1,363.00
+12.50
+(0.93%)
At close: April 11 at 5:52:53 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 11, 2025 | 1,375.00 | 1,395.00 | 1,347.00 | 1,363.00 | 1,363.00 | 69 |
| Apr 10, 2025 | 1,382.50 | 1,382.50 | 1,350.50 | 1,350.50 | 1,350.50 | 59 |
| Apr 9, 2025 | 1,300.50 | 1,347.50 | 1,300.50 | 1,347.50 | 1,347.50 | 4 |
| Apr 8, 2025 | 1,299.00 | 1,319.50 | 1,270.00 | 1,290.50 | 1,290.50 | 321 |
| Apr 7, 2025 | 1,055.00 | 1,269.00 | 990.00 | 1,259.00 | 1,259.00 | 1,480 |
| Apr 4, 2025 | 1,359.00 | 1,360.00 | 1,175.50 | 1,175.50 | 1,175.50 | 163 |
| Apr 3, 2025 | 1,273.50 | 1,353.50 | 1,273.50 | 1,344.00 | 1,344.00 | 80 |
| Apr 2, 2025 | 1,348.00 | 1,348.00 | 1,300.00 | 1,300.00 | 1,300.00 | 13 |
| Apr 1, 2025 | 1,325.00 | 1,355.00 | 1,325.00 | 1,350.00 | 1,350.00 | 22 |
| Mar 31, 2025 | 1,272.00 | 1,320.00 | 1,272.00 | 1,313.00 | 1,313.00 | 32 |
| Mar 28, 2025 | 1,348.00 | 1,348.00 | 1,277.00 | 1,307.00 | 1,307.00 | 14 |
| Mar 27, 2025 | 1,343.50 | 1,348.00 | 1,343.50 | 1,348.00 | 1,348.00 | 4 |
| Mar 26, 2025 | 1,318.00 | 1,356.50 | 1,318.00 | 1,355.00 | 1,355.00 | 25 |
| Mar 25, 2025 | 1,317.50 | 1,321.00 | 1,291.00 | 1,321.00 | 1,321.00 | 37 |
| Mar 24, 2025 | 1,325.00 | 1,341.00 | 1,314.50 | 1,314.50 | 1,314.50 | 55 |
| Mar 21, 2025 | 1,295.50 | 1,318.00 | 1,265.50 | 1,318.00 | 1,318.00 | 75 |
| Mar 20, 2025 | 1,391.00 | 1,391.00 | 1,230.50 | 1,295.50 | 1,295.50 | 85 |
| Mar 19, 2025 | 1,443.00 | 1,473.50 | 1,331.00 | 1,375.00 | 1,375.00 | 245 |
| Mar 18, 2025 | 1,381.00 | 1,449.00 | 1,370.50 | 1,449.00 | 1,449.00 | 131 |
| Mar 17, 2025 | 1,405.00 | 1,419.50 | 1,340.00 | 1,384.00 | 1,384.00 | 182 |
| Mar 14, 2025 | 1,316.00 | 1,378.50 | 1,304.00 | 1,371.50 | 1,371.50 | 218 |
| Mar 13, 2025 | 1,306.00 | 1,325.50 | 1,265.00 | 1,299.00 | 1,299.00 | 306 |
| Mar 12, 2025 | 1,157.50 | 1,280.50 | 1,157.50 | 1,279.50 | 1,279.50 | 350 |
| Mar 11, 2025 | 1,119.00 | 1,171.00 | 1,119.00 | 1,162.00 | 1,162.00 | 67 |
| Mar 10, 2025 | 1,135.50 | 1,152.00 | 1,110.50 | 1,123.50 | 1,123.50 | 307 |
| Mar 7, 2025 | 1,200.00 | 1,200.00 | 1,020.00 | 1,115.00 | 1,115.00 | 128 |
| Mar 6, 2025 | 1,200.00 | 1,208.50 | 1,178.00 | 1,197.00 | 1,197.00 | 142 |
| Mar 5, 2025 | 1,180.00 | 1,197.50 | 1,151.50 | 1,197.50 | 1,197.50 | 50 |
| Mar 4, 2025 | 1,210.00 | 1,214.00 | 1,096.50 | 1,193.50 | 1,193.50 | 284 |
| Mar 3, 2025 | 1,210.00 | 1,210.00 | 1,086.00 | 1,169.50 | 1,169.50 | 382 |
| Feb 28, 2025 | 1,006.00 | 1,043.00 | 988.20 | 1,043.00 | 1,043.00 | 75 |
| Feb 27, 2025 | 964.60 | 1,004.00 | 964.60 | 1,000.00 | 1,000.00 | 124 |
| Feb 26, 2025 | 960.00 | 967.40 | 950.00 | 963.60 | 963.60 | 163 |
| Feb 25, 2025 | 965.00 | 984.80 | 947.60 | 947.60 | 947.60 | 156 |
| Feb 24, 2025 | 929.00 | 953.60 | 920.00 | 953.60 | 953.60 | 57 |
| Feb 21, 2025 | 905.60 | 905.60 | 889.80 | 894.00 | 894.00 | 41 |
| Feb 20, 2025 | 939.20 | 939.20 | 887.00 | 890.00 | 890.00 | 119 |
| Feb 19, 2025 | 942.80 | 946.60 | 931.60 | 933.20 | 933.20 | 58 |
| Feb 18, 2025 | 962.20 | 980.40 | 922.00 | 932.40 | 932.40 | 245 |
| Feb 17, 2025 | 867.60 | 933.60 | 867.60 | 933.60 | 933.60 | 298 |
| Feb 14, 2025 | 761.00 | 826.80 | 761.00 | 820.00 | 820.00 | 67 |
| Feb 13, 2025 | 672.80 | 755.60 | 672.80 | 755.60 | 755.60 | 268 |
| Feb 12, 2025 | 727.60 | 727.60 | 695.60 | 696.00 | 696.00 | 15 |
| Feb 11, 2025 | 728.00 | 731.60 | 728.00 | 731.60 | 731.60 | 25 |
| Feb 10, 2025 | 728.20 | 729.60 | 721.40 | 729.60 | 729.60 | 5 |
| Feb 7, 2025 | 713.00 | 730.00 | 713.00 | 730.00 | 730.00 | 23 |
| Feb 6, 2025 | 755.80 | 755.80 | 684.80 | 711.40 | 711.40 | 100 |
| Feb 5, 2025 | 759.40 | 766.00 | 759.40 | 766.00 | 766.00 | 5 |
| Feb 4, 2025 | 773.00 | 773.00 | 720.00 | 759.00 | 759.00 | 96 |
| Feb 3, 2025 | 749.00 | 767.80 | 749.00 | 765.80 | 765.80 | 67 |
| Jan 31, 2025 | 749.40 | 758.20 | 749.40 | 755.00 | 755.00 | 7 |
| Jan 30, 2025 | 741.80 | 756.40 | 741.80 | 755.80 | 755.80 | 28 |
| Jan 29, 2025 | 734.40 | 742.80 | 734.40 | 742.80 | 742.80 | 38 |
| Jan 28, 2025 | 724.40 | 732.80 | 724.40 | 732.80 | 732.80 | 30 |
| Jan 27, 2025 | 733.40 | 735.60 | 704.80 | 722.20 | 722.20 | 214 |
| Jan 24, 2025 | 741.60 | 741.60 | 728.80 | 731.60 | 731.60 | 30 |
| Jan 23, 2025 | 727.00 | 728.80 | 724.00 | 728.80 | 728.80 | 13 |
| Jan 22, 2025 | 707.60 | 718.40 | 707.60 | 718.40 | 718.40 | 11 |
| Jan 21, 2025 | 696.20 | 701.60 | 696.20 | 701.60 | 701.60 | 2 |
| Jan 20, 2025 | 697.80 | 701.20 | 694.00 | 698.80 | 698.80 | 219 |
| Jan 17, 2025 | 686.00 | 696.80 | 686.00 | 696.80 | 696.80 | 15 |
| Jan 16, 2025 | 655.60 | 683.40 | 655.60 | 683.40 | 683.40 | 49 |
| Jan 15, 2025 | 654.80 | 657.00 | 654.40 | 657.00 | 657.00 | 30 |
| Jan 14, 2025 | 644.40 | 650.80 | 644.40 | 650.00 | 650.00 | 40 |
| Jan 13, 2025 | 651.00 | 651.00 | 651.00 | 651.00 | 651.00 | - |
| Jan 10, 2025 | 647.20 | 648.80 | 647.20 | 648.80 | 648.80 | 4 |
| Jan 9, 2025 | 649.20 | 650.60 | 641.80 | 649.80 | 649.80 | 27 |
| Jan 8, 2025 | 620.00 | 648.40 | 620.00 | 646.40 | 646.40 | 497 |
| Jan 7, 2025 | 605.00 | 612.60 | 605.00 | 612.60 | 612.60 | 6 |
| Jan 6, 2025 | 616.00 | 616.00 | 603.80 | 603.80 | 603.80 | 10 |
| Jan 3, 2025 | 603.00 | 603.00 | 603.00 | 603.00 | 603.00 | - |
| Jan 2, 2025 | 616.60 | 616.60 | 605.40 | 605.40 | 605.40 | 15 |
| Dec 30, 2024 | 618.00 | 618.00 | 618.00 | 618.00 | 618.00 | - |
| Dec 27, 2024 | 624.80 | 624.80 | 621.20 | 621.20 | 621.20 | 8 |
| Dec 23, 2024 | 610.40 | 625.20 | 610.40 | 625.20 | 625.20 | 41 |
| Dec 20, 2024 | 616.80 | 616.80 | 604.60 | 606.00 | 606.00 | 37 |
| Dec 19, 2024 | 604.00 | 615.20 | 604.00 | 615.20 | 615.20 | 35 |
| Dec 18, 2024 | 614.40 | 614.60 | 614.40 | 614.60 | 614.60 | 23 |
| Dec 17, 2024 | 622.20 | 622.20 | 609.40 | 609.40 | 609.40 | 10 |
| Dec 16, 2024 | 620.80 | 624.40 | 620.80 | 624.40 | 624.40 | 11 |
| Dec 13, 2024 | 627.60 | 627.60 | 617.00 | 619.40 | 619.40 | 10 |
| Dec 12, 2024 | 625.20 | 630.20 | 625.20 | 626.20 | 626.20 | 29 |
| Dec 11, 2024 | 604.40 | 619.00 | 604.40 | 619.00 | 619.00 | 152 |
| Dec 10, 2024 | 613.80 | 613.80 | 602.80 | 604.80 | 604.80 | 223 |
| Dec 9, 2024 | 646.80 | 646.80 | 613.20 | 613.20 | 613.20 | 168 |
| Dec 6, 2024 | 660.20 | 660.20 | 655.00 | 655.00 | 655.00 | 3 |
| Dec 5, 2024 | 654.00 | 660.40 | 654.00 | 660.40 | 660.40 | 36 |
| Dec 4, 2024 | 641.00 | 651.40 | 641.00 | 651.40 | 651.40 | 31 |
| Dec 3, 2024 | 628.40 | 635.80 | 628.40 | 635.80 | 635.80 | 10 |
| Dec 2, 2024 | 623.60 | 624.60 | 623.60 | 624.60 | 624.60 | 16 |
| Nov 29, 2024 | 619.80 | 623.20 | 619.80 | 623.00 | 623.00 | 115 |
| Nov 28, 2024 | 615.00 | 616.60 | 615.00 | 616.60 | 616.60 | 1 |
| Nov 27, 2024 | 614.40 | 615.80 | 614.40 | 615.80 | 615.80 | 35 |
| Nov 26, 2024 | 609.40 | 621.20 | 609.40 | 621.20 | 621.20 | 22 |
| Nov 25, 2024 | 623.40 | 624.00 | 608.60 | 608.60 | 608.60 | 126 |
| Nov 22, 2024 | 608.80 | 615.80 | 608.80 | 615.80 | 615.80 | 36 |
| Nov 21, 2024 | 606.00 | 606.60 | 601.40 | 606.20 | 606.20 | 22 |
| Nov 20, 2024 | 604.80 | 604.80 | 592.60 | 596.80 | 596.80 | 16 |
| Nov 19, 2024 | 584.60 | 610.00 | 584.60 | 607.20 | 607.20 | 424 |
| Nov 18, 2024 | 581.80 | 585.00 | 581.40 | 584.60 | 584.60 | 62 |
| Nov 15, 2024 | 564.00 | 581.60 | 564.00 | 579.80 | 579.80 | 220 |
| Nov 14, 2024 | 568.40 | 568.40 | 567.20 | 567.20 | 567.20 | 42 |
| Nov 13, 2024 | 573.20 | 577.80 | 563.40 | 570.80 | 570.80 | 156 |
| Nov 12, 2024 | 559.40 | 578.40 | 559.40 | 573.60 | 573.60 | 148 |
| Nov 11, 2024 | 546.40 | 563.20 | 546.40 | 563.20 | 563.20 | 14 |
| Nov 8, 2024 | 538.40 | 542.80 | 531.40 | 542.80 | 542.80 | 84 |
| Nov 7, 2024 | 501.60 | 537.20 | 501.60 | 537.20 | 537.20 | 66 |
| Nov 6, 2024 | 476.30 | 499.00 | 476.30 | 499.00 | 499.00 | 211 |
| Nov 5, 2024 | 467.20 | 467.20 | 467.20 | 467.20 | 467.20 | - |
| Nov 4, 2024 | 477.80 | 477.80 | 471.60 | 471.60 | 471.60 | 31 |
| Nov 1, 2024 | 474.10 | 479.70 | 474.10 | 479.70 | 479.70 | 26 |
| Oct 31, 2024 | 482.00 | 482.00 | 470.30 | 474.80 | 474.80 | 94 |
| Oct 30, 2024 | 489.30 | 489.30 | 485.40 | 485.40 | 485.40 | 25 |
| Oct 29, 2024 | 491.20 | 494.80 | 488.80 | 489.50 | 489.50 | 23 |
| Oct 28, 2024 | 487.40 | 489.40 | 486.80 | 489.40 | 489.40 | 89 |
| Oct 25, 2024 | 494.60 | 494.60 | 494.60 | 494.60 | 494.60 | - |
| Oct 24, 2024 | 491.90 | 504.00 | 491.90 | 502.20 | 502.20 | 7 |
| Oct 23, 2024 | 495.70 | 495.70 | 490.30 | 492.40 | 492.40 | 15 |
| Oct 22, 2024 | 491.50 | 491.50 | 491.50 | 491.50 | 491.50 | - |
| Oct 21, 2024 | 488.10 | 490.40 | 488.10 | 490.40 | 490.40 | 4 |
| Oct 18, 2024 | 486.10 | 486.10 | 486.10 | 486.10 | 486.10 | - |
| Oct 17, 2024 | 482.30 | 487.00 | 482.30 | 487.00 | 487.00 | 4 |
| Oct 16, 2024 | 484.60 | 487.40 | 484.60 | 487.40 | 487.40 | 11 |
| Oct 15, 2024 | 482.60 | 487.50 | 482.60 | 487.50 | 487.50 | 1 |
| Oct 14, 2024 | 476.70 | 483.50 | 476.70 | 483.50 | 483.50 | 69 |
| Oct 11, 2024 | 481.30 | 481.30 | 469.00 | 476.40 | 476.40 | 175 |
| Oct 10, 2024 | 498.20 | 498.20 | 481.50 | 482.30 | 482.30 | 36 |
| Oct 9, 2024 | 502.00 | 502.00 | 494.90 | 498.40 | 498.40 | 44 |
| Oct 8, 2024 | 502.40 | 502.40 | 502.40 | 502.40 | 502.40 | - |
| Oct 7, 2024 | 519.00 | 519.00 | 500.20 | 502.60 | 502.60 | 16 |
| Oct 4, 2024 | 514.60 | 517.40 | 514.60 | 516.20 | 516.20 | 30 |
| Oct 3, 2024 | 512.60 | 522.00 | 512.60 | 522.00 | 522.00 | 1 |
| Oct 2, 2024 | 518.00 | 525.40 | 518.00 | 520.20 | 520.20 | 60 |
| Oct 1, 2024 | 485.20 | 513.00 | 485.20 | 513.00 | 513.00 | 49 |
| Sep 30, 2024 | 481.30 | 481.30 | 476.10 | 476.10 | 476.10 | 42 |
| Sep 27, 2024 | 483.40 | 486.20 | 483.40 | 484.30 | 484.30 | 11 |
| Sep 26, 2024 | 492.70 | 492.70 | 483.60 | 484.80 | 484.80 | 53 |
| Sep 25, 2024 | 483.00 | 483.00 | 483.00 | 483.00 | 483.00 | - |
| Sep 24, 2024 | 488.50 | 488.50 | 485.10 | 485.10 | 485.10 | 5 |
| Sep 23, 2024 | 488.80 | 488.80 | 483.70 | 483.70 | 483.70 | 380 |
| Sep 20, 2024 | 493.00 | 493.00 | 488.30 | 488.30 | 488.30 | 1 |
| Sep 19, 2024 | 483.60 | 495.20 | 483.60 | 495.20 | 495.20 | 50 |
| Sep 18, 2024 | 484.60 | 487.70 | 480.30 | 480.30 | 480.30 | 151 |
| Sep 17, 2024 | 519.40 | 519.40 | 484.60 | 484.60 | 484.60 | 110 |
| Sep 16, 2024 | 518.60 | 518.60 | 518.60 | 518.60 | 518.60 | - |
| Sep 13, 2024 | 521.40 | 521.40 | 516.60 | 519.60 | 519.60 | 59 |
| Sep 12, 2024 | 512.60 | 512.60 | 511.80 | 511.80 | 511.80 | 10 |
| Sep 11, 2024 | 509.00 | 509.00 | 509.00 | 509.00 | 509.00 | - |
| Sep 10, 2024 | 509.00 | 511.20 | 506.20 | 511.20 | 511.20 | 10 |
| Sep 9, 2024 | 504.00 | 505.00 | 504.00 | 505.00 | 505.00 | 1 |
| Sep 6, 2024 | 513.00 | 513.00 | 505.00 | 505.60 | 505.60 | 42 |
| Sep 5, 2024 | 523.80 | 523.80 | 509.60 | 513.80 | 513.80 | 205 |
| Sep 4, 2024 | 511.20 | 524.00 | 511.20 | 524.00 | 524.00 | 9 |
| Sep 3, 2024 | 525.60 | 525.60 | 520.20 | 520.20 | 520.20 | 9 |
| Sep 2, 2024 | 541.00 | 541.00 | 527.20 | 529.20 | 529.20 | 31 |
| Aug 30, 2024 | 543.60 | 543.60 | 543.60 | 543.60 | 543.60 | - |
| Aug 29, 2024 | 542.20 | 542.20 | 542.20 | 542.20 | 542.20 | - |
| Aug 28, 2024 | 534.00 | 543.60 | 534.00 | 543.60 | 543.60 | 2 |
| Aug 27, 2024 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | 5 |
| Aug 26, 2024 | 536.20 | 536.40 | 530.00 | 531.80 | 531.80 | 71 |
| Aug 23, 2024 | 534.60 | 534.60 | 529.80 | 529.80 | 529.80 | 15 |
| Aug 22, 2024 | 536.40 | 536.40 | 536.40 | 536.40 | 536.40 | 15 |
| Aug 21, 2024 | 536.40 | 536.40 | 533.00 | 533.00 | 533.00 | 40 |
| Aug 20, 2024 | 548.60 | 553.00 | 534.00 | 534.00 | 534.00 | 84 |
| Aug 19, 2024 | 540.00 | 553.60 | 536.40 | 553.20 | 553.20 | 27 |
| Aug 16, 2024 | 563.00 | 566.40 | 563.00 | 565.40 | 565.40 | 38 |
| Aug 15, 2024 | 559.20 | 564.60 | 556.40 | 562.60 | 562.60 | 74 |
| Aug 14, 2024 | 548.80 | 558.40 | 548.80 | 558.40 | 558.40 | 381 |
| Aug 13, 2024 | 546.40 | 548.00 | 540.60 | 543.00 | 543.00 | 95 |
| Aug 12, 2024 | 539.00 | 549.40 | 539.00 | 544.80 | 544.80 | 87 |
| Aug 9, 2024 | 513.40 | 533.80 | 513.40 | 533.80 | 533.80 | 130 |
| Aug 8, 2024 | 490.00 | 510.60 | 490.00 | 510.60 | 510.60 | 26 |
| Aug 7, 2024 | 494.80 | 494.80 | 494.80 | 494.80 | 494.80 | 1 |
| Aug 6, 2024 | 488.00 | 488.00 | 487.10 | 487.10 | 487.10 | 15 |
| Aug 5, 2024 | 448.00 | 478.30 | 448.00 | 465.30 | 465.30 | 100 |
| Aug 2, 2024 | 493.40 | 493.40 | 480.70 | 480.70 | 480.70 | 3 |
| Aug 1, 2024 | 502.40 | 505.20 | 500.60 | 505.20 | 505.20 | 3 |
| Jul 31, 2024 | 498.70 | 498.70 | 495.60 | 495.60 | 495.60 | 2 |
| Jul 30, 2024 | 493.00 | 493.00 | 493.00 | 493.00 | 493.00 | - |
| Jul 29, 2024 | 492.00 | 495.90 | 492.00 | 495.90 | 495.90 | 85 |
| Jul 26, 2024 | 472.80 | 486.40 | 472.80 | 486.40 | 486.40 | 101 |
| Jul 25, 2024 | 493.70 | 493.70 | 474.10 | 474.10 | 474.10 | 67 |
| Jul 24, 2024 | 492.70 | 503.60 | 492.70 | 495.50 | 495.50 | 137 |
| Jul 23, 2024 | 493.60 | 493.60 | 490.60 | 490.60 | 490.60 | 5 |
| Jul 22, 2024 | 488.50 | 493.50 | 488.50 | 493.50 | 493.50 | 3 |
| Jul 19, 2024 | 494.60 | 494.60 | 490.30 | 490.30 | 490.30 | 2 |
| Jul 18, 2024 | 491.10 | 496.70 | 491.10 | 496.70 | 496.70 | 5 |
| Jul 17, 2024 | 511.40 | 511.40 | 485.40 | 485.40 | 485.40 | 3 |
| Jul 16, 2024 | 513.20 | 513.20 | 513.20 | 513.20 | 513.20 | - |
| Jul 15, 2024 | 510.40 | 517.00 | 510.40 | 513.00 | 513.00 | 100 |
| Jul 12, 2024 | 510.60 | 510.60 | 510.60 | 510.60 | 510.60 | - |
| Jul 11, 2024 | 500.00 | 510.00 | 500.00 | 510.00 | 510.00 | 105 |
| Jul 10, 2024 | 500.60 | 500.60 | 500.60 | 500.60 | 500.60 | 10 |
| Jul 9, 2024 | 498.60 | 504.20 | 498.60 | 504.20 | 504.20 | 56 |
| Jul 8, 2024 | 493.60 | 507.60 | 493.60 | 498.20 | 498.20 | 66 |
| Jul 5, 2024 | 509.60 | 510.40 | 507.80 | 507.80 | 507.80 | 53 |
| Jul 4, 2024 | 509.60 | 517.00 | 509.60 | 514.40 | 514.40 | 28 |
| Jul 3, 2024 | 486.50 | 505.00 | 486.50 | 505.00 | 505.00 | 52 |
| Jul 2, 2024 | 485.30 | 485.30 | 480.80 | 480.80 | 480.80 | 2 |
| Jul 1, 2024 | 478.00 | 484.50 | 473.50 | 484.50 | 484.50 | 221 |
| Jun 28, 2024 | 476.70 | 481.50 | 468.70 | 476.40 | 476.40 | 27 |
| Jun 27, 2024 | 487.10 | 487.10 | 487.10 | 487.10 | 487.10 | - |
| Jun 26, 2024 | 495.80 | 495.80 | 492.00 | 492.00 | 492.00 | 8 |
| Jun 25, 2024 | 498.10 | 498.10 | 498.10 | 498.10 | 498.10 | - |
| Jun 24, 2024 | 492.50 | 501.00 | 492.50 | 501.00 | 501.00 | 40 |
| Jun 21, 2024 | 507.80 | 507.80 | 490.70 | 492.00 | 492.00 | 109 |
| Jun 20, 2024 | 486.50 | 509.80 | 486.50 | 509.80 | 509.80 | 48 |
| Jun 19, 2024 | 492.30 | 492.30 | 487.40 | 487.70 | 487.70 | 190 |
| Jun 18, 2024 | 490.00 | 498.10 | 490.00 | 492.00 | 492.00 | 115 |
| Jun 17, 2024 | 482.10 | 489.30 | 480.50 | 489.30 | 489.30 | 96 |
| Jun 14, 2024 | 506.60 | 506.60 | 466.40 | 478.30 | 478.30 | 223 |
| Jun 13, 2024 | 514.40 | 514.40 | 506.00 | 506.00 | 506.00 | 96 |
| Jun 12, 2024 | 520.40 | 520.40 | 503.40 | 513.20 | 513.20 | 78 |
| Jun 11, 2024 | 530.60 | 532.80 | 514.60 | 519.80 | 519.80 | 67 |
| Jun 10, 2024 | 530.20 | 530.60 | 530.20 | 530.60 | 530.60 | 65 |
| Jun 7, 2024 | 524.40 | 532.40 | 524.40 | 532.40 | 532.40 | 10 |
| Jun 6, 2024 | 524.40 | 524.40 | 523.40 | 523.40 | 523.40 | 45 |
| Jun 5, 2024 | 522.20 | 522.20 | 522.20 | 522.20 | 522.20 | - |
| Jun 4, 2024 | 537.00 | 537.00 | 521.80 | 521.80 | 521.80 | 14 |
| Jun 3, 2024 | 529.40 | 529.40 | 529.40 | 529.40 | 529.40 | - |
| May 31, 2024 | 517.00 | 527.40 | 517.00 | 527.40 | 527.40 | 40 |
| May 30, 2024 | 515.80 | 515.80 | 515.80 | 515.80 | 515.80 | 16 |
| May 29, 2024 | 524.40 | 524.40 | 514.40 | 514.40 | 514.40 | 4 |
| May 28, 2024 | 532.40 | 537.60 | 525.00 | 525.00 | 525.00 | 201 |
| May 27, 2024 | 531.20 | 533.00 | 531.20 | 533.00 | 533.00 | 18 |
| May 24, 2024 | 531.20 | 531.20 | 531.20 | 531.20 | 531.20 | - |
| May 23, 2024 | 521.80 | 534.00 | 521.80 | 532.20 | 532.20 | 58 |
| May 22, 2024 | 526.40 | 526.40 | 526.40 | 526.40 | 526.40 | - |
| May 21, 2024 | 527.40 | 527.40 | 527.40 | 527.40 | 527.40 | - |
| May 20, 2024 | 512.60 | 524.60 | 512.60 | 523.60 | 523.60 | 9 |
| May 17, 2024 | 511.60 | 512.80 | 511.60 | 512.80 | 512.80 | 19 |
| May 16, 2024 | 515.60 | 521.20 | 513.60 | 513.60 | 513.60 | 105 |
| May 15, 2024 | 5.70 Dividend | |||||
| May 15, 2024 | 520.40 | 520.40 | 513.60 | 513.60 | 513.60 | 27 |
| May 14, 2024 | 530.80 | 530.80 | 514.00 | 519.00 | 513.30 | 52 |
| May 13, 2024 | 540.80 | 542.60 | 533.00 | 533.00 | 527.15 | 20 |
| May 10, 2024 | 542.20 | 542.20 | 542.20 | 542.20 | 536.25 | - |
| May 9, 2024 | 535.20 | 535.20 | 535.20 | 535.20 | 529.32 | - |
| May 8, 2024 | 533.00 | 539.60 | 533.00 | 539.60 | 533.67 | 12 |
| May 7, 2024 | 548.00 | 548.00 | 542.80 | 542.80 | 536.84 | 7 |
| May 6, 2024 | 536.60 | 542.60 | 536.60 | 542.60 | 536.64 | 80 |
| May 3, 2024 | 515.00 | 524.40 | 515.00 | 524.40 | 518.64 | 34 |
| May 2, 2024 | 518.00 | 519.80 | 508.60 | 510.40 | 504.79 | 72 |
| Apr 30, 2024 | 524.20 | 524.20 | 519.40 | 519.40 | 513.70 | 2 |
| Apr 29, 2024 | 524.40 | 527.20 | 524.40 | 527.20 | 521.41 | 12 |
| Apr 26, 2024 | 508.80 | 511.40 | 508.80 | 511.40 | 505.78 | 10 |
| Apr 25, 2024 | 520.20 | 520.20 | 503.00 | 512.00 | 506.38 | 66 |
| Apr 24, 2024 | 517.80 | 522.20 | 517.80 | 519.80 | 514.09 | 15 |
| Apr 23, 2024 | 513.00 | 517.80 | 513.00 | 517.80 | 512.11 | 30 |
| Apr 22, 2024 | 510.20 | 511.20 | 502.60 | 511.20 | 505.59 | 145 |
| Apr 19, 2024 | 511.20 | 511.20 | 501.40 | 507.00 | 501.43 | 151 |
| Apr 18, 2024 | 522.00 | 522.00 | 499.40 | 505.60 | 500.05 | 148 |
| Apr 17, 2024 | 541.80 | 541.80 | 520.00 | 524.40 | 518.64 | 112 |
| Apr 16, 2024 | 550.80 | 550.80 | 539.60 | 544.00 | 538.03 | 7 |
| Apr 15, 2024 | 551.00 | 556.00 | 547.60 | 550.60 | 544.55 | 153 |
| Apr 12, 2024 | 537.00 | 543.80 | 537.00 | 540.00 | 534.07 | 459 |
| Apr 11, 2024 | 526.40 | 534.00 | 526.40 | 532.20 | 526.36 | 4 |
Related Tickers
0GWL.IL Saab AB (publ)
416.20
+0.86%
LDO.VI Leonardo S.p.a.
42.69
+3.04%
ASTOR.ST Scandinavian Astor Group AB (publ)
11.08
-12.34%
WF5A.SG Kratos Defense & Security Solutions Inc
29.16
+3.29%
KOZ.BE Kongsberg Gruppen ASA
124.75
-7.83%
BSPA.BE BAE Systems PLC
76.00
0.00%
AMp.XC
ALSOG.PA Sogeclair SA
20.70
+0.98%
HC1A.F HEICO Corporation
176.00
-3.30%
FMNB.MU Leonardo SpA
42.60
+1.12%