At close: December 4 at 5:36:20 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 |
|---|---|---|---|---|---|---|
| Dec 4, 2024 | 643.20 | 653.00 | 641.40 | 652.00 | 652.00 | 254,503 |
| Dec 3, 2024 | 629.60 | 636.20 | 627.80 | 634.80 | 634.80 | 195,477 |
| Dec 2, 2024 | 628.40 | 633.20 | 621.80 | 628.20 | 628.20 | 197,260 |
| Nov 29, 2024 | 620.80 | 624.60 | 618.80 | 622.40 | 622.40 | 103,526 |
| Nov 28, 2024 | 616.00 | 616.00 | 616.00 | 616.00 | 616.00 | - |
| Nov 27, 2024 | 612.80 | 620.00 | 612.20 | 616.00 | 616.00 | 114,371 |
| Nov 26, 2024 | 612.80 | 622.00 | 611.20 | 617.80 | 617.80 | 142,866 |
| Nov 25, 2024 | 625.00 | 626.80 | 605.40 | 609.00 | 609.00 | 332,608 |
| Nov 22, 2024 | 608.00 | 619.00 | 605.40 | 619.00 | 619.00 | 209,508 |
| Nov 21, 2024 | 609.00 | 611.80 | 598.00 | 606.00 | 606.00 | 269,917 |
| Nov 20, 2024 | 608.80 | 609.40 | 586.60 | 596.40 | 596.40 | 300,051 |
| Nov 19, 2024 | 585.00 | 610.00 | 582.20 | 604.80 | 604.80 | 497,447 |
| Nov 18, 2024 | 575.80 | 575.80 | 575.80 | 575.80 | 575.80 | - |
| Nov 15, 2024 | 566.60 | 587.60 | 565.60 | 575.80 | 575.80 | 415,387 |
| Nov 14, 2024 | 571.00 | 571.60 | 562.20 | 566.40 | 566.40 | 220,484 |
| Nov 13, 2024 | 575.00 | 578.00 | 555.20 | 572.80 | 572.80 | 336,201 |
| Nov 12, 2024 | 565.00 | 580.60 | 558.40 | 574.00 | 574.00 | 343,431 |
| Nov 11, 2024 | 550.00 | 568.60 | 546.60 | 565.00 | 565.00 | 371,466 |
| Nov 8, 2024 | 542.00 | 546.00 | 527.20 | 546.00 | 546.00 | 462,559 |
| Nov 7, 2024 | 506.80 | 545.20 | 491.60 | 541.80 | 541.80 | 922,573 |
| Nov 6, 2024 | 478.80 | 502.80 | 466.70 | 495.80 | 495.80 | 548,088 |
| Nov 5, 2024 | 466.40 | 481.00 | 464.70 | 480.30 | 480.30 | 142,000 |
| Nov 4, 2024 | 476.50 | 478.40 | 463.80 | 468.30 | 468.30 | 211,464 |
| Nov 1, 2024 | 473.50 | 481.50 | 473.50 | 478.00 | 478.00 | 176,786 |
| Oct 31, 2024 | 481.40 | 482.80 | 465.10 | 473.20 | 473.20 | 282,837 |
| Oct 30, 2024 | 490.50 | 491.60 | 478.30 | 485.70 | 485.70 | 169,895 |
| Oct 29, 2024 | 490.60 | 496.60 | 488.70 | 488.70 | 488.70 | 156,908 |
| Oct 28, 2024 | 486.00 | 490.50 | 478.00 | 490.50 | 490.50 | 163,255 |
| Oct 25, 2024 | 501.60 | 502.80 | 485.20 | 485.80 | 485.80 | 270,632 |
| Oct 24, 2024 | 493.70 | 507.20 | 491.60 | 503.40 | 503.40 | 209,689 |
| Oct 23, 2024 | 494.10 | 495.70 | 487.50 | 492.10 | 492.10 | 140,100 |
| Oct 22, 2024 | 491.90 | 498.00 | 484.30 | 494.10 | 494.10 | 190,159 |
| Oct 21, 2024 | 487.20 | 493.80 | 487.00 | 490.40 | 490.40 | 120,838 |
| Oct 18, 2024 | 484.00 | 489.30 | 483.00 | 488.10 | 488.10 | 154,208 |
| Oct 17, 2024 | 481.90 | 490.70 | 480.60 | 486.30 | 486.30 | 145,808 |
| Oct 16, 2024 | 483.90 | 488.30 | 479.00 | 481.20 | 481.20 | 185,647 |
| Oct 15, 2024 | 485.50 | 491.00 | 475.70 | 483.00 | 483.00 | 190,706 |
| Oct 14, 2024 | 478.00 | 486.80 | 477.30 | 483.90 | 483.90 | 173,020 |
| Oct 11, 2024 | 477.70 | 479.70 | 466.10 | 473.50 | 473.50 | 299,062 |
| Oct 10, 2024 | 496.30 | 505.60 | 478.70 | 481.00 | 481.00 | 452,008 |
| Oct 9, 2024 | 503.00 | 504.00 | 491.30 | 499.40 | 499.40 | 167,846 |
| Oct 8, 2024 | 506.80 | 508.60 | 501.40 | 502.40 | 502.40 | 139,685 |
| Oct 7, 2024 | 519.00 | 522.40 | 495.10 | 506.20 | 506.20 | 246,049 |
| Oct 4, 2024 | 516.00 | 520.40 | 513.00 | 520.00 | 520.00 | 122,250 |
| Oct 3, 2024 | 518.80 | 525.80 | 508.40 | 516.80 | 516.80 | 136,423 |
| Oct 2, 2024 | 514.00 | 527.00 | 511.40 | 516.80 | 516.80 | 238,553 |
| Oct 1, 2024 | 485.60 | 514.00 | 484.20 | 511.00 | 511.00 | 457,129 |
| Sep 30, 2024 | 482.00 | 486.40 | 472.30 | 486.40 | 486.40 | 239,460 |
| Sep 27, 2024 | 483.40 | 487.30 | 480.90 | 482.30 | 482.30 | 129,690 |
| Sep 26, 2024 | 492.60 | 493.60 | 480.40 | 484.30 | 484.30 | 192,758 |
| Sep 25, 2024 | 483.30 | 493.70 | 480.70 | 492.20 | 492.20 | 113,944 |
| Sep 24, 2024 | 489.00 | 491.50 | 478.60 | 486.70 | 486.70 | 157,767 |
| Sep 23, 2024 | 491.00 | 491.00 | 481.70 | 488.80 | 488.80 | 89,893 |
| Sep 20, 2024 | 496.00 | 496.40 | 486.00 | 487.70 | 487.70 | 243,031 |
| Sep 19, 2024 | 486.90 | 496.80 | 482.00 | 493.60 | 493.60 | 183,712 |
| Sep 18, 2024 | 485.00 | 491.50 | 477.20 | 481.30 | 481.30 | 206,325 |
| Sep 17, 2024 | 520.60 | 520.80 | 481.70 | 483.20 | 483.20 | 559,461 |
| Sep 16, 2024 | 518.00 | 522.20 | 516.20 | 518.20 | 518.20 | 85,360 |
| Sep 13, 2024 | 520.20 | 522.40 | 512.40 | 521.00 | 521.00 | 119,587 |
| Sep 12, 2024 | 515.60 | 521.80 | 511.00 | 521.80 | 521.80 | 117,844 |
| Sep 11, 2024 | 512.20 | 513.60 | 504.80 | 510.20 | 510.20 | 106,528 |
| Sep 10, 2024 | 508.20 | 511.80 | 503.00 | 511.00 | 511.00 | 111,826 |
| Sep 9, 2024 | 504.20 | 510.60 | 499.20 | 507.00 | 507.00 | 114,554 |
| Sep 6, 2024 | 513.40 | 516.80 | 501.20 | 502.00 | 502.00 | 144,237 |
| Sep 5, 2024 | 522.00 | 523.80 | 507.80 | 515.20 | 515.20 | 171,092 |
| Sep 4, 2024 | 508.00 | 528.20 | 505.20 | 523.40 | 523.40 | 164,658 |
| Sep 3, 2024 | 526.20 | 531.40 | 516.20 | 520.00 | 520.00 | 158,186 |
| Sep 2, 2024 | 543.20 | 543.20 | 521.20 | 527.40 | 527.40 | 224,405 |
| Aug 30, 2024 | 540.20 | 545.80 | 539.80 | 542.00 | 542.00 | 164,056 |
| Aug 29, 2024 | 544.00 | 547.00 | 539.00 | 542.60 | 542.60 | 128,127 |
| Aug 28, 2024 | 537.80 | 546.20 | 536.40 | 543.40 | 543.40 | 129,617 |
| Aug 27, 2024 | 535.40 | 537.60 | 529.40 | 535.60 | 535.60 | 100,354 |
| Aug 26, 2024 | 534.80 | 536.20 | 529.20 | 535.00 | 535.00 | 68,596 |
| Aug 23, 2024 | 534.60 | 535.40 | 528.00 | 535.40 | 535.40 | 105,861 |
| Aug 22, 2024 | 536.80 | 539.00 | 532.60 | 533.60 | 533.60 | 123,391 |
| Aug 21, 2024 | 537.80 | 538.60 | 530.40 | 536.80 | 536.80 | 122,446 |
| Aug 20, 2024 | 551.40 | 554.60 | 534.00 | 534.60 | 534.60 | 273,484 |
| Aug 19, 2024 | 540.20 | 554.60 | 533.80 | 551.20 | 551.20 | 336,790 |
| Aug 16, 2024 | 566.00 | 569.00 | 560.20 | 562.20 | 562.20 | 177,403 |
| Aug 15, 2024 | 562.00 | 565.60 | 554.80 | 563.20 | 563.20 | 219,161 |
| Aug 14, 2024 | 550.00 | 558.60 | 549.60 | 558.00 | 558.00 | 271,710 |
| Aug 13, 2024 | 549.00 | 550.00 | 538.40 | 547.60 | 547.60 | 207,977 |
| Aug 12, 2024 | 542.00 | 549.80 | 538.20 | 546.00 | 546.00 | 248,778 |
| Aug 9, 2024 | 515.00 | 538.40 | 514.60 | 538.40 | 538.40 | 455,856 |
| Aug 8, 2024 | 493.20 | 511.60 | 491.70 | 511.60 | 511.60 | 353,609 |
| Aug 7, 2024 | 494.20 | 498.90 | 490.90 | 494.60 | 494.60 | 134,148 |
| Aug 6, 2024 | 488.20 | 493.50 | 483.50 | 489.80 | 489.80 | 200,534 |
| Aug 5, 2024 | 451.00 | 481.00 | 437.50 | 480.30 | 480.30 | 769,769 |
| Aug 2, 2024 | 490.80 | 491.40 | 475.50 | 480.10 | 480.10 | 290,138 |
| Aug 1, 2024 | 505.00 | 509.80 | 496.20 | 496.50 | 496.50 | 171,613 |
| Jul 31, 2024 | 501.60 | 505.20 | 491.60 | 503.80 | 503.80 | 218,647 |
| Jul 30, 2024 | 492.00 | 499.90 | 490.10 | 498.50 | 498.50 | 149,080 |
| Jul 29, 2024 | 494.80 | 500.80 | 491.80 | 493.30 | 493.30 | 182,204 |
| Jul 26, 2024 | 471.50 | 490.30 | 471.50 | 489.30 | 489.30 | 210,569 |
| Jul 25, 2024 | 494.10 | 495.10 | 468.80 | 471.40 | 471.40 | 380,507 |
| Jul 24, 2024 | 492.70 | 510.80 | 490.80 | 496.00 | 496.00 | 273,464 |
| Jul 23, 2024 | 493.70 | 495.40 | 488.20 | 493.80 | 493.80 | 131,690 |
| Jul 22, 2024 | 489.70 | 497.70 | 488.00 | 493.70 | 493.70 | 105,737 |
| Jul 19, 2024 | 495.00 | 495.40 | 488.20 | 490.20 | 490.20 | 129,650 |
| Jul 18, 2024 | 490.70 | 501.20 | 487.00 | 493.00 | 493.00 | 196,705 |
| Jul 17, 2024 | 510.00 | 511.00 | 483.70 | 483.70 | 483.70 | 386,324 |
| Jul 16, 2024 | 514.80 | 514.80 | 506.00 | 513.40 | 513.40 | 157,472 |
| Jul 15, 2024 | 511.20 | 520.60 | 510.40 | 515.40 | 515.40 | 230,034 |
| Jul 12, 2024 | 511.40 | 513.80 | 506.20 | 509.00 | 509.00 | 172,584 |
| Jul 11, 2024 | 503.00 | 515.00 | 494.50 | 510.60 | 510.60 | 286,594 |
| Jul 10, 2024 | 500.80 | 503.60 | 492.40 | 501.20 | 501.20 | 175,197 |
| Jul 9, 2024 | 498.00 | 507.20 | 495.00 | 500.80 | 500.80 | 184,948 |
| Jul 8, 2024 | 493.50 | 511.60 | 492.30 | 497.00 | 497.00 | 256,652 |
| Jul 5, 2024 | 510.20 | 515.80 | 490.30 | 490.60 | 490.60 | 326,793 |
| Jul 4, 2024 | 512.60 | 518.40 | 511.40 | 515.20 | 515.20 | 229,202 |
| Jul 3, 2024 | 490.10 | 505.60 | 489.30 | 505.00 | 505.00 | 379,778 |
| Jul 2, 2024 | 483.50 | 489.50 | 475.90 | 481.80 | 481.80 | 176,868 |
| Jul 1, 2024 | 477.10 | 486.90 | 471.70 | 483.40 | 483.40 | 203,425 |
| Jun 28, 2024 | 475.50 | 482.50 | 464.50 | 475.70 | 475.70 | 317,912 |
| Jun 27, 2024 | 489.80 | 494.00 | 471.40 | 475.80 | 475.80 | 267,860 |
| Jun 26, 2024 | 494.50 | 497.40 | 484.20 | 490.10 | 490.10 | 192,918 |
| Jun 25, 2024 | 496.50 | 499.30 | 488.20 | 495.00 | 495.00 | 280,021 |
| Jun 24, 2024 | 493.60 | 504.60 | 489.40 | 500.40 | 500.40 | 203,473 |
| Jun 21, 2024 | 505.20 | 510.20 | 491.00 | 491.00 | 491.00 | 589,348 |
| Jun 20, 2024 | 485.40 | 496.80 | 481.50 | 496.30 | 496.30 | 337,407 |
| Jun 19, 2024 | 493.00 | 493.00 | 486.90 | 487.90 | 487.90 | 129,307 |
| Jun 18, 2024 | 486.00 | 486.00 | 486.00 | 486.00 | 486.00 | - |
| Jun 17, 2024 | 484.80 | 489.30 | 476.90 | 486.00 | 486.00 | 280,579 |
| Jun 14, 2024 | 505.60 | 510.60 | 460.10 | 479.20 | 479.20 | 977,195 |
| Jun 13, 2024 | 515.20 | 520.00 | 506.00 | 506.00 | 506.00 | 227,777 |
| Jun 12, 2024 | 520.00 | 520.80 | 501.60 | 513.60 | 513.60 | 355,340 |
| Jun 11, 2024 | 532.40 | 533.80 | 510.80 | 517.40 | 517.40 | 415,605 |
| Jun 10, 2024 | 530.00 | 532.00 | 527.60 | 531.40 | 531.40 | 127,159 |
| Jun 7, 2024 | 524.40 | 533.20 | 520.20 | 532.80 | 532.80 | 295,761 |
| Jun 6, 2024 | 525.80 | 531.00 | 521.60 | 523.80 | 523.80 | 224,455 |
| Jun 5, 2024 | 522.00 | 527.40 | 519.80 | 523.60 | 523.60 | 118,654 |
| Jun 4, 2024 | 534.00 | 534.20 | 517.00 | 517.00 | 517.00 | 316,308 |
| Jun 3, 2024 | 531.40 | 537.40 | 529.20 | 535.00 | 535.00 | 246,058 |
| May 31, 2024 | 517.20 | 530.80 | 517.00 | 527.80 | 527.80 | 363,709 |
| May 30, 2024 | 510.60 | 519.60 | 510.00 | 516.60 | 516.60 | 143,892 |
| May 29, 2024 | 526.00 | 528.00 | 510.40 | 515.00 | 515.00 | 298,149 |
| May 28, 2024 | 534.80 | 538.80 | 522.20 | 523.60 | 523.60 | 317,008 |
| May 27, 2024 | 533.60 | 537.60 | 531.20 | 532.20 | 532.20 | 115,789 |
| May 24, 2024 | 530.80 | 532.60 | 526.80 | 530.80 | 530.80 | 179,069 |
| May 23, 2024 | 523.00 | 536.20 | 523.00 | 534.00 | 534.00 | 355,638 |
| May 22, 2024 | 527.00 | 530.20 | 521.20 | 522.00 | 522.00 | 177,640 |
| May 21, 2024 | 529.60 | 535.40 | 520.60 | 527.00 | 527.00 | 203,229 |
| May 20, 2024 | 514.20 | 531.20 | 513.60 | 531.20 | 531.20 | 239,971 |
| May 17, 2024 | 511.00 | 515.80 | 505.20 | 512.00 | 512.00 | 236,832 |
| May 16, 2024 | 519.40 | 523.80 | 511.80 | 513.40 | 513.40 | 246,892 |
| May 15, 2024 | 5.70 Dividend | |||||
| May 15, 2024 | 518.00 | 522.80 | 507.80 | 515.40 | 515.40 | 314,770 |
| May 14, 2024 | 518.00 | 523.00 | 504.00 | 521.60 | 515.90 | 589,539 |
| May 13, 2024 | 543.00 | 544.20 | 527.80 | 536.20 | 530.34 | 237,986 |
| May 10, 2024 | 542.00 | 544.20 | 534.20 | 535.80 | 529.94 | 171,612 |
| May 9, 2024 | 533.80 | 542.00 | 533.00 | 541.80 | 535.88 | 152,696 |
| May 8, 2024 | 533.00 | 540.80 | 532.20 | 534.80 | 528.96 | 165,034 |
| May 7, 2024 | 549.00 | 550.60 | 523.20 | 528.80 | 523.02 | 391,210 |
| May 6, 2024 | 537.00 | 546.80 | 536.40 | 546.40 | 540.43 | 223,684 |
| May 3, 2024 | 513.80 | 536.60 | 511.00 | 536.60 | 530.74 | 383,071 |
| May 2, 2024 | 516.40 | 518.20 | 505.60 | 512.40 | 506.80 | 286,327 |
| Apr 30, 2024 | 523.00 | 525.40 | 513.60 | 517.20 | 511.55 | 202,216 |
| Apr 29, 2024 | 524.20 | 530.60 | 521.20 | 525.00 | 519.26 | 189,819 |
| Apr 26, 2024 | 513.00 | 524.40 | 507.80 | 524.40 | 518.67 | 302,400 |
| Apr 25, 2024 | 519.60 | 519.80 | 498.70 | 513.00 | 507.39 | 391,168 |
| Apr 24, 2024 | 516.40 | 524.80 | 511.20 | 520.60 | 514.91 | 264,447 |
| Apr 23, 2024 | 509.00 | 519.40 | 507.00 | 514.60 | 508.98 | 398,292 |
| Apr 22, 2024 | 510.20 | 513.60 | 499.70 | 509.80 | 504.23 | 394,196 |
| Apr 19, 2024 | 508.20 | 511.60 | 500.00 | 504.00 | 498.49 | 496,451 |
| Apr 18, 2024 | 529.80 | 529.80 | 495.80 | 510.40 | 504.82 | 791,777 |
| Apr 17, 2024 | 540.00 | 540.60 | 512.00 | 531.80 | 525.99 | 516,390 |
| Apr 16, 2024 | 544.20 | 548.60 | 533.60 | 543.40 | 537.46 | 403,974 |
| Apr 15, 2024 | 549.80 | 557.80 | 539.00 | 551.80 | 545.77 | 429,000 |
| Apr 12, 2024 | 537.60 | 548.20 | 533.20 | 543.20 | 537.26 | 449,855 |
| Apr 11, 2024 | 525.40 | 536.00 | 524.20 | 532.80 | 526.98 | 368,968 |
| Apr 10, 2024 | 528.00 | 538.80 | 513.80 | 523.00 | 517.28 | 672,994 |
| Apr 9, 2024 | 566.40 | 571.80 | 492.50 | 522.00 | 516.30 | 1,949,148 |
| Apr 8, 2024 | 536.20 | 560.60 | 534.40 | 560.60 | 554.47 | 534,195 |
| Apr 5, 2024 | 535.00 | 537.80 | 525.40 | 536.80 | 530.93 | 435,949 |
| Apr 4, 2024 | 535.00 | 538.60 | 527.00 | 537.00 | 531.13 | 369,064 |
| Apr 3, 2024 | 532.00 | 535.00 | 522.60 | 533.60 | 527.77 | 410,716 |
| Apr 2, 2024 | 523.60 | 535.60 | 517.20 | 527.60 | 521.83 | 523,088 |
| Mar 28, 2024 | 514.40 | 522.20 | 512.00 | 521.00 | 515.31 | 283,421 |
| Mar 27, 2024 | 522.20 | 523.80 | 510.20 | 511.60 | 506.01 | 424,270 |
| Mar 26, 2024 | 507.80 | 521.00 | 507.60 | 521.00 | 515.31 | 415,164 |
| Mar 25, 2024 | 506.80 | 520.40 | 500.80 | 507.20 | 501.66 | 765,053 |
| Mar 22, 2024 | 493.70 | 505.40 | 491.60 | 500.40 | 494.93 | 421,749 |
| Mar 21, 2024 | 481.00 | 492.80 | 480.60 | 491.80 | 486.43 | 364,698 |
| Mar 20, 2024 | 481.00 | 481.40 | 463.80 | 477.60 | 472.38 | 647,062 |
| Mar 19, 2024 | 480.50 | 489.40 | 471.40 | 487.80 | 482.47 | 520,334 |
| Mar 18, 2024 | 466.00 | 477.10 | 459.70 | 477.10 | 471.89 | 488,332 |
| Mar 15, 2024 | 444.30 | 459.10 | 441.50 | 456.90 | 451.91 | 619,332 |
| Mar 14, 2024 | 428.70 | 447.90 | 428.00 | 443.60 | 438.75 | 676,466 |
| Mar 13, 2024 | 421.40 | 423.20 | 411.90 | 421.30 | 416.70 | 300,811 |
| Mar 12, 2024 | 419.00 | 420.50 | 409.90 | 418.30 | 413.73 | 309,245 |
| Mar 11, 2024 | 406.70 | 421.30 | 402.00 | 415.50 | 410.96 | 453,632 |
| Mar 8, 2024 | 437.30 | 437.50 | 416.90 | 421.80 | 417.19 | 588,542 |
| Mar 7, 2024 | 432.40 | 439.40 | 429.00 | 436.50 | 431.73 | 396,312 |
| Mar 6, 2024 | 440.10 | 441.10 | 428.40 | 432.30 | 427.58 | 484,831 |
| Mar 5, 2024 | 430.00 | 439.30 | 430.00 | 434.50 | 429.75 | 288,918 |
| Mar 4, 2024 | 436.10 | 436.50 | 420.30 | 430.00 | 425.30 | 417,898 |
| Mar 1, 2024 | 427.00 | 434.80 | 426.30 | 429.10 | 424.41 | 288,441 |
| Feb 29, 2024 | 421.50 | 426.70 | 421.10 | 424.00 | 419.37 | 351,948 |
| Feb 28, 2024 | 414.40 | 422.50 | 412.10 | 421.40 | 416.79 | 235,023 |
| Feb 27, 2024 | 427.60 | 428.00 | 395.30 | 414.80 | 410.27 | 753,635 |
| Feb 26, 2024 | 413.00 | 423.20 | 412.40 | 421.80 | 417.19 | 422,557 |
| Feb 23, 2024 | 402.20 | 414.40 | 402.20 | 410.30 | 405.82 | 343,878 |
| Feb 22, 2024 | 398.60 | 404.50 | 398.60 | 401.70 | 397.31 | 309,475 |
| Feb 21, 2024 | 402.50 | 403.10 | 391.30 | 400.00 | 395.63 | 393,466 |
| Feb 20, 2024 | 404.90 | 406.30 | 394.60 | 401.90 | 397.51 | 448,279 |
| Feb 19, 2024 | 403.40 | 404.10 | 391.30 | 404.10 | 399.68 | 611,512 |
| Feb 16, 2024 | 384.00 | 389.30 | 378.10 | 388.20 | 383.96 | 449,879 |
| Feb 15, 2024 | 372.00 | 377.90 | 370.00 | 377.20 | 373.08 | 392,195 |
| Feb 14, 2024 | 368.00 | 373.50 | 364.40 | 364.40 | 360.42 | 451,875 |
| Feb 13, 2024 | 365.00 | 366.30 | 357.20 | 365.00 | 361.01 | 510,856 |
| Feb 12, 2024 | 342.30 | 349.90 | 341.20 | 348.90 | 345.09 | 290,218 |
| Feb 9, 2024 | 332.20 | 338.00 | 332.20 | 336.60 | 332.92 | 217,436 |
| Feb 8, 2024 | 333.80 | 335.00 | 329.80 | 332.10 | 328.47 | 147,852 |
| Feb 7, 2024 | 333.90 | 335.90 | 332.80 | 333.80 | 330.15 | 155,545 |
| Feb 6, 2024 | 329.80 | 335.20 | 328.30 | 333.50 | 329.86 | 270,252 |
| Feb 5, 2024 | 329.30 | 333.00 | 324.00 | 327.50 | 323.92 | 276,745 |
| Feb 2, 2024 | 329.60 | 331.80 | 326.50 | 328.20 | 324.61 | 162,372 |
| Feb 1, 2024 | 324.20 | 329.90 | 323.00 | 328.50 | 324.91 | 171,514 |
| Jan 31, 2024 | 325.50 | 327.60 | 322.90 | 324.80 | 321.25 | 132,527 |
| Jan 30, 2024 | 327.40 | 329.40 | 323.70 | 324.90 | 321.35 | 141,569 |
| Jan 29, 2024 | 320.00 | 326.70 | 320.00 | 326.60 | 323.03 | 236,431 |
| Jan 26, 2024 | 325.20 | 326.80 | 313.40 | 317.00 | 313.54 | 425,003 |
| Jan 25, 2024 | 332.30 | 332.70 | 327.50 | 327.80 | 324.22 | 191,012 |
| Jan 24, 2024 | 327.10 | 332.80 | 325.40 | 331.70 | 328.08 | 164,472 |
| Jan 23, 2024 | 335.10 | 336.10 | 323.70 | 325.10 | 321.55 | 351,371 |
| Jan 22, 2024 | 331.00 | 336.00 | 327.20 | 333.80 | 330.15 | 158,667 |
| Jan 19, 2024 | 336.60 | 337.90 | 329.60 | 330.30 | 326.69 | 324,897 |
| Jan 18, 2024 | 328.30 | 336.70 | 324.30 | 334.20 | 330.55 | 355,772 |
| Jan 17, 2024 | 320.00 | 327.00 | 320.00 | 325.80 | 322.24 | 235,719 |
| Jan 16, 2024 | 315.80 | 324.10 | 314.00 | 320.40 | 316.90 | 246,670 |
| Jan 15, 2024 | 318.60 | 318.90 | 314.60 | 315.60 | 312.15 | 160,426 |
| Jan 12, 2024 | 311.00 | 316.30 | 310.70 | 315.80 | 312.35 | 231,146 |
| Jan 11, 2024 | 308.10 | 310.80 | 306.20 | 308.20 | 304.83 | 130,874 |
| Jan 10, 2024 | 306.10 | 310.70 | 305.00 | 306.00 | 302.66 | 151,084 |
| Jan 9, 2024 | 309.00 | 311.90 | 298.30 | 305.10 | 301.77 | 280,550 |
| Jan 8, 2024 | 305.50 | 307.80 | 304.60 | 307.40 | 304.04 | 127,099 |
| Jan 5, 2024 | 304.90 | 306.40 | 302.70 | 305.10 | 301.77 | 140,626 |
| Jan 4, 2024 | 297.00 | 305.30 | 296.90 | 305.10 | 301.77 | 212,519 |
| Jan 3, 2024 | 299.00 | 300.20 | 295.30 | 297.00 | 293.75 | 179,890 |
| Jan 2, 2024 | 289.70 | 300.10 | 289.30 | 299.20 | 295.93 | 430,839 |
| Dec 29, 2023 | 287.60 | 288.50 | 286.40 | 287.00 | 283.86 | 92,422 |
| Dec 28, 2023 | 287.10 | 288.90 | 287.10 | 287.70 | 284.56 | 96,322 |
| Dec 27, 2023 | 284.90 | 288.50 | 283.80 | 286.90 | 283.76 | 127,217 |
| Dec 22, 2023 | 285.40 | 286.90 | 284.30 | 284.70 | 281.59 | 81,172 |
| Dec 21, 2023 | 283.60 | 286.20 | 282.80 | 286.20 | 283.07 | 84,379 |
| Dec 20, 2023 | 284.80 | 285.30 | 282.00 | 284.40 | 281.29 | 102,691 |
| Dec 19, 2023 | 283.20 | 285.00 | 280.30 | 285.00 | 281.89 | 147,411 |
| Dec 18, 2023 | 286.40 | 286.80 | 283.30 | 283.30 | 280.20 | 98,695 |
| Dec 15, 2023 | 287.30 | 287.70 | 284.20 | 285.60 | 282.48 | 251,527 |
| Dec 14, 2023 | 290.30 | 290.90 | 284.30 | 285.80 | 282.68 | 223,473 |
| Dec 13, 2023 | 287.10 | 290.60 | 286.70 | 289.80 | 286.63 | 184,023 |
| Dec 12, 2023 | 284.00 | 286.80 | 281.50 | 286.80 | 283.67 | 194,830 |
| Dec 11, 2023 | 284.60 | 285.90 | 279.80 | 283.90 | 280.80 | 149,779 |
| Dec 8, 2023 | 278.50 | 284.70 | 278.00 | 284.70 | 281.59 | 211,008 |
| Dec 7, 2023 | 282.50 | 283.10 | 277.70 | 278.00 | 274.96 | 153,712 |
| Dec 6, 2023 | 283.60 | 285.10 | 281.60 | 282.50 | 279.41 | 158,536 |
| Dec 5, 2023 | 283.80 | 286.70 | 278.50 | 283.50 | 280.40 | 191,773 |
| Dec 4, 2023 | 286.50 | 291.00 | 281.70 | 283.40 | 280.30 | 337,507 |
Related Tickers
SAAB-B.ST Saab AB (publ)
246.65
-0.30%
LDO.MI Leonardo S.p.a.
26.32
+0.57%
HO.PA Thales S.A.
141.95
-0.73%
KOG.OL Kongsberg Gruppen ASA
1,350.00
+1.20%
BA.L BAE Systems plc
1,260.50
+0.08%
AIR.PA Airbus SE
154.22
+1.41%
HAG.DE Hensoldt AG
37.86
+1.23%
DRS Leonardo DRS, Inc.
35.97
+3.07%
SAF.PA Safran SA
228.60
+0.57%
LMT Lockheed Martin Corporation
517.50
+0.10%