 2024 | 723.20 | 738.40 | 723.20 | 738.40 | 738.40 | 30 |
| Dec 5, 2024 | 712.00 | 719.00 | 712.00 | 719.00 | 719.00 | 6 |
| Dec 4, 2024 | 711.80 | 711.80 | 710.00 | 710.00 | 710.00 | 7 |
| Dec 3, 2024 | 723.20 | 723.20 | 722.20 | 722.20 | 722.20 | 20 |
| Dec 2, 2024 | 709.20 | 723.20 | 709.20 | 723.20 | 723.20 | 20 |
| Nov 29, 2024 | 720.00 | 720.00 | 720.00 | 720.00 | 720.00 | 5 |
| Nov 28, 2024 | 713.00 | 713.40 | 713.00 | 713.40 | 713.40 | - |
| Nov 27, 2024 | 720.20 | 720.20 | 713.60 | 719.00 | 719.00 | 12 |
| Nov 26, 2024 | 711.00 | 711.00 | 711.00 | 711.00 | 711.00 | - |
| Nov 25, 2024 | 703.60 | 714.80 | 703.60 | 714.80 | 714.80 | 18 |
| Nov 22, 2024 | 707.40 | 707.40 | 707.40 | 707.40 | 707.40 | - |
| Nov 21, 2024 | 701.40 | 705.00 | 701.40 | 705.00 | 705.00 | 10 |
| Nov 20, 2024 | 702.00 | 710.80 | 702.00 | 710.80 | 710.80 | 4 |
| Nov 19, 2024 | 716.00 | 717.00 | 701.80 | 701.80 | 701.80 | 47 |
| Nov 18, 2024 | 715.20 | 715.20 | 713.60 | 713.60 | 713.60 | 51 |
| Nov 15, 2024 | 743.20 | 743.20 | 717.60 | 717.60 | 717.60 | 21 |
| Nov 14, 2024 | 758.60 | 768.00 | 758.60 | 759.20 | 759.20 | 60 |
| Nov 13, 2024 | 766.20 | 771.20 | 766.20 | 770.60 | 770.60 | 15 |
| Nov 12, 2024 | 770.80 | 772.40 | 770.80 | 772.40 | 772.40 | 1 |
| Nov 11, 2024 | 769.20 | 778.00 | 769.20 | 778.00 | 778.00 | 2 |
| Nov 8, 2024 | 760.20 | 771.80 | 760.20 | 763.00 | 763.00 | 14 |
| Nov 7, 2024 | 759.60 | 764.00 | 759.60 | 763.00 | 763.00 | 24 |
| Nov 6, 2024 | 790.00 | 790.00 | 764.80 | 772.80 | 772.80 | 2 |
| Nov 5, 2024 | 754.40 | 765.00 | 752.40 | 757.80 | 757.80 | 148 |
| Nov 4, 2024 | 769.20 | 770.20 | 766.20 | 770.20 | 770.20 | 3 |
| Nov 1, 2024 | 774.20 | 782.20 | 771.80 | 782.20 | 782.20 | 43 |
| Oct 31, 2024 | 844.20 | 849.80 | 765.00 | 765.20 | 765.20 | 18 |
| Oct 30, 2024 | 854.20 | 864.00 | 848.00 | 848.60 | 848.60 | 15 |
| Oct 29, 2024 | 858.00 | 858.00 | 853.80 | 853.80 | 853.80 | 4 |
| Oct 28, 2024 | 861.40 | 864.80 | 854.00 | 854.00 | 854.00 | 16 |
| Oct 25, 2024 | 861.00 | 861.00 | 851.80 | 851.80 | 851.80 | 59 |
| Oct 24, 2024 | 870.00 | 870.00 | 870.00 | 870.00 | 870.00 | 3 |
| Oct 23, 2024 | 879.20 | 889.20 | 879.20 | 889.20 | 889.20 | 7 |
| Oct 22, 2024 | 892.20 | 895.00 | 866.00 | 866.00 | 866.00 | 31 |
| Oct 21, 2024 | 907.80 | 913.20 | 899.80 | 899.80 | 899.80 | 15 |
| Oct 18, 2024 | 925.00 | 925.00 | 925.00 | 925.00 | 925.00 | 3 |
| Oct 17, 2024 | 925.00 | 935.00 | 925.00 | 935.00 | 935.00 | 1 |
| Oct 16, 2024 | 927.80 | 927.80 | 927.80 | 927.80 | 927.80 | - |
| Oct 15, 2024 | 929.60 | 929.60 | 929.60 | 929.60 | 929.60 | - |
| Oct 14, 2024 | 923.20 | 931.40 | 923.20 | 926.20 | 926.20 | 8 |
| Oct 11, 2024 | 911.00 | 920.20 | 911.00 | 920.20 | 920.20 | 5 |
| Oct 10, 2024 | 918.80 | 918.80 | 914.60 | 914.60 | 914.60 | 8 |
| Oct 9, 2024 | 910.40 | 916.40 | 910.40 | 916.40 | 916.40 | 19 |
| Oct 8, 2024 | 901.20 | 911.00 | 901.20 | 904.40 | 904.40 | 34 |
| Oct 7, 2024 | 926.00 | 926.00 | 905.00 | 905.00 | 905.00 | 24 |
| Oct 4, 2024 | 917.20 | 925.40 | 917.20 | 921.80 | 921.80 | 10 |
| Oct 3, 2024 | 938.80 | 938.80 | 938.80 | 938.80 | 938.80 | - |
| Oct 2, 2024 | 941.20 | 941.20 | 941.20 | 941.20 | 941.20 | - |
| Oct 1, 2024 | 936.80 | 947.40 | 936.80 | 947.40 | 947.40 | 3 |
| Sep 30, 2024 | 927.80 | 942.60 | 927.80 | 942.60 | 942.60 | 2 |
| Sep 27, 2024 | 927.00 | 932.80 | 927.00 | 932.80 | 932.80 | 10 |
| Sep 26, 2024 | 935.20 | 935.20 | 933.00 | 933.00 | 933.00 | 1 |
| Sep 25, 2024 | 933.60 | 936.20 | 933.60 | 936.20 | 936.20 | 28 |
| Sep 24, 2024 | 976.20 | 987.00 | 924.00 | 924.00 | 924.00 | 294 |
| Sep 23, 2024 | 1,020.00 | 1,034.00 | 984.20 | 984.20 | 984.20 | 276 |
| Sep 20, 2024 | 1,023.00 | 1,023.00 | 1,023.00 | 1,023.00 | 1,023.00 | - |
| Sep 19, 2024 | 1,022.50 | 1,035.00 | 1,022.50 | 1,035.00 | 1,035.00 | 35 |
| Sep 18, 2024 | 1,026.50 | 1,026.50 | 1,026.50 | 1,026.50 | 1,026.50 | - |
| Sep 17, 2024 | 1,025.00 | 1,028.00 | 1,025.00 | 1,028.00 | 1,028.00 | 5 |
| Sep 16, 2024 | 1,044.50 | 1,044.50 | 1,039.50 | 1,039.50 | 1,039.50 | 5 |
| Sep 13, 2024 | 1,045.00 | 1,047.00 | 1,045.00 | 1,047.00 | 1,047.00 | 5 |
| Sep 12, 2024 | 1,034.00 | 1,047.00 | 1,034.00 | 1,047.00 | 1,047.00 | 30 |
| Sep 11, 2024 | 1,018.50 | 1,018.50 | 1,018.50 | 1,018.50 | 1,018.50 | - |
| Sep 10, 2024 | 1,032.00 | 1,032.00 | 1,031.00 | 1,031.00 | 1,031.00 | - |
| Sep 9, 2024 | 1,020.50 | 1,037.50 | 1,020.50 | 1,037.00 | 1,037.00 | 10 |
| Sep 6, 2024 | 1,026.50 | 1,045.50 | 1,015.50 | 1,026.00 | 1,026.00 | 71 |
| Sep 5, 2024 | 1,052.50 | 1,052.50 | 1,052.50 | 1,052.50 | 1,052.50 | - |
| Sep 4, 2024 | 1,050.50 | 1,050.50 | 1,050.50 | 1,050.50 | 1,050.50 | - |
| Sep 3, 2024 | 1,070.00 | 1,079.50 | 1,070.00 | 1,070.00 | 1,070.00 | 55 |
| Sep 2, 2024 | 1,069.00 | 1,075.50 | 1,069.00 | 1,075.50 | 1,075.50 | 23 |
| Aug 30, 2024 | 1,061.50 | 1,068.50 | 1,061.50 | 1,068.50 | 1,068.50 | 1 |
| Aug 29, 2024 | 1,077.00 | 1,081.00 | 1,076.50 | 1,076.50 | 1,076.50 | 24 |
| Aug 28, 2024 | 1,072.50 | 1,072.50 | 1,072.50 | 1,072.50 | 1,072.50 | - |
| Aug 27, 2024 | 1,067.50 | 1,077.50 | 1,067.50 | 1,075.00 | 1,075.00 | 19 |
| Aug 26, 2024 | 1,065.50 | 1,068.50 | 1,065.50 | 1,068.50 | 1,068.50 | 10 |
| Aug 23, 2024 | 1,066.50 | 1,076.00 | 1,066.50 | 1,072.00 | 1,072.00 | 6 |
| Aug 22, 2024 | 1,062.00 | 1,070.50 | 1,061.00 | 1,063.00 | 1,063.00 | 63 |
| Aug 21, 2024 | 1,066.50 | 1,087.00 | 1,066.50 | 1,087.00 | 1,087.00 | 10 |
| Aug 20, 2024 | 1,085.50 | 1,088.00 | 1,076.00 | 1,077.50 | 1,077.50 | 62 |
| Aug 19, 2024 | 1,060.50 | 1,073.50 | 1,060.50 | 1,065.50 | 1,065.50 | 5 |
| Aug 16, 2024 | 1,076.00 | 1,076.00 | 1,075.00 | 1,075.00 | 1,075.00 | 50 |
| Aug 15, 2024 | 1,047.50 | 1,065.00 | 1,047.50 | 1,065.00 | 1,065.00 | 10 |
| Aug 14, 2024 | 1,048.50 | 1,048.50 | 1,042.00 | 1,048.50 | 1,048.50 | 12 |
| Aug 13, 2024 | 1,021.00 | 1,047.50 | 1,018.00 | 1,047.50 | 1,047.50 | 5 |
| Aug 12, 2024 | 1,033.00 | 1,033.00 | 1,027.00 | 1,032.00 | 1,032.00 | 41 |
| Aug 9, 2024 | 1,010.00 | 1,038.00 | 1,010.00 | 1,029.50 | 1,029.50 | 11 |
| Aug 8, 2024 | 974.20 | 1,018.50 | 974.20 | 1,018.50 | 1,018.50 | 14 |
| Aug 7, 2024 | 976.80 | 976.80 | 976.80 | 976.80 | 976.80 | - |
| Aug 6, 2024 | 979.20 | 997.60 | 979.20 | 997.60 | 997.60 | 6 |
| Aug 5, 2024 | 950.00 | 978.20 | 950.00 | 978.20 | 978.20 | 80 |
| Aug 2, 2024 | 1,004.00 | 1,004.00 | 996.00 | 996.00 | 996.00 | 1 |
| Aug 1, 2024 | 989.20 | 1,015.00 | 989.20 | 1,015.00 | 1,015.00 | 5 |
| Jul 31, 2024 | 991.00 | 991.00 | 991.00 | 991.00 | 991.00 | - |
| Jul 30, 2024 | 990.20 | 990.20 | 990.20 | 990.20 | 990.20 | - |
| Jul 29, 2024 | 996.20 | 996.20 | 996.20 | 996.20 | 996.20 | 38 |
| Jul 26, 2024 | 978.00 | 997.00 | 978.00 | 997.00 | 997.00 | 38 |
| Jul 25, 2024 | 976.00 | 976.00 | 976.00 | 976.00 | 976.00 | - |
| Jul 24, 2024 | 969.20 | 976.60 | 969.20 | 976.60 | 976.60 | 5 |
| Jul 23, 2024 | 975.20 | 985.40 | 975.20 | 985.40 | 985.40 | 1 |
| Jul 22, 2024 | 972.00 | 972.40 | 970.00 | 970.00 | 970.00 | 15 |
| Jul 19, 2024 | 980.00 | 982.40 | 980.00 | 982.40 | 982.40 | 17 |
| Jul 18, 2024 | 988.20 | 988.20 | 988.20 | 988.20 | 988.20 | - |
| Jul 17, 2024 | 997.60 | 997.60 | 997.60 | 997.60 | 997.60 | - |
| Jul 16, 2024 | 988.20 | 998.00 | 988.20 | 998.00 | 998.00 | 10 |
| Jul 15, 2024 | 1,009.50 | 1,009.50 | 1,000.00 | 1,000.00 | 1,000.00 | 1,506 |
| Jul 12, 2024 | 989.40 | 1,002.50 | 989.40 | 1,002.50 | 1,002.50 | 103 |
| Jul 11, 2024 | 982.40 | 991.40 | 982.40 | 982.40 | 982.40 | 25 |
| Jul 10, 2024 | 970.60 | 970.60 | 970.60 | 970.60 | 970.60 | - |
| Jul 9, 2024 | 970.20 | 981.60 | 970.20 | 981.60 | 981.60 | 11 |
| Jul 8, 2024 | 951.40 | 960.20 | 951.40 | 960.20 | 960.20 | 20 |
| Jul 5, 2024 | 943.40 | 943.40 | 943.40 | 943.40 | 943.40 | - |
| Jul 4, 2024 | 944.80 | 944.80 | 944.80 | 944.80 | 944.80 | - |
| Jul 3, 2024 | 976.00 | 976.00 | 936.60 | 936.60 | 936.60 | 29 |
| Jul 2, 2024 | 981.60 | 981.60 | 981.60 | 981.60 | 981.60 | - |
| Jul 1, 2024 | 995.00 | 995.00 | 975.20 | 975.20 | 975.20 | 26 |
| Jun 28, 2024 | 976.60 | 976.60 | 976.60 | 976.60 | 976.60 | - |
| Jun 27, 2024 | 993.00 | 993.00 | 993.00 | 993.00 | 993.00 | - |
| Jun 26, 2024 | 997.20 | 1,007.50 | 986.80 | 1,006.50 | 1,006.50 | 42 |
| Jun 25, 2024 | 986.00 | 986.00 | 986.00 | 986.00 | 986.00 | - |
| Jun 24, 2024 | 984.60 | 984.60 | 984.60 | 984.60 | 984.60 | - |
| Jun 21, 2024 | 968.80 | 987.60 | 968.80 | 987.60 | 987.60 | 1 |
| Jun 20, 2024 | 966.20 | 980.00 | 966.20 | 968.40 | 968.40 | 22 |
| Jun 19, 2024 | 964.40 | 964.40 | 963.80 | 963.80 | 963.80 | 5 |
| Jun 18, 2024 | 969.60 | 969.60 | 969.60 | 969.60 | 969.60 | - |
| Jun 17, 2024 | 967.80 | 985.00 | 960.80 | 975.80 | 975.80 | 11 |
| Jun 14, 2024 | 952.80 | 952.80 | 952.80 | 952.80 | 952.80 | - |
| Jun 13, 2024 | 947.20 | 956.00 | 947.20 | 956.00 | 956.00 | 8 |
| Jun 12, 2024 | 936.20 | 936.20 | 936.20 | 936.20 | 936.20 | - |
| Jun 11, 2024 | 926.60 | 926.60 | 926.60 | 926.60 | 926.60 | - |
| Jun 10, 2024 | 928.00 | 928.00 | 924.80 | 924.80 | 924.80 | - |
| Jun 7, 2024 | 914.40 | 914.40 | 914.40 | 914.40 | 914.40 | - |
| Jun 6, 2024 | 918.20 | 918.20 | 918.20 | 918.20 | 918.20 | - |
| Jun 5, 2024 | 910.00 | 920.00 | 910.00 | 920.00 | 920.00 | 1 |
| Jun 4, 2024 | 903.20 | 915.00 | 903.20 | 912.60 | 912.60 | 1 |
| Jun 3, 2024 | 900.20 | 909.20 | 900.20 | 909.20 | 909.20 | 5 |
| May 31, 2024 | 898.40 | 898.40 | 898.40 | 898.40 | 898.40 | - |
| May 30, 2024 | 882.20 | 882.20 | 881.20 | 881.20 | 881.20 | - |
| May 29, 2024 | 888.20 | 895.00 | 888.20 | 895.00 | 895.00 | 4 |
| May 28, 2024 | 901.20 | 901.20 | 901.20 | 901.20 | 901.20 | - |
| May 27, 2024 | 910.80 | 910.80 | 904.60 | 904.60 | 904.60 | 1 |
| May 24, 2024 | 902.00 | 910.80 | 902.00 | 910.80 | 910.80 | 1 |
| May 23, 2024 | 904.40 | 916.80 | 904.40 | 916.80 | 916.80 | 21 |
| May 22, 2024 | 910.00 | 910.00 | 910.00 | 910.00 | 910.00 | - |
| May 21, 2024 | 902.60 | 902.60 | 901.20 | 901.20 | 901.20 | - |
| May 20, 2024 | 909.00 | 909.00 | 899.20 | 899.20 | 899.20 | 2 |
| May 17, 2024 | 889.60 | 889.60 | 889.60 | 889.60 | 889.60 | - |
| May 16, 2024 | 910.00 | 910.00 | 898.00 | 898.00 | 898.00 | 2 |
| May 15, 2024 | 904.80 | 904.80 | 904.20 | 904.20 | 904.20 | 24 |
| May 14, 2024 | 903.00 | 903.00 | 903.00 | 903.00 | 903.00 | - |
| May 13, 2024 | 900.40 | 902.00 | 900.40 | 902.00 | 902.00 | 2 |
| May 10, 2024 | 896.80 | 896.80 | 896.20 | 896.20 | 896.20 | - |
| May 9, 2024 | 886.00 | 886.00 | 881.80 | 881.80 | 881.80 | - |
| May 8, 2024 | 897.80 | 897.80 | 897.80 | 897.80 | 897.80 | - |
| May 7, 2024 | 886.20 | 897.20 | 886.20 | 897.20 | 897.20 | 1 |
| May 6, 2024 | 884.40 | 895.40 | 883.00 | 883.00 | 883.00 | 21 |
| May 3, 2024 | 875.40 | 875.40 | 875.40 | 875.40 | 875.40 | - |
| May 2, 2024 | 834.20 | 852.00 | 829.00 | 852.00 | 852.00 | 35 |
| Apr 30, 2024 | 828.40 | 828.40 | 828.40 | 828.40 | 828.40 | - |
| Apr 29, 2024 | 820.40 | 820.40 | 818.80 | 818.80 | 818.80 | 8 |
| Apr 26, 2024 | 827.00 | 827.00 | 822.80 | 822.80 | 822.80 | 2 |
| Apr 25, 2024 | 843.20 | 843.20 | 819.40 | 819.40 | 819.40 | 1 |
| Apr 24, 2024 | 839.20 | 850.80 | 839.20 | 850.80 | 850.80 | - |
| Apr 23, 2024 | 840.00 | 840.00 | 840.00 | 840.00 | 840.00 | - |
| Apr 22, 2024 | 837.20 | 853.60 | 837.20 | 853.60 | 853.60 | 7 |
| Apr 19, 2024 | 830.60 | 854.20 | 830.60 | 836.00 | 836.00 | 20 |
| Apr 18, 2024 | 840.80 | 844.00 | 840.80 | 844.00 | 844.00 | 2 |
| Apr 17, 2024 | 832.00 | 834.00 | 831.00 | 834.00 | 834.00 | 20 |
| Apr 16, 2024 | 840.20 | 840.20 | 840.20 | 840.20 | 840.20 | - |
| Apr 15, 2024 | 846.40 | 855.40 | 846.40 | 855.40 | 855.40 | 1 |
| Apr 12, 2024 | 857.60 | 857.60 | 851.40 | 851.40 | 851.40 | 2 |
| Apr 11, 2024 | 866.20 | 866.20 | 866.20 | 866.20 | 866.20 | - |
| Apr 10, 2024 | 864.80 | 865.00 | 864.80 | 865.00 | 865.00 | 2 |
| Apr 9, 2024 | 858.80 | 862.60 | 858.80 | 862.60 | 862.60 | - |
| Apr 8, 2024 | 863.60 | 865.00 | 862.00 | 865.00 | 865.00 | 112 |
| Apr 5, 2024 | 860.60 | 860.60 | 860.40 | 860.40 | 860.40 | 7 |
| Apr 4, 2024 | 873.20 | 873.20 | 873.20 | 873.20 | 873.20 | - |
| Apr 3, 2024 | 878.80 | 884.20 | 878.80 | 884.20 | 884.20 | - |
| Apr 2, 2024 | 897.40 | 898.20 | 886.20 | 886.20 | 886.20 | 8 |
| Mar 28, 2024 | 890.00 | 891.50 | 890.00 | 891.50 | 891.50 | - |
| Mar 27, 2024 | 887.50 | 888.50 | 886.50 | 886.50 | 886.50 | 19 |
| Mar 26, 2024 | 883.50 | 883.50 | 883.50 | 883.50 | 883.50 | 2 |
| Mar 25, 2024 | 889.50 | 889.50 | 876.50 | 876.50 | 876.50 | 18 |
| Mar 22, 2024 | 890.00 | 890.00 | 890.00 | 890.00 | 890.00 | - |
| Mar 21, 2024 | 881.50 | 884.50 | 881.50 | 884.50 | 884.50 | 20 |
| Mar 20, 2024 | 882.50 | 882.50 | 882.50 | 882.50 | 882.50 | - |
| Mar 19, 2024 | 880.00 | 880.50 | 880.00 | 880.50 | 880.50 | - |
| Mar 18, 2024 | 882.50 | 882.50 | 882.50 | 882.50 | 882.50 | - |
| Mar 15, 2024 | 878.50 | 878.50 | 878.50 | 878.50 | 878.50 | - |
| Mar 14, 2024 | 882.50 | 882.50 | 882.50 | 882.50 | 882.50 | - |
| Mar 13, 2024 | 884.00 | 884.00 | 884.00 | 884.00 | 884.00 | - |
| Mar 12, 2024 | 880.00 | 880.00 | 880.00 | 880.00 | 880.00 | - |
| Mar 11, 2024 | 879.00 | 884.50 | 878.50 | 884.50 | 884.50 | 1 |
| Mar 8, 2024 | 884.50 | 894.50 | 884.50 | 886.50 | 886.50 | 24 |
| Mar 7, 2024 | 891.00 | 897.00 | 890.50 | 892.00 | 892.00 | 2 |
| Mar 6, 2024 | 884.00 | 894.00 | 884.00 | 894.00 | 894.00 | 22 |
| Mar 5, 2024 | 887.50 | 888.50 | 887.50 | 888.50 | 888.50 | - |
| Mar 4, 2024 | 899.00 | 899.50 | 895.00 | 895.00 | 895.00 | 2 |
| Mar 1, 2024 | 890.00 | 890.50 | 889.50 | 890.50 | 890.50 | 35 |
| Feb 29, 2024 | 906.00 | 906.00 | 906.00 | 906.00 | 906.00 | - |
| Feb 28, 2024 | 911.50 | 920.00 | 911.50 | 920.00 | 920.00 | 11 |
| Feb 27, 2024 | 907.50 | 907.50 | 907.50 | 907.50 | 907.50 | - |
| Feb 26, 2024 | 899.50 | 899.50 | 899.50 | 899.50 | 899.50 | - |
| Feb 23, 2024 | 886.50 | 886.50 | 886.50 | 886.50 | 886.50 | - |
| Feb 22, 2024 | 877.50 | 877.50 | 877.50 | 877.50 | 877.50 | - |
| Feb 21, 2024 | 872.50 | 872.50 | 872.50 | 872.50 | 872.50 | - |
| Feb 20, 2024 | 880.50 | 880.50 | 880.00 | 880.00 | 880.00 | 6 |
| Feb 19, 2024 | 876.50 | 878.00 | 876.50 | 878.00 | 878.00 | 3 |
| Feb 16, 2024 | 881.00 | 883.50 | 881.00 | 883.50 | 883.50 | 10 |
| Feb 15, 2024 | 877.00 | 888.00 | 877.00 | 888.00 | 888.00 | 11 |
| Feb 14, 2024 | 875.00 | 888.50 | 873.50 | 878.00 | 878.00 | 10 |
| Feb 13, 2024 | 873.50 | 880.00 | 873.50 | 880.00 | 880.00 | 3 |
| Feb 12, 2024 | 886.50 | 886.50 | 886.50 | 886.50 | 886.50 | 5 |
| Feb 9, 2024 | 869.50 | 880.00 | 869.50 | 880.00 | 880.00 | 104 |
| Feb 8, 2024 | 868.00 | 877.00 | 868.00 | 877.00 | 877.00 | 18 |
| Feb 7, 2024 | 866.50 | 876.00 | 866.50 | 876.00 | 876.00 | 10 |
| Feb 6, 2024 | 866.00 | 871.00 | 866.00 | 871.00 | 871.00 | 1 |
| Feb 5, 2024 | 869.50 | 869.50 | 869.50 | 869.50 | 869.50 | - |
| Feb 2, 2024 | 875.50 | 879.00 | 875.50 | 879.00 | 879.00 | 1 |
| Feb 1, 2024 | 872.00 | 872.00 | 872.00 | 872.00 | 872.00 | - |
| Jan 31, 2024 | 882.00 | 897.00 | 882.00 | 890.00 | 890.00 | 19 |
Related Tickers
1HM.MU Adaptive Biotechnologies Corporation
7.50
+0.43%
1MRNA.MI Moderna, Inc.
39.44
-2.13%
BEAM Beam Therapeutics Inc.
25.92
-4.99%
SANA Sana Biotechnology, Inc.
3.2200
-7.74%
DNA Ginkgo Bioworks Holdings, Inc.
13.36
-3.95%
DWTX Dogwood Therapeutics, Inc.
12.49
-2.12%
CRSP CRISPR Therapeutics AG
41.59
-1.07%
AKRO Akero Therapeutics, Inc.
54.08
-2.31%
VRTX Vertex Pharmaceuticals Incorporated
461.68
+5.31%
MRNA Moderna, Inc.
39.42
-3.95%