653.00
-18.60
(-2.77%)
At close: 9:58:51 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 |
|---|---|---|---|---|---|---|
| Mar 3, 2025 | 670.20 | 670.20 | 653.00 | 653.00 | 653.00 | - |
| Feb 28, 2025 | 673.00 | 673.00 | 671.60 | 671.60 | 671.60 | 3 |
| Feb 27, 2025 | 675.20 | 675.80 | 675.20 | 675.80 | 675.80 | - |
| Feb 26, 2025 | 686.80 | 689.20 | 672.40 | 672.40 | 672.40 | 31 |
| Feb 25, 2025 | 677.80 | 697.40 | 677.80 | 685.60 | 685.60 | 1 |
| Feb 24, 2025 | 661.00 | 661.00 | 661.00 | 661.00 | 661.00 | - |
| Feb 21, 2025 | 660.20 | 669.80 | 660.20 | 669.80 | 669.80 | - |
| Feb 20, 2025 | 0.84 Dividend | |||||
| Feb 20, 2025 | 652.40 | 663.40 | 652.40 | 660.00 | 660.00 | 60 |
| Feb 19, 2025 | 647.60 | 657.80 | 647.60 | 656.80 | 655.92 | - |
| Feb 18, 2025 | 648.60 | 658.40 | 648.60 | 649.60 | 648.73 | 7 |
| Feb 17, 2025 | 641.60 | 649.20 | 641.60 | 645.20 | 644.34 | 65 |
| Feb 14, 2025 | 642.40 | 642.40 | 638.40 | 638.60 | 637.74 | - |
| Feb 13, 2025 | 634.40 | 647.20 | 634.40 | 641.80 | 640.94 | 20 |
| Feb 12, 2025 | 641.60 | 641.60 | 638.60 | 638.60 | 637.74 | - |
| Feb 11, 2025 | 665.60 | 665.60 | 643.20 | 643.20 | 642.34 | 6 |
| Feb 10, 2025 | 686.20 | 698.00 | 668.60 | 668.60 | 667.70 | 12 |
| Feb 7, 2025 | 692.20 | 696.40 | 691.20 | 691.20 | 690.27 | - |
| Feb 6, 2025 | 690.20 | 696.00 | 690.20 | 695.20 | 694.27 | 3 |
| Feb 5, 2025 | 666.00 | 690.80 | 666.00 | 690.40 | 689.47 | - |
| Feb 4, 2025 | 643.40 | 679.80 | 642.00 | 672.80 | 671.90 | 6 |
| Feb 3, 2025 | 645.00 | 650.40 | 645.00 | 648.40 | 647.53 | - |
| Jan 31, 2025 | 655.60 | 655.60 | 650.00 | 650.00 | 649.13 | - |
| Jan 30, 2025 | 657.80 | 665.20 | 650.60 | 656.40 | 655.52 | 7 |
| Jan 29, 2025 | 654.20 | 661.80 | 654.20 | 657.40 | 656.52 | 36 |
| Jan 28, 2025 | 650.60 | 657.40 | 650.60 | 657.40 | 656.52 | - |
| Jan 27, 2025 | 633.80 | 652.00 | 633.80 | 652.00 | 651.13 | 23 |
| Jan 24, 2025 | 660.60 | 661.60 | 646.20 | 651.60 | 650.73 | 28 |
| Jan 23, 2025 | 650.20 | 663.20 | 650.20 | 663.20 | 662.31 | - |
| Jan 22, 2025 | 657.60 | 664.80 | 656.80 | 659.20 | 658.32 | 10 |
| Jan 21, 2025 | 651.80 | 660.40 | 651.80 | 660.40 | 659.52 | 1 |
| Jan 20, 2025 | 659.20 | 659.20 | 650.20 | 650.20 | 649.33 | - |
| Jan 17, 2025 | 671.40 | 673.60 | 671.40 | 673.60 | 672.70 | - |
| Jan 16, 2025 | 675.20 | 675.20 | 671.80 | 673.00 | 672.10 | 3 |
| Jan 15, 2025 | 668.40 | 686.80 | 668.40 | 686.20 | 685.28 | 13 |
| Jan 14, 2025 | 696.80 | 697.80 | 665.20 | 665.20 | 664.31 | 1 |
| Jan 13, 2025 | 680.20 | 680.20 | 650.20 | 650.20 | 649.33 | 44 |
| Jan 10, 2025 | 710.00 | 710.00 | 677.00 | 677.00 | 676.09 | 60 |
| Jan 9, 2025 | 707.80 | 707.80 | 707.80 | 707.80 | 706.85 | - |
| Jan 8, 2025 | 703.20 | 709.20 | 703.20 | 709.20 | 708.25 | 1 |
| Jan 7, 2025 | 685.00 | 685.00 | 685.00 | 685.00 | 684.08 | - |
| Jan 6, 2025 | 700.80 | 700.80 | 700.80 | 700.80 | 699.86 | - |
| Jan 3, 2025 | 693.00 | 698.20 | 693.00 | 696.40 | 695.47 | 3 |
| Jan 2, 2025 | 685.20 | 695.60 | 685.20 | 695.60 | 694.67 | - |
| Dec 30, 2024 | 677.60 | 677.60 | 677.60 | 677.60 | 676.69 | - |
| Dec 27, 2024 | 684.40 | 684.40 | 684.40 | 684.40 | 683.48 | - |
| Dec 23, 2024 | 672.00 | 685.40 | 668.60 | 685.40 | 684.48 | 12 |
| Dec 20, 2024 | 679.20 | 679.20 | 679.20 | 679.20 | 678.29 | - |
| Dec 19, 2024 | 685.20 | 685.20 | 685.20 | 685.20 | 684.28 | - |
| Dec 18, 2024 | 701.80 | 701.80 | 701.80 | 701.80 | 700.86 | - |
| Dec 17, 2024 | 692.80 | 706.60 | 686.80 | 706.60 | 705.65 | 37 |
| Dec 16, 2024 | 692.80 | 698.40 | 686.80 | 686.80 | 685.88 | 37 |
| Dec 13, 2024 | 709.20 | 709.20 | 695.40 | 695.40 | 694.47 | - |
| Dec 12, 2024 | 730.20 | 732.80 | 707.60 | 707.60 | 706.65 | 14 |
| Dec 11, 2024 | 736.00 | 743.40 | 736.00 | 736.60 | 735.61 | - |
| Dec 10, 2024 | 743.20 | 751.20 | 738.60 | 738.60 | 737.61 | 5 |
| Dec 9, 2024 | 740.20 | 751.40 | 740.00 | 751.40 | 750.39 | 40 |
| Dec 6, 2024 | 724.20 | 724.20 | 724.20 | 724.20 | 723.23 | 10 |
| Dec 5, 2024 | 713.80 | 722.00 | 713.80 | 722.00 | 721.03 | 30 |
| Dec 4, 2024 | 711.20 | 713.00 | 710.20 | 713.00 | 712.04 | - |
| Dec 3, 2024 | 722.60 | 722.60 | 712.80 | 712.80 | 711.84 | - |
| Dec 2, 2024 | 708.00 | 721.00 | 708.00 | 721.00 | 720.03 | 10 |
| Nov 29, 2024 | 712.00 | 719.80 | 712.00 | 719.80 | 718.84 | 5 |
| Nov 28, 2024 | 712.80 | 723.80 | 712.80 | 723.80 | 722.83 | 28 |
| Nov 27, 2024 | 715.40 | 715.40 | 714.60 | 714.60 | 713.64 | 100 |
| Nov 26, 2024 | 712.20 | 715.40 | 711.20 | 715.40 | 714.44 | 3 |
| Nov 25, 2024 | 705.20 | 714.00 | 705.20 | 713.00 | 712.04 | 28 |
| Nov 22, 2024 | 708.20 | 710.80 | 708.20 | 710.80 | 709.85 | - |
| Nov 21, 2024 | 701.60 | 713.00 | 701.60 | 710.40 | 709.45 | 16 |
| Nov 20, 2024 | 701.60 | 710.20 | 701.60 | 703.80 | 702.86 | 40 |
| Nov 19, 2024 | 716.20 | 723.40 | 703.80 | 703.80 | 702.86 | 9 |
| Nov 18, 2024 | 714.40 | 714.40 | 714.40 | 714.40 | 713.44 | - |
| Nov 15, 2024 | 736.40 | 736.80 | 736.40 | 736.80 | 735.81 | 120 |
| Nov 14, 2024 | 757.80 | 757.80 | 751.60 | 751.60 | 750.59 | 10 |
| Nov 13, 2024 | 767.40 | 767.40 | 764.20 | 764.20 | 763.18 | 4 |
| Nov 12, 2024 | 771.80 | 776.80 | 770.20 | 770.20 | 769.17 | 26 |
| Nov 11, 2024 | 766.20 | 784.40 | 766.20 | 773.80 | 772.76 | 15 |
| Nov 8, 2024 | 761.40 | 772.40 | 761.40 | 772.40 | 771.37 | - |
| Nov 7, 2024 | 760.20 | 760.20 | 755.40 | 756.00 | 754.99 | - |
| Nov 6, 2024 | 786.00 | 786.00 | 757.40 | 759.00 | 757.98 | 10 |
| Nov 5, 2024 | 759.00 | 759.00 | 752.00 | 757.00 | 755.99 | - |
| Nov 4, 2024 | 770.20 | 770.20 | 763.60 | 763.60 | 762.58 | - |
| Nov 1, 2024 | 774.40 | 783.00 | 774.40 | 776.00 | 774.96 | 6 |
| Oct 31, 2024 | 845.20 | 845.20 | 845.20 | 845.20 | 844.07 | - |
| Oct 30, 2024 | 853.20 | 853.20 | 850.20 | 851.00 | 849.86 | - |
| Oct 29, 2024 | 852.80 | 858.60 | 852.80 | 854.20 | 853.06 | - |
| Oct 28, 2024 | 863.60 | 867.40 | 862.20 | 867.40 | 866.24 | 2 |
| Oct 25, 2024 | 855.20 | 855.20 | 855.20 | 855.20 | 854.05 | - |
| Oct 24, 2024 | 867.00 | 867.00 | 861.80 | 861.80 | 860.65 | - |
| Oct 23, 2024 | 883.60 | 894.60 | 868.40 | 868.40 | 867.24 | 163 |
| Oct 22, 2024 | 892.20 | 894.40 | 890.40 | 890.40 | 889.21 | - |
| Oct 21, 2024 | 910.20 | 910.20 | 910.20 | 910.20 | 908.98 | 5 |
| Oct 18, 2024 | 920.20 | 923.00 | 915.20 | 915.20 | 913.97 | 30 |
| Oct 17, 2024 | 923.00 | 932.00 | 921.00 | 922.00 | 920.76 | 24 |
| Oct 16, 2024 | 929.00 | 934.40 | 927.60 | 927.60 | 926.36 | - |
| Oct 15, 2024 | 930.60 | 933.40 | 930.60 | 933.40 | 932.15 | - |
| Oct 14, 2024 | 924.60 | 929.00 | 924.60 | 929.00 | 927.76 | 3 |
| Oct 11, 2024 | 910.20 | 916.20 | 910.20 | 916.20 | 914.97 | - |
| Oct 10, 2024 | 920.00 | 920.00 | 915.00 | 916.00 | 914.77 | 9 |
| Oct 9, 2024 | 912.00 | 924.40 | 908.40 | 919.60 | 918.37 | 11 |
| Oct 8, 2024 | 902.40 | 914.00 | 902.40 | 913.00 | 911.78 | 82 |
| Oct 7, 2024 | 918.20 | 918.20 | 907.20 | 907.20 | 905.98 | - |
| Oct 4, 2024 | 921.00 | 924.40 | 921.00 | 921.20 | 919.97 | 2 |
| Oct 3, 2024 | 937.00 | 937.00 | 934.20 | 934.20 | 932.95 | 15 |
| Oct 2, 2024 | 940.20 | 945.20 | 937.80 | 937.80 | 936.54 | 14 |
| Oct 1, 2024 | 929.00 | 949.20 | 929.00 | 944.80 | 943.53 | - |
| Sep 30, 2024 | 929.00 | 929.00 | 929.00 | 929.00 | 927.76 | - |
| Sep 27, 2024 | 928.20 | 950.20 | 927.00 | 950.20 | 948.93 | 31 |
| Sep 26, 2024 | 935.00 | 950.60 | 935.00 | 950.60 | 949.33 | 45 |
| Sep 25, 2024 | 932.20 | 932.20 | 922.80 | 925.80 | 924.56 | 100 |
| Sep 24, 2024 | 977.20 | 977.60 | 921.40 | 930.00 | 928.75 | 7 |
| Sep 23, 2024 | 1,022.00 | 1,028.50 | 990.20 | 995.60 | 994.27 | 7 |
| Sep 20, 2024 | 1,024.00 | 1,025.00 | 1,020.50 | 1,020.50 | 1,019.13 | - |
| Sep 19, 2024 | 1,023.50 | 1,042.00 | 1,023.50 | 1,030.00 | 1,028.62 | 38 |
| Sep 18, 2024 | 1,027.50 | 1,036.00 | 1,027.50 | 1,036.00 | 1,034.61 | 50 |
| Sep 17, 2024 | 1,026.00 | 1,026.00 | 1,021.00 | 1,024.00 | 1,022.63 | - |
| Sep 16, 2024 | 1,045.50 | 1,045.50 | 1,037.00 | 1,037.00 | 1,035.61 | - |
| Sep 13, 2024 | 1,045.50 | 1,047.50 | 1,040.00 | 1,040.00 | 1,038.61 | - |
| Sep 12, 2024 | 1,033.50 | 1,033.50 | 1,033.50 | 1,033.50 | 1,032.12 | - |
| Sep 11, 2024 | 1,019.50 | 1,036.50 | 1,019.50 | 1,030.50 | 1,029.12 | 4 |
| Sep 10, 2024 | 1,030.00 | 1,033.00 | 1,030.00 | 1,032.00 | 1,030.62 | - |
| Sep 9, 2024 | 1,021.50 | 1,035.00 | 1,021.50 | 1,035.00 | 1,033.61 | 2 |
| Sep 6, 2024 | 1,028.50 | 1,034.50 | 1,021.00 | 1,022.00 | 1,020.63 | 11 |
| Sep 5, 2024 | 1,058.00 | 1,058.00 | 1,055.00 | 1,055.50 | 1,054.09 | 15 |
| Sep 4, 2024 | 1,048.50 | 1,058.50 | 1,048.50 | 1,058.50 | 1,057.08 | - |
| Sep 3, 2024 | 1,065.00 | 1,065.00 | 1,056.00 | 1,056.00 | 1,054.59 | 4 |
| Sep 2, 2024 | 1,070.50 | 1,070.50 | 1,064.50 | 1,065.00 | 1,063.57 | - |
| Aug 30, 2024 | 1,060.50 | 1,060.50 | 1,060.50 | 1,060.50 | 1,059.08 | - |
| Aug 29, 2024 | 1,073.50 | 1,087.00 | 1,064.50 | 1,064.50 | 1,063.07 | 3 |
| Aug 28, 2024 | 1,073.50 | 1,082.00 | 1,073.00 | 1,077.00 | 1,075.56 | - |
| Aug 27, 2024 | 1,068.50 | 1,075.50 | 1,067.00 | 1,071.50 | 1,070.06 | - |
| Aug 26, 2024 | 1,063.50 | 1,075.00 | 1,063.50 | 1,074.50 | 1,073.06 | - |
| Aug 23, 2024 | 1,064.50 | 1,069.00 | 1,064.50 | 1,069.00 | 1,067.57 | - |
| Aug 22, 2024 | 1,060.50 | 1,066.00 | 1,060.50 | 1,066.00 | 1,064.57 | - |
| Aug 21, 2024 | 1,067.50 | 1,080.00 | 1,067.50 | 1,080.00 | 1,078.55 | 4 |
| Aug 20, 2024 | 1,086.50 | 1,086.50 | 1,086.50 | 1,086.50 | 1,085.04 | - |
| Aug 19, 2024 | 1,062.00 | 1,077.50 | 1,062.00 | 1,077.50 | 1,076.06 | 4 |
| Aug 16, 2024 | 1,075.50 | 1,083.50 | 1,067.00 | 1,067.00 | 1,065.57 | 16 |
| Aug 15, 2024 | 1,048.00 | 1,048.00 | 1,048.00 | 1,048.00 | 1,046.60 | - |
| Aug 14, 2024 | 1,049.50 | 1,054.00 | 1,043.50 | 1,045.00 | 1,043.60 | 9 |
| Aug 13, 2024 | 1,019.00 | 1,019.00 | 1,019.00 | 1,019.00 | 1,017.63 | - |
| Aug 12, 2024 | 1,031.00 | 1,031.00 | 1,021.50 | 1,021.50 | 1,020.13 | - |
| Aug 9, 2024 | 1,011.00 | 1,011.00 | 1,011.00 | 1,011.00 | 1,009.65 | - |
| Aug 8, 2024 | 975.20 | 1,017.50 | 975.20 | 1,017.50 | 1,016.14 | 2 |
| Aug 7, 2024 | 978.80 | 982.60 | 978.80 | 982.60 | 981.28 | - |
| Aug 6, 2024 | 980.20 | 989.40 | 980.20 | 987.20 | 985.88 | - |
| Aug 5, 2024 | 950.20 | 950.20 | 950.20 | 950.20 | 948.93 | - |
| Aug 2, 2024 | 1,001.00 | 1,001.00 | 995.60 | 995.60 | 994.27 | - |
| Aug 1, 2024 | 993.80 | 996.40 | 987.60 | 987.60 | 986.28 | - |
| Jul 31, 2024 | 991.60 | 1,003.00 | 991.60 | 995.40 | 994.07 | 5 |
| Jul 30, 2024 | 991.20 | 1,000.00 | 987.40 | 997.40 | 996.06 | 30 |
| Jul 29, 2024 | 992.00 | 1,001.00 | 992.00 | 992.80 | 991.47 | - |
| Jul 26, 2024 | 978.80 | 987.00 | 978.80 | 987.00 | 985.68 | - |
| Jul 25, 2024 | 975.20 | 978.40 | 974.00 | 978.40 | 977.09 | - |
| Jul 24, 2024 | 970.20 | 970.60 | 970.20 | 970.60 | 969.30 | - |
| Jul 23, 2024 | 976.40 | 981.40 | 974.40 | 974.40 | 973.09 | - |
| Jul 22, 2024 | 972.00 | 978.60 | 971.60 | 978.60 | 977.29 | 1 |
| Jul 19, 2024 | 976.00 | 976.00 | 976.00 | 976.00 | 974.69 | - |
| Jul 18, 2024 | 989.20 | 997.60 | 980.00 | 980.00 | 978.69 | 24 |
| Jul 17, 2024 | 999.00 | 999.00 | 986.20 | 991.40 | 990.07 | - |
| Jul 16, 2024 | 989.40 | 989.40 | 989.40 | 989.40 | 988.07 | - |
| Jul 15, 2024 | 1,010.50 | 1,010.50 | 1,010.50 | 1,010.50 | 1,009.15 | - |
| Jul 12, 2024 | 990.80 | 1,014.50 | 989.60 | 1,009.50 | 1,008.15 | 10 |
| Jul 11, 2024 | 983.60 | 991.00 | 983.60 | 991.00 | 989.67 | - |
| Jul 10, 2024 | 969.00 | 979.20 | 969.00 | 974.60 | 973.29 | 5 |
| Jul 9, 2024 | 968.20 | 976.00 | 968.20 | 976.00 | 974.69 | 244 |
| Jul 8, 2024 | 957.20 | 971.40 | 955.80 | 970.40 | 969.10 | 6 |
| Jul 5, 2024 | 943.20 | 949.20 | 943.20 | 949.20 | 947.93 | - |
| Jul 4, 2024 | 944.60 | 944.60 | 944.20 | 944.20 | 942.93 | 153 |
| Jul 3, 2024 | 967.40 | 976.60 | 967.40 | 976.60 | 975.29 | 1 |
| Jul 2, 2024 | 980.80 | 980.80 | 965.80 | 965.80 | 964.51 | 1 |
| Jul 1, 2024 | 982.80 | 990.00 | 982.80 | 983.00 | 981.68 | - |
| Jun 28, 2024 | 977.60 | 979.80 | 973.80 | 979.80 | 978.49 | - |
| Jun 27, 2024 | 993.80 | 997.00 | 993.80 | 997.00 | 995.66 | - |
| Jun 26, 2024 | 998.20 | 998.20 | 997.80 | 997.80 | 996.46 | - |
| Jun 25, 2024 | 987.20 | 1,011.00 | 987.20 | 1,011.00 | 1,009.65 | 6 |
| Jun 24, 2024 | 985.60 | 985.60 | 980.20 | 980.20 | 978.89 | - |
| Jun 21, 2024 | 970.00 | 986.80 | 970.00 | 986.80 | 985.48 | 55 |
| Jun 20, 2024 | 964.00 | 980.00 | 964.00 | 970.40 | 969.10 | 6 |
| Jun 19, 2024 | 962.00 | 967.60 | 960.20 | 960.20 | 958.91 | 16 |
| Jun 18, 2024 | 971.40 | 981.00 | 971.40 | 978.00 | 976.69 | 11 |
| Jun 17, 2024 | 968.80 | 977.00 | 968.80 | 972.00 | 970.70 | 207 |
| Jun 14, 2024 | 951.60 | 951.60 | 951.60 | 951.60 | 950.32 | - |
| Jun 13, 2024 | 945.40 | 949.60 | 945.40 | 949.60 | 948.33 | - |
| Jun 12, 2024 | 937.00 | 949.20 | 937.00 | 949.20 | 947.93 | 105 |
| Jun 11, 2024 | 925.00 | 925.00 | 925.00 | 925.00 | 923.76 | - |
| Jun 10, 2024 | 927.80 | 927.80 | 927.00 | 927.00 | 925.76 | - |
| Jun 7, 2024 | 915.40 | 923.40 | 913.40 | 921.00 | 919.77 | 20 |
| Jun 6, 2024 | 919.20 | 919.20 | 917.20 | 917.80 | 916.57 | - |
| Jun 5, 2024 | 911.00 | 919.40 | 904.00 | 904.00 | 902.79 | 1 |
| Jun 4, 2024 | 902.20 | 919.40 | 900.80 | 917.20 | 915.97 | 120 |
| Jun 3, 2024 | 901.20 | 901.20 | 900.20 | 900.20 | 898.99 | - |
| May 31, 2024 | 891.40 | 896.80 | 891.40 | 896.80 | 895.60 | 5 |
| May 30, 2024 | 883.40 | 883.40 | 883.40 | 883.40 | 882.22 | - |
| May 29, 2024 | 889.00 | 892.20 | 888.20 | 888.60 | 887.41 | 21 |
| May 28, 2024 | 902.20 | 902.20 | 899.80 | 899.80 | 898.59 | - |
| May 27, 2024 | 903.40 | 904.20 | 902.20 | 904.20 | 902.99 | - |
| May 24, 2024 | 903.00 | 910.20 | 902.20 | 910.20 | 908.98 | - |
| May 23, 2024 | 905.20 | 912.00 | 905.20 | 906.20 | 904.99 | - |
| May 22, 2024 | 911.00 | 917.80 | 910.80 | 917.80 | 916.57 | 2 |
| May 21, 2024 | 902.20 | 902.20 | 900.00 | 900.00 | 898.79 | - |
| May 20, 2024 | 900.20 | 900.20 | 900.20 | 900.20 | 898.99 | - |
| May 17, 2024 | 890.20 | 890.20 | 890.20 | 890.20 | 889.01 | - |
| May 16, 2024 | 899.00 | 899.00 | 899.00 | 899.00 | 897.80 | - |
| May 15, 2024 | 905.60 | 905.60 | 897.40 | 897.40 | 896.20 | - |
| May 14, 2024 | 901.40 | 910.20 | 901.40 | 909.80 | 908.58 | 10 |
| May 13, 2024 | 901.20 | 906.00 | 899.20 | 903.00 | 901.79 | - |
| May 10, 2024 | 896.60 | 901.60 | 896.60 | 901.60 | 900.39 | 1 |
| May 9, 2024 | 884.40 | 884.40 | 884.40 | 884.40 | 883.22 | - |
| May 8, 2024 | 898.80 | 898.80 | 887.40 | 887.40 | 886.21 | - |
| May 7, 2024 | 886.20 | 886.20 | 886.20 | 886.20 | 885.01 | - |
| May 6, 2024 | 887.20 | 887.20 | 884.00 | 884.00 | 882.82 | 2 |
| May 3, 2024 | 874.00 | 874.20 | 861.80 | 870.80 | 869.63 | 10 |
| May 2, 2024 | 835.20 | 836.20 | 835.20 | 836.20 | 835.08 | - |
| Apr 30, 2024 | 829.80 | 836.20 | 829.40 | 835.80 | 834.68 | - |
| Apr 29, 2024 | 821.60 | 821.60 | 818.00 | 818.00 | 816.90 | - |
| Apr 26, 2024 | 828.00 | 828.00 | 823.80 | 823.80 | 822.70 | 28 |
| Apr 25, 2024 | 844.20 | 848.40 | 830.80 | 835.00 | 833.88 | 13 |
| Apr 24, 2024 | 844.80 | 847.40 | 842.20 | 847.40 | 846.26 | - |
| Apr 23, 2024 | 841.00 | 849.60 | 841.00 | 849.60 | 848.46 | - |
| Apr 22, 2024 | 839.20 | 839.20 | 839.20 | 839.20 | 838.08 | - |
| Apr 19, 2024 | 831.20 | 838.40 | 831.20 | 838.40 | 837.28 | - |
| Apr 18, 2024 | 841.60 | 841.60 | 834.00 | 838.80 | 837.68 | - |
| Apr 17, 2024 | 838.60 | 850.80 | 838.60 | 849.80 | 848.66 | 10 |
| Apr 16, 2024 | 841.20 | 842.40 | 840.40 | 841.40 | 840.27 | - |
| Apr 15, 2024 | 847.80 | 851.80 | 845.20 | 845.20 | 844.07 | - |
| Apr 12, 2024 | 855.80 | 855.80 | 855.80 | 855.80 | 854.65 | - |
| Apr 11, 2024 | 867.00 | 868.20 | 856.20 | 856.20 | 855.05 | 50 |
| Apr 10, 2024 | 865.80 | 867.60 | 865.80 | 867.60 | 866.44 | - |
| Apr 9, 2024 | 859.80 | 859.80 | 859.80 | 859.80 | 858.65 | - |
| Apr 8, 2024 | 862.40 | 863.60 | 862.40 | 863.60 | 862.44 | - |
| Apr 5, 2024 | 862.20 | 862.20 | 862.20 | 862.20 | 861.04 | - |
| Apr 4, 2024 | 873.60 | 874.80 | 865.00 | 865.00 | 863.84 | 19 |
| Apr 3, 2024 | 880.20 | 883.20 | 880.20 | 883.20 | 882.02 | - |
| Apr 2, 2024 | 898.40 | 898.40 | 898.40 | 898.40 | 897.20 | - |
| Mar 28, 2024 | 890.50 | 900.50 | 890.50 | 893.00 | 891.80 | 28 |
| Mar 27, 2024 | 889.00 | 895.50 | 889.00 | 892.50 | 891.30 | 125 |
| Mar 26, 2024 | 885.00 | 885.00 | 885.00 | 885.00 | 883.81 | - |
| Mar 25, 2024 | 890.50 | 891.50 | 880.00 | 880.00 | 878.82 | 20 |
| Mar 22, 2024 | 891.00 | 898.50 | 891.00 | 897.00 | 895.80 | - |
| Mar 21, 2024 | 882.00 | 882.00 | 882.00 | 882.00 | 880.82 | - |
| Mar 20, 2024 | 883.00 | 884.50 | 875.50 | 875.50 | 874.33 | 19 |
| Mar 19, 2024 | 880.50 | 888.00 | 880.50 | 884.00 | 882.82 | 15 |
| Mar 18, 2024 | 883.50 | 887.00 | 882.00 | 882.00 | 880.82 | - |
| Mar 15, 2024 | 879.00 | 885.50 | 879.00 | 880.00 | 878.82 | - |
| Mar 14, 2024 | 883.00 | 883.00 | 883.00 | 883.00 | 881.82 | - |
| Mar 13, 2024 | 884.50 | 888.50 | 881.00 | 881.00 | 879.82 | - |
| Mar 12, 2024 | 880.50 | 889.00 | 880.50 | 888.00 | 886.81 | - |
| Mar 11, 2024 | 880.50 | 890.50 | 878.00 | 880.50 | 879.32 | 254 |
| Mar 8, 2024 | 885.50 | 894.00 | 881.50 | 883.50 | 882.32 | 49 |
| Mar 7, 2024 | 891.50 | 898.50 | 888.00 | 890.00 | 888.81 | 22 |
| Mar 6, 2024 | 884.50 | 894.00 | 884.50 | 890.50 | 889.31 | 29 |
| Mar 5, 2024 | 890.00 | 890.00 | 885.50 | 888.00 | 886.81 | 23 |
| Mar 4, 2024 | 900.00 | 901.00 | 891.50 | 895.00 | 893.80 | 20 |
Related Tickers
5VA.F Vaxcyte, Inc.
69.50
-1.42%
RGTPQ RegenETP, Inc.
0.1500
0.00%
NB11.F Vaxart, Inc.
0.4818
-1.79%
0RQE.IL Idorsia Ltd
1.2420
-8.88%
RGRX RegeneRx Biopharmaceuticals, Inc.
0.0014
0.00%
ENTO Entero Therapeutics, Inc.
0.6100
+23.31%
TYRA Tyra Biosciences, Inc.
11.21
-4.27%
DBVT DBV Technologies S.A.
3.9600
-7.48%
NVCT Nuvectis Pharma, Inc.
6.14
-8.22%
ZVSA ZyVersa Therapeutics, Inc.
1.0500
-7.08%