658.20
+4.40
+(0.67%)
As of 5:11:58 PM GMT+1. Market Open.
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 15, 2025 | 656.00 | 658.40 | 651.00 | 658.20 | 658.20 | 902 |
| Jan 14, 2025 | 647.00 | 655.00 | 647.00 | 653.80 | 653.80 | 1,280 |
| Jan 13, 2025 | 651.80 | 652.80 | 631.80 | 643.80 | 643.80 | 1,909 |
| Jan 10, 2025 | 647.60 | 652.60 | 644.00 | 649.80 | 649.80 | 1,842 |
| Jan 9, 2025 | 648.40 | 650.40 | 641.80 | 649.80 | 649.80 | 2,685 |
| Jan 8, 2025 | 617.60 | 649.40 | 617.60 | 646.80 | 646.80 | 5,669 |
| Jan 7, 2025 | 605.20 | 618.20 | 605.00 | 615.00 | 615.00 | 777 |
| Jan 6, 2025 | 616.40 | 617.40 | 600.00 | 604.20 | 604.20 | 2,404 |
| Jan 3, 2025 | 604.60 | 615.60 | 594.20 | 614.20 | 614.20 | 1,221 |
| Jan 2, 2025 | 616.60 | 620.00 | 599.40 | 604.60 | 604.60 | 2,128 |
| Dec 30, 2024 | 619.00 | 620.40 | 614.60 | 615.60 | 615.60 | 482 |
| Dec 27, 2024 | 621.00 | 625.00 | 617.00 | 618.20 | 618.20 | 949 |
| Dec 23, 2024 | 610.40 | 635.20 | 610.40 | 622.80 | 622.80 | 2,005 |
| Dec 20, 2024 | 616.80 | 616.80 | 601.80 | 612.00 | 612.00 | 979 |
| Dec 19, 2024 | 607.40 | 620.00 | 604.00 | 616.80 | 616.80 | 962 |
| Dec 18, 2024 | 614.00 | 616.40 | 602.40 | 602.40 | 602.40 | 1,351 |
| Dec 17, 2024 | 622.20 | 625.60 | 609.00 | 614.40 | 614.40 | 1,395 |
| Dec 16, 2024 | 619.40 | 632.00 | 618.40 | 628.00 | 628.00 | 1,627 |
| Dec 13, 2024 | 626.60 | 630.80 | 615.00 | 618.00 | 618.00 | 1,546 |
| Dec 12, 2024 | 622.60 | 631.60 | 622.20 | 624.00 | 624.00 | 1,605 |
| Dec 11, 2024 | 605.40 | 624.00 | 604.20 | 623.80 | 623.80 | 1,799 |
| Dec 10, 2024 | 614.40 | 615.00 | 593.60 | 604.20 | 604.20 | 4,824 |
| Dec 9, 2024 | 651.20 | 651.20 | 609.60 | 616.60 | 616.60 | 7,012 |
| Dec 6, 2024 | 660.80 | 661.00 | 650.00 | 651.20 | 651.20 | 2,881 |
| Dec 5, 2024 | 654.00 | 660.80 | 650.80 | 660.60 | 660.60 | 3,116 |
| Dec 4, 2024 | 642.00 | 653.00 | 638.80 | 653.00 | 653.00 | 4,337 |
| Dec 3, 2024 | 629.00 | 637.00 | 627.40 | 637.00 | 637.00 | 2,670 |
| Dec 2, 2024 | 623.00 | 630.00 | 623.00 | 628.40 | 628.40 | 1,747 |
| Nov 29, 2024 | 620.00 | 624.40 | 620.00 | 622.20 | 622.20 | 641 |
| Nov 28, 2024 | 616.20 | 620.20 | 615.00 | 619.80 | 619.80 | 1,261 |
| Nov 27, 2024 | 615.80 | 619.60 | 613.00 | 615.00 | 615.00 | 868 |
| Nov 26, 2024 | 609.60 | 622.00 | 609.20 | 616.00 | 616.00 | 1,762 |
| Nov 25, 2024 | 621.00 | 627.80 | 605.20 | 612.20 | 612.20 | 2,856 |
| Nov 22, 2024 | 607.80 | 619.80 | 606.20 | 618.40 | 618.40 | 1,385 |
| Nov 21, 2024 | 604.00 | 610.00 | 599.40 | 606.80 | 606.80 | 2,057 |
| Nov 20, 2024 | 607.40 | 608.00 | 591.00 | 597.80 | 597.80 | 4,066 |
| Nov 19, 2024 | 587.00 | 609.80 | 584.20 | 609.00 | 609.00 | 4,376 |
| Nov 18, 2024 | 582.00 | 587.00 | 580.40 | 584.40 | 584.40 | 1,711 |
| Nov 15, 2024 | 563.00 | 587.00 | 562.80 | 574.80 | 574.80 | 3,895 |
| Nov 14, 2024 | 568.00 | 570.60 | 563.60 | 563.60 | 563.60 | 1,847 |
| Nov 13, 2024 | 574.40 | 577.00 | 555.40 | 570.40 | 570.40 | 2,218 |
| Nov 12, 2024 | 556.00 | 580.00 | 556.00 | 573.40 | 573.40 | 4,371 |
| Nov 11, 2024 | 545.00 | 568.00 | 545.00 | 564.40 | 564.40 | 8,609 |
| Nov 8, 2024 | 538.80 | 545.00 | 529.80 | 542.40 | 542.40 | 5,732 |
| Nov 7, 2024 | 504.00 | 544.40 | 493.80 | 534.80 | 534.80 | 11,146 |
| Nov 6, 2024 | 481.00 | 502.60 | 467.60 | 500.00 | 500.00 | 6,983 |
| Nov 5, 2024 | 467.80 | 480.70 | 466.50 | 480.10 | 480.10 | 727 |
| Nov 4, 2024 | 477.10 | 478.20 | 464.60 | 467.60 | 467.60 | 2,324 |
| Nov 1, 2024 | 474.80 | 479.40 | 474.80 | 478.50 | 478.50 | 236 |
| Oct 31, 2024 | 483.10 | 483.10 | 467.90 | 473.60 | 473.60 | 958 |
| Oct 30, 2024 | 489.10 | 490.70 | 478.70 | 485.50 | 485.50 | 1,084 |
| Oct 29, 2024 | 491.10 | 495.90 | 489.30 | 489.90 | 489.90 | 566 |
| Oct 28, 2024 | 488.90 | 489.50 | 479.90 | 489.50 | 489.50 | 2,373 |
| Oct 25, 2024 | 503.20 | 503.20 | 486.10 | 489.00 | 489.00 | 805 |
| Oct 24, 2024 | 490.00 | 505.20 | 490.00 | 503.00 | 503.00 | 1,646 |
| Oct 23, 2024 | 494.80 | 496.10 | 490.00 | 491.80 | 491.80 | 509 |
| Oct 22, 2024 | 490.80 | 496.20 | 486.80 | 494.30 | 494.30 | 1,009 |
| Oct 21, 2024 | 488.10 | 493.40 | 488.10 | 490.60 | 490.60 | 761 |
| Oct 18, 2024 | 486.70 | 488.60 | 484.10 | 487.70 | 487.70 | 363 |
| Oct 17, 2024 | 481.00 | 490.00 | 481.00 | 486.00 | 486.00 | 960 |
| Oct 16, 2024 | 484.90 | 488.30 | 479.80 | 483.50 | 483.50 | 903 |
| Oct 15, 2024 | 486.00 | 489.70 | 478.60 | 483.70 | 483.70 | 1,307 |
| Oct 14, 2024 | 475.00 | 485.90 | 475.00 | 485.40 | 485.40 | 2,454 |
| Oct 11, 2024 | 481.90 | 483.90 | 467.70 | 474.90 | 474.90 | 5,088 |
| Oct 10, 2024 | 499.80 | 503.00 | 479.90 | 482.90 | 482.90 | 2,268 |
| Oct 9, 2024 | 502.80 | 502.80 | 492.00 | 498.00 | 498.00 | 396 |
| Oct 8, 2024 | 501.20 | 506.60 | 501.20 | 503.60 | 503.60 | 578 |
| Oct 7, 2024 | 518.00 | 518.00 | 496.40 | 502.20 | 502.20 | 1,509 |
| Oct 4, 2024 | 515.60 | 520.00 | 513.80 | 518.00 | 518.00 | 1,293 |
| Oct 3, 2024 | 514.40 | 523.00 | 508.00 | 514.20 | 514.20 | 745 |
| Oct 2, 2024 | 519.00 | 526.00 | 513.40 | 517.80 | 517.80 | 3,046 |
| Oct 1, 2024 | 484.60 | 517.00 | 484.60 | 515.00 | 515.00 | 3,432 |
| Sep 30, 2024 | 481.60 | 486.90 | 473.70 | 485.90 | 485.90 | 2,324 |
| Sep 27, 2024 | 484.10 | 487.00 | 481.60 | 481.60 | 481.60 | 1,152 |
| Sep 26, 2024 | 494.60 | 494.70 | 480.60 | 484.60 | 484.60 | 1,338 |
| Sep 25, 2024 | 482.00 | 492.20 | 482.00 | 491.60 | 491.60 | 402 |
| Sep 24, 2024 | 488.70 | 490.00 | 479.00 | 485.60 | 485.60 | 2,009 |
| Sep 23, 2024 | 488.90 | 491.10 | 483.10 | 487.20 | 487.20 | 640 |
| Sep 20, 2024 | 493.00 | 495.80 | 487.30 | 487.30 | 487.30 | 596 |
| Sep 19, 2024 | 484.80 | 496.60 | 482.80 | 493.00 | 493.00 | 1,091 |
| Sep 18, 2024 | 484.90 | 490.40 | 477.50 | 481.70 | 481.70 | 1,805 |
| Sep 17, 2024 | 519.40 | 520.00 | 481.90 | 484.20 | 484.20 | 5,944 |
| Sep 16, 2024 | 518.80 | 520.60 | 517.00 | 519.20 | 519.20 | 407 |
| Sep 13, 2024 | 520.40 | 521.80 | 513.20 | 518.80 | 518.80 | 308 |
| Sep 12, 2024 | 512.20 | 520.80 | 512.00 | 520.80 | 520.80 | 1,262 |
| Sep 11, 2024 | 509.20 | 513.00 | 505.40 | 512.20 | 512.20 | 623 |
| Sep 10, 2024 | 509.00 | 511.40 | 503.80 | 509.00 | 509.00 | 6,448 |
| Sep 9, 2024 | 502.20 | 510.00 | 499.00 | 508.00 | 508.00 | 956 |
| Sep 6, 2024 | 513.20 | 515.20 | 502.20 | 504.60 | 504.60 | 1,460 |
| Sep 5, 2024 | 523.80 | 524.20 | 508.00 | 514.40 | 514.40 | 1,385 |
| Sep 4, 2024 | 513.40 | 527.00 | 506.00 | 524.20 | 524.20 | 2,860 |
| Sep 3, 2024 | 526.20 | 530.40 | 517.00 | 520.20 | 520.20 | 1,342 |
| Sep 2, 2024 | 542.00 | 543.00 | 522.00 | 529.20 | 529.20 | 1,358 |
| Aug 30, 2024 | 544.40 | 545.20 | 540.20 | 541.20 | 541.20 | 409 |
| Aug 29, 2024 | 544.40 | 546.80 | 539.80 | 543.80 | 543.80 | 310 |
| Aug 28, 2024 | 534.00 | 545.60 | 534.00 | 542.60 | 542.60 | 880 |
| Aug 27, 2024 | 534.00 | 537.00 | 530.00 | 535.20 | 535.20 | 1,132 |
| Aug 26, 2024 | 536.00 | 536.40 | 529.60 | 533.60 | 533.60 | 1,395 |
| Aug 23, 2024 | 534.00 | 536.20 | 528.20 | 534.20 | 534.20 | 1,883 |
| Aug 22, 2024 | 536.60 | 537.60 | 533.60 | 533.60 | 533.60 | 624 |
| Aug 21, 2024 | 536.00 | 537.60 | 530.60 | 536.80 | 536.80 | 1,403 |
| Aug 20, 2024 | 551.00 | 551.40 | 532.80 | 533.20 | 533.20 | 1,679 |
| Aug 19, 2024 | 522.00 | 554.40 | 522.00 | 549.40 | 549.40 | 8,471 |
| Aug 16, 2024 | 563.80 | 568.20 | 562.00 | 563.80 | 563.80 | 2,381 |
| Aug 15, 2024 | 559.00 | 564.40 | 555.80 | 563.00 | 563.00 | 2,320 |
| Aug 14, 2024 | 546.80 | 558.40 | 546.80 | 557.60 | 557.60 | 4,699 |
| Aug 13, 2024 | 547.00 | 548.20 | 538.40 | 545.00 | 545.00 | 2,281 |
| Aug 12, 2024 | 537.60 | 549.40 | 537.60 | 544.20 | 544.20 | 5,068 |
| Aug 9, 2024 | 511.60 | 538.40 | 511.60 | 536.00 | 536.00 | 7,933 |
| Aug 8, 2024 | 495.90 | 511.20 | 483.20 | 510.40 | 510.40 | 3,242 |
| Aug 7, 2024 | 493.50 | 498.70 | 491.40 | 493.00 | 493.00 | 2,687 |
| Aug 6, 2024 | 482.30 | 493.10 | 482.30 | 492.50 | 492.50 | 2,494 |
| Aug 5, 2024 | 450.00 | 481.10 | 442.90 | 475.90 | 475.90 | 4,903 |
| Aug 2, 2024 | 495.50 | 495.60 | 475.90 | 480.60 | 480.60 | 6,596 |
| Aug 1, 2024 | 503.60 | 509.40 | 493.30 | 495.90 | 495.90 | 1,255 |
| Jul 31, 2024 | 498.80 | 505.00 | 495.60 | 505.00 | 505.00 | 1,171 |
| Jul 30, 2024 | 494.30 | 499.50 | 490.00 | 495.10 | 495.10 | 484 |
| Jul 29, 2024 | 491.00 | 500.40 | 491.00 | 494.90 | 494.90 | 1,321 |
| Jul 26, 2024 | 473.00 | 490.00 | 472.80 | 488.00 | 488.00 | 1,269 |
| Jul 25, 2024 | 496.10 | 496.10 | 469.00 | 474.00 | 474.00 | 5,812 |
| Jul 24, 2024 | 490.60 | 510.00 | 490.60 | 497.10 | 497.10 | 1,789 |
| Jul 23, 2024 | 495.50 | 495.50 | 489.70 | 492.40 | 492.40 | 526 |
| Jul 22, 2024 | 492.00 | 496.40 | 488.50 | 494.20 | 494.20 | 398 |
| Jul 19, 2024 | 496.70 | 496.70 | 489.00 | 493.00 | 493.00 | 379 |
| Jul 18, 2024 | 491.20 | 500.80 | 487.90 | 494.20 | 494.20 | 1,396 |
| Jul 17, 2024 | 512.60 | 512.60 | 484.20 | 488.00 | 488.00 | 1,856 |
| Jul 16, 2024 | 515.60 | 515.60 | 508.00 | 512.80 | 512.80 | 799 |
| Jul 15, 2024 | 511.80 | 520.00 | 510.60 | 514.40 | 514.40 | 2,901 |
| Jul 12, 2024 | 510.80 | 512.60 | 506.60 | 509.60 | 509.60 | 992 |
| Jul 11, 2024 | 500.20 | 514.00 | 496.60 | 511.20 | 511.20 | 3,099 |
| Jul 10, 2024 | 503.00 | 503.00 | 493.00 | 500.40 | 500.40 | 917 |
| Jul 9, 2024 | 500.00 | 506.80 | 495.00 | 500.80 | 500.80 | 948 |
| Jul 8, 2024 | 493.60 | 511.20 | 492.50 | 499.40 | 499.40 | 1,291 |
| Jul 5, 2024 | 508.00 | 515.80 | 490.20 | 496.60 | 496.60 | 3,632 |
| Jul 4, 2024 | 508.80 | 517.20 | 508.80 | 515.60 | 515.60 | 2,614 |
| Jul 3, 2024 | 484.60 | 507.80 | 484.60 | 507.00 | 507.00 | 5,022 |
| Jul 2, 2024 | 485.90 | 489.10 | 476.40 | 481.10 | 481.10 | 1,000 |
| Jul 1, 2024 | 478.90 | 485.80 | 472.80 | 485.80 | 485.80 | 2,284 |
| Jun 28, 2024 | 474.00 | 481.90 | 465.10 | 472.40 | 472.40 | 2,283 |
| Jun 27, 2024 | 490.00 | 492.00 | 474.00 | 477.00 | 477.00 | 1,866 |
| Jun 26, 2024 | 495.60 | 496.90 | 485.00 | 489.60 | 489.60 | 1,034 |
| Jun 25, 2024 | 500.60 | 500.60 | 488.90 | 495.30 | 495.30 | 558 |
| Jun 24, 2024 | 492.60 | 504.00 | 490.00 | 501.00 | 501.00 | 1,618 |
| Jun 21, 2024 | 507.80 | 510.40 | 490.10 | 491.90 | 491.90 | 4,723 |
| Jun 20, 2024 | 489.10 | 512.60 | 483.00 | 510.40 | 510.40 | 4,537 |
| Jun 19, 2024 | 494.20 | 494.20 | 483.70 | 486.60 | 486.60 | 1,416 |
| Jun 18, 2024 | 490.20 | 499.00 | 490.00 | 492.70 | 492.70 | 2,350 |
| Jun 17, 2024 | 480.10 | 489.90 | 477.00 | 489.40 | 489.40 | 6,538 |
| Jun 14, 2024 | 505.80 | 510.20 | 464.70 | 477.70 | 477.70 | 9,802 |
| Jun 13, 2024 | 513.00 | 518.00 | 506.00 | 507.40 | 507.40 | 1,490 |
| Jun 12, 2024 | 520.00 | 520.60 | 502.60 | 513.80 | 513.80 | 2,479 |
| Jun 11, 2024 | 528.60 | 531.00 | 512.00 | 519.80 | 519.80 | 1,083 |
| Jun 10, 2024 | 531.00 | 531.80 | 528.60 | 529.80 | 529.80 | 1,060 |
| Jun 7, 2024 | 525.60 | 533.00 | 520.60 | 529.60 | 529.60 | 2,356 |
| Jun 6, 2024 | 524.40 | 530.20 | 522.20 | 524.80 | 524.80 | 598 |
| Jun 5, 2024 | 522.60 | 526.00 | 520.00 | 522.80 | 522.80 | 1,021 |
| Jun 4, 2024 | 535.80 | 535.80 | 518.80 | 522.60 | 522.60 | 2,234 |
| Jun 3, 2024 | 531.00 | 537.00 | 529.20 | 534.00 | 534.00 | 2,837 |
| May 31, 2024 | 517.40 | 530.00 | 515.80 | 526.40 | 526.40 | 1,428 |
| May 30, 2024 | 515.00 | 519.20 | 512.60 | 518.40 | 518.40 | 838 |
| May 29, 2024 | 524.20 | 526.20 | 510.60 | 517.40 | 517.40 | 2,570 |
| May 28, 2024 | 530.80 | 538.40 | 524.20 | 526.60 | 526.60 | 984 |
| May 27, 2024 | 532.40 | 536.20 | 530.40 | 533.00 | 533.00 | 1,468 |
| May 24, 2024 | 530.80 | 533.20 | 527.00 | 528.80 | 528.80 | 966 |
| May 23, 2024 | 522.80 | 535.40 | 522.00 | 529.60 | 529.60 | 2,679 |
| May 22, 2024 | 524.80 | 530.00 | 520.40 | 520.40 | 520.40 | 1,580 |
| May 21, 2024 | 526.00 | 535.00 | 520.80 | 525.40 | 525.40 | 1,888 |
| May 20, 2024 | 514.40 | 530.00 | 513.40 | 529.80 | 529.80 | 750 |
| May 17, 2024 | 511.80 | 516.20 | 507.20 | 513.00 | 513.00 | 982 |
| May 16, 2024 | 516.80 | 523.60 | 510.80 | 511.20 | 511.20 | 1,442 |
| May 15, 2024 | 5.70 Dividend | |||||
| May 15, 2024 | 519.00 | 520.40 | 509.00 | 515.00 | 515.00 | 3,339 |
| May 14, 2024 | 533.00 | 533.00 | 506.00 | 523.00 | 517.30 | 6,318 |
| May 13, 2024 | 540.00 | 544.80 | 529.00 | 540.80 | 534.91 | 3,337 |
| May 10, 2024 | 542.80 | 543.80 | 537.60 | 537.60 | 531.74 | 672 |
| May 9, 2024 | 536.20 | 542.00 | 534.40 | 540.00 | 534.11 | 302 |
| May 8, 2024 | 532.00 | 539.00 | 531.00 | 536.00 | 530.16 | 1,008 |
| May 7, 2024 | 544.00 | 550.40 | 525.00 | 533.60 | 527.78 | 2,722 |
| May 6, 2024 | 535.80 | 546.60 | 535.00 | 545.80 | 539.85 | 2,779 |
| May 3, 2024 | 515.80 | 535.80 | 512.00 | 532.20 | 526.40 | 3,597 |
| May 2, 2024 | 517.00 | 520.40 | 506.60 | 510.60 | 505.04 | 3,042 |
| Apr 30, 2024 | 525.20 | 525.20 | 514.20 | 516.60 | 510.97 | 908 |
| Apr 29, 2024 | 523.60 | 528.00 | 521.60 | 523.40 | 517.70 | 2,214 |
| Apr 26, 2024 | 513.60 | 522.80 | 509.40 | 521.80 | 516.11 | 1,771 |
| Apr 25, 2024 | 521.20 | 521.20 | 499.00 | 511.40 | 505.83 | 2,385 |
| Apr 24, 2024 | 518.60 | 523.60 | 514.00 | 519.40 | 513.74 | 2,554 |
| Apr 23, 2024 | 513.00 | 519.20 | 508.60 | 518.00 | 512.35 | 2,643 |
| Apr 22, 2024 | 511.00 | 513.80 | 500.00 | 512.00 | 506.42 | 5,100 |
| Apr 19, 2024 | 508.00 | 513.00 | 499.30 | 500.00 | 494.55 | 5,402 |
| Apr 18, 2024 | 520.00 | 527.80 | 496.50 | 504.20 | 498.70 | 9,194 |
| Apr 17, 2024 | 544.40 | 544.40 | 514.60 | 524.60 | 518.88 | 5,281 |
| Apr 16, 2024 | 551.00 | 551.60 | 535.00 | 544.60 | 538.66 | 4,514 |
| Apr 15, 2024 | 547.80 | 557.60 | 541.00 | 550.40 | 544.40 | 4,864 |
| Apr 12, 2024 | 534.80 | 547.60 | 534.60 | 539.00 | 533.13 | 2,757 |
| Apr 11, 2024 | 526.00 | 536.40 | 524.00 | 535.80 | 529.96 | 4,610 |
| Apr 10, 2024 | 526.60 | 538.00 | 515.00 | 527.40 | 521.65 | 4,934 |
| Apr 9, 2024 | 563.00 | 570.00 | 493.40 | 523.00 | 517.30 | 15,915 |
| Apr 8, 2024 | 535.00 | 561.40 | 534.80 | 560.80 | 554.69 | 7,369 |
| Apr 5, 2024 | 538.60 | 538.60 | 526.00 | 535.00 | 529.17 | 2,313 |
| Apr 4, 2024 | 534.20 | 538.00 | 527.00 | 537.00 | 531.15 | 3,773 |
| Apr 3, 2024 | 530.20 | 534.80 | 523.80 | 533.80 | 527.98 | 2,783 |
| Apr 2, 2024 | 524.80 | 535.00 | 518.00 | 530.00 | 524.22 | 5,929 |
| Mar 28, 2024 | 513.20 | 522.00 | 513.20 | 520.00 | 514.33 | 3,842 |
| Mar 27, 2024 | 522.00 | 523.00 | 505.00 | 511.00 | 505.43 | 4,521 |
| Mar 26, 2024 | 514.80 | 520.60 | 505.20 | 520.60 | 514.93 | 4,378 |
| Mar 25, 2024 | 505.00 | 520.00 | 501.00 | 512.60 | 507.01 | 11,728 |
| Mar 22, 2024 | 498.70 | 504.80 | 493.10 | 502.00 | 496.53 | 5,665 |
| Mar 21, 2024 | 481.00 | 496.30 | 477.80 | 495.90 | 490.50 | 8,163 |
| Mar 20, 2024 | 480.10 | 482.00 | 464.30 | 477.70 | 472.49 | 8,567 |
| Mar 19, 2024 | 480.80 | 489.20 | 471.60 | 482.20 | 476.94 | 8,636 |
| Mar 18, 2024 | 460.80 | 483.60 | 460.00 | 480.30 | 475.07 | 6,543 |
| Mar 15, 2024 | 443.50 | 458.70 | 440.00 | 457.50 | 452.51 | 6,954 |
| Mar 14, 2024 | 426.40 | 447.80 | 422.80 | 441.90 | 437.08 | 6,773 |
| Mar 13, 2024 | 420.90 | 423.50 | 412.60 | 423.50 | 418.88 | 1,203 |
| Mar 12, 2024 | 414.90 | 420.80 | 411.00 | 420.80 | 416.21 | 1,403 |
| Mar 11, 2024 | 423.50 | 423.50 | 402.00 | 412.80 | 408.30 | 5,710 |
| Mar 8, 2024 | 438.40 | 438.40 | 418.00 | 424.20 | 419.58 | 3,321 |
| Mar 7, 2024 | 432.70 | 439.20 | 430.00 | 437.60 | 432.83 | 1,851 |
| Mar 6, 2024 | 439.00 | 439.20 | 429.60 | 435.80 | 431.05 | 5,040 |
| Mar 5, 2024 | 429.00 | 439.10 | 429.00 | 436.10 | 431.35 | 7,945 |
| Mar 4, 2024 | 433.00 | 437.90 | 421.00 | 426.40 | 421.75 | 6,760 |
| Mar 1, 2024 | 427.20 | 434.50 | 426.90 | 432.90 | 428.18 | 3,290 |
| Feb 29, 2024 | 420.40 | 426.50 | 419.00 | 426.20 | 421.55 | 2,879 |
| Feb 28, 2024 | 417.30 | 422.00 | 413.40 | 421.00 | 416.41 | 2,022 |
| Feb 27, 2024 | 425.00 | 426.80 | 394.00 | 417.10 | 412.55 | 6,762 |
| Feb 26, 2024 | 414.70 | 424.30 | 413.40 | 424.30 | 419.68 | 6,574 |
| Feb 23, 2024 | 402.60 | 414.10 | 395.90 | 411.40 | 406.92 | 4,737 |
| Feb 22, 2024 | 399.20 | 404.20 | 397.90 | 402.50 | 398.11 | 2,988 |
| Feb 21, 2024 | 402.30 | 404.50 | 392.40 | 396.00 | 391.68 | 3,256 |
| Feb 20, 2024 | 409.80 | 409.80 | 394.80 | 400.80 | 396.43 | 7,511 |
| Feb 19, 2024 | 402.50 | 408.60 | 392.90 | 407.50 | 403.06 | 9,238 |
| Feb 16, 2024 | 381.10 | 392.30 | 378.70 | 390.20 | 385.95 | 6,809 |
| Feb 15, 2024 | 371.20 | 380.30 | 368.10 | 380.30 | 376.16 | 2,998 |
| Feb 14, 2024 | 368.00 | 373.10 | 364.90 | 369.70 | 365.67 | 10,895 |
| Feb 13, 2024 | 360.50 | 367.70 | 357.50 | 366.90 | 362.90 | 12,135 |
| Feb 12, 2024 | 341.70 | 361.10 | 341.70 | 358.70 | 354.79 | 5,241 |
| Feb 9, 2024 | 332.80 | 337.70 | 332.40 | 336.40 | 332.73 | 1,462 |
| Feb 8, 2024 | 334.30 | 334.30 | 330.00 | 332.00 | 328.38 | 570 |
| Feb 7, 2024 | 334.00 | 335.80 | 333.10 | 334.30 | 330.66 | 661 |
| Feb 6, 2024 | 328.50 | 335.10 | 325.70 | 333.90 | 330.26 | 1,967 |
| Feb 5, 2024 | 330.80 | 332.70 | 324.50 | 325.30 | 321.75 | 1,869 |
| Feb 2, 2024 | 328.00 | 331.10 | 327.70 | 329.60 | 326.01 | 1,396 |
| Feb 1, 2024 | 324.60 | 329.80 | 324.50 | 328.20 | 324.62 | 1,352 |
| Jan 31, 2024 | 325.90 | 327.30 | 323.90 | 325.00 | 321.46 | 1,388 |
| Jan 30, 2024 | 327.70 | 329.00 | 324.00 | 325.20 | 321.66 | 913 |
| Jan 29, 2024 | 318.60 | 327.90 | 318.60 | 327.90 | 324.33 | 1,081 |
| Jan 26, 2024 | 328.30 | 328.30 | 314.10 | 318.70 | 315.23 | 3,293 |
| Jan 25, 2024 | 331.00 | 332.60 | 325.10 | 328.80 | 325.22 | 1,135 |
| Jan 24, 2024 | 325.50 | 332.30 | 325.50 | 331.60 | 327.99 | 1,162 |
| Jan 23, 2024 | 336.50 | 336.50 | 323.90 | 325.70 | 322.15 | 2,706 |
| Jan 22, 2024 | 333.90 | 335.80 | 328.00 | 335.20 | 331.55 | 2,105 |
| Jan 19, 2024 | 338.00 | 339.50 | 329.40 | 333.40 | 329.77 | 4,763 |
| Jan 18, 2024 | 328.50 | 338.20 | 325.00 | 338.20 | 334.51 | 3,798 |
| Jan 17, 2024 | 320.00 | 327.60 | 320.00 | 327.30 | 323.73 | 2,497 |
| Jan 16, 2024 | 315.60 | 323.90 | 315.40 | 323.20 | 319.68 | 2,042 |
| Jan 15, 2024 | 318.00 | 318.90 | 314.80 | 316.40 | 312.95 | 3,318 |
Related Tickers
HAG.F Hensoldt AG
36.96
0.00%
EB2.F Elbit Systems Ltd.
279.20
-0.36%
BSP.DE BAE Systems plc
14.17
+0.85%
R3NK.F RENK Group AG
21.31
+1.40%
LOM.DE Lockheed Martin Corporation
468.05
+0.40%
MTX.DE MTU Aero Engines AG
322.60
-0.49%
HO.PA Thales S.A.
145.15
-0.07%
HAG.DE Hensoldt AG
36.82
+0.05%
AM.PA Dassault Aviation société anonyme
204.00
-0.97%
R3NK.BE RENK Group AG
21.08
+1.71%