1,452.00
+16.00
+(1.11%)
As of 8:03:12 AM GMT+2. 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 |
|---|---|---|---|---|---|---|
| Apr 15, 2025 | 1,452.00 | 1,452.00 | 1,452.00 | 1,452.00 | 1,452.00 | 7 |
| Apr 14, 2025 | 1,382.00 | 1,436.00 | 1,376.00 | 1,436.00 | 1,436.00 | 452 |
| Apr 11, 2025 | 1,373.50 | 1,377.50 | 1,347.50 | 1,371.00 | 1,371.00 | 714 |
| Apr 10, 2025 | 1,375.00 | 1,400.00 | 1,310.00 | 1,362.50 | 1,362.50 | 1,190 |
| Apr 9, 2025 | 1,285.50 | 1,359.00 | 1,255.50 | 1,359.00 | 1,359.00 | 1,066 |
| Apr 8, 2025 | 1,297.00 | 1,328.00 | 1,260.00 | 1,260.00 | 1,260.00 | 1,609 |
| Apr 7, 2025 | 1,055.00 | 1,287.00 | 933.00 | 1,257.50 | 1,257.50 | 5,696 |
| Apr 4, 2025 | 1,359.00 | 1,400.00 | 1,170.00 | 1,180.00 | 1,180.00 | 1,737 |
| Apr 3, 2025 | 1,261.50 | 1,352.50 | 1,261.50 | 1,337.50 | 1,337.50 | 488 |
| Apr 2, 2025 | 1,351.00 | 1,351.00 | 1,295.00 | 1,304.50 | 1,304.50 | 363 |
| Apr 1, 2025 | 1,320.00 | 1,362.50 | 1,320.00 | 1,350.00 | 1,350.00 | 101 |
| Mar 31, 2025 | 1,273.00 | 1,321.50 | 1,250.00 | 1,318.50 | 1,318.50 | 675 |
| Mar 28, 2025 | 1,354.00 | 1,355.00 | 1,278.50 | 1,307.00 | 1,307.00 | 632 |
| Mar 27, 2025 | 1,349.50 | 1,352.50 | 1,335.00 | 1,343.00 | 1,343.00 | 140 |
| Mar 26, 2025 | 1,322.00 | 1,366.50 | 1,314.00 | 1,349.00 | 1,349.00 | 700 |
| Mar 25, 2025 | 1,313.00 | 1,325.00 | 1,289.00 | 1,320.00 | 1,320.00 | 760 |
| Mar 24, 2025 | 1,320.00 | 1,345.00 | 1,314.50 | 1,319.50 | 1,319.50 | 914 |
| Mar 21, 2025 | 1,330.00 | 1,331.50 | 1,260.00 | 1,327.00 | 1,327.00 | 1,303 |
| Mar 20, 2025 | 1,380.00 | 1,395.00 | 1,220.00 | 1,280.00 | 1,280.00 | 2,886 |
| Mar 19, 2025 | 1,444.00 | 1,480.00 | 1,329.00 | 1,373.00 | 1,373.00 | 2,476 |
| Mar 18, 2025 | 1,376.50 | 1,450.50 | 1,349.00 | 1,440.00 | 1,440.00 | 1,840 |
| Mar 17, 2025 | 1,415.00 | 1,426.00 | 1,337.50 | 1,384.50 | 1,384.50 | 1,591 |
| Mar 14, 2025 | 1,317.50 | 1,384.00 | 1,292.50 | 1,370.00 | 1,370.00 | 1,582 |
| Mar 13, 2025 | 1,305.00 | 1,350.00 | 1,259.00 | 1,300.00 | 1,300.00 | 1,663 |
| Mar 12, 2025 | 1,147.50 | 1,280.50 | 1,147.50 | 1,241.50 | 1,241.50 | 2,325 |
| Mar 11, 2025 | 1,120.50 | 1,178.00 | 1,120.50 | 1,160.00 | 1,160.00 | 742 |
| Mar 10, 2025 | 1,136.00 | 1,160.00 | 1,098.00 | 1,122.50 | 1,122.50 | 1,210 |
| Mar 7, 2025 | 1,197.00 | 1,200.00 | 1,010.00 | 1,101.50 | 1,101.50 | 4,221 |
| Mar 6, 2025 | 1,200.00 | 1,225.00 | 1,174.50 | 1,189.50 | 1,189.50 | 665 |
| Mar 5, 2025 | 1,174.00 | 1,203.50 | 1,139.50 | 1,194.50 | 1,194.50 | 4,949 |
| Mar 4, 2025 | 1,199.50 | 1,220.00 | 1,086.00 | 1,193.00 | 1,193.00 | 4,286 |
| Mar 3, 2025 | 1,210.00 | 1,214.50 | 1,082.50 | 1,180.50 | 1,180.50 | 5,833 |
| Feb 28, 2025 | 1,010.00 | 1,055.00 | 985.80 | 1,042.00 | 1,042.00 | 1,533 |
| Feb 27, 2025 | 966.80 | 1,003.00 | 965.00 | 1,002.50 | 1,002.50 | 656 |
| Feb 26, 2025 | 970.00 | 970.00 | 950.00 | 964.20 | 964.20 | 433 |
| Feb 25, 2025 | 965.00 | 985.80 | 944.40 | 963.00 | 963.00 | 428 |
| Feb 24, 2025 | 932.20 | 958.20 | 917.60 | 957.00 | 957.00 | 3,016 |
| Feb 21, 2025 | 904.60 | 908.00 | 884.00 | 891.00 | 891.00 | 827 |
| Feb 20, 2025 | 939.20 | 939.40 | 880.00 | 894.40 | 894.40 | 1,594 |
| Feb 19, 2025 | 942.20 | 956.00 | 931.20 | 937.00 | 937.00 | 1,046 |
| Feb 18, 2025 | 929.00 | 995.00 | 917.40 | 932.40 | 932.40 | 2,086 |
| Feb 17, 2025 | 867.00 | 937.00 | 856.00 | 929.80 | 929.80 | 2,281 |
| Feb 14, 2025 | 762.00 | 830.40 | 758.80 | 817.40 | 817.40 | 677 |
| Feb 13, 2025 | 672.80 | 756.40 | 672.80 | 748.60 | 748.60 | 2,974 |
| Feb 12, 2025 | 728.20 | 728.20 | 684.80 | 690.00 | 690.00 | 1,431 |
| Feb 11, 2025 | 730.00 | 733.60 | 727.00 | 731.40 | 731.40 | 194 |
| Feb 10, 2025 | 730.00 | 731.00 | 716.40 | 727.60 | 727.60 | 355 |
| Feb 7, 2025 | 713.00 | 731.80 | 713.00 | 723.00 | 723.00 | 436 |
| Feb 6, 2025 | 757.00 | 757.00 | 680.00 | 710.60 | 710.60 | 1,045 |
| Feb 5, 2025 | 759.40 | 774.60 | 750.00 | 756.80 | 756.80 | 652 |
| Feb 4, 2025 | 770.80 | 773.80 | 727.40 | 759.80 | 759.80 | 1,379 |
| Feb 3, 2025 | 749.00 | 769.40 | 745.00 | 767.80 | 767.80 | 668 |
| Jan 31, 2025 | 749.40 | 759.00 | 746.00 | 754.20 | 754.20 | 1,135 |
| Jan 30, 2025 | 741.80 | 756.20 | 741.80 | 747.00 | 747.00 | 332 |
| Jan 29, 2025 | 734.00 | 743.40 | 733.00 | 743.40 | 743.40 | 210 |
| Jan 28, 2025 | 724.40 | 733.60 | 719.80 | 733.60 | 733.60 | 110 |
| Jan 27, 2025 | 734.60 | 735.40 | 706.40 | 722.00 | 722.00 | 902 |
| Jan 24, 2025 | 742.00 | 743.60 | 728.20 | 730.00 | 730.00 | 346 |
| Jan 23, 2025 | 723.60 | 735.40 | 721.20 | 734.60 | 734.60 | 600 |
| Jan 22, 2025 | 707.80 | 723.40 | 707.80 | 723.40 | 723.40 | 145 |
| Jan 21, 2025 | 696.00 | 705.60 | 695.60 | 705.60 | 705.60 | 595 |
| Jan 20, 2025 | 699.60 | 704.60 | 694.60 | 695.20 | 695.20 | 277 |
| Jan 17, 2025 | 685.40 | 696.80 | 685.40 | 695.00 | 695.00 | 926 |
| Jan 16, 2025 | 655.60 | 683.40 | 655.60 | 683.40 | 683.40 | 549 |
| Jan 15, 2025 | 653.00 | 659.00 | 651.60 | 656.80 | 656.80 | 177 |
| Jan 14, 2025 | 644.40 | 653.20 | 644.40 | 652.60 | 652.60 | 667 |
| Jan 13, 2025 | 652.20 | 652.20 | 636.00 | 644.80 | 644.80 | 203 |
| Jan 10, 2025 | 647.20 | 650.20 | 645.00 | 648.40 | 648.40 | 270 |
| Jan 9, 2025 | 648.20 | 652.00 | 643.20 | 649.00 | 649.00 | 400 |
| Jan 8, 2025 | 619.80 | 648.00 | 619.80 | 647.60 | 647.60 | 364 |
| Jan 7, 2025 | 605.00 | 619.00 | 605.00 | 615.40 | 615.40 | 149 |
| Jan 6, 2025 | 616.20 | 617.60 | 599.80 | 604.60 | 604.60 | 200 |
| Jan 3, 2025 | 603.00 | 615.60 | 595.80 | 612.80 | 612.80 | 431 |
| Jan 2, 2025 | 617.00 | 619.40 | 601.00 | 604.40 | 604.40 | 157 |
| Dec 30, 2024 | 617.00 | 617.00 | 616.20 | 616.20 | 616.20 | 114 |
| Dec 27, 2024 | 623.60 | 625.00 | 617.40 | 621.80 | 621.80 | 56 |
| Dec 23, 2024 | 613.60 | 636.60 | 613.60 | 625.20 | 625.20 | 144 |
| Dec 20, 2024 | 616.60 | 616.60 | 602.40 | 612.60 | 612.60 | 144 |
| Dec 19, 2024 | 607.40 | 616.40 | 607.40 | 616.40 | 616.40 | 37 |
| Dec 18, 2024 | 615.60 | 615.60 | 602.40 | 602.40 | 602.40 | 252 |
| Dec 17, 2024 | 620.00 | 620.00 | 610.00 | 612.20 | 612.20 | 143 |
| Dec 16, 2024 | 619.20 | 629.20 | 619.20 | 626.20 | 626.20 | 227 |
| Dec 13, 2024 | 625.00 | 630.60 | 618.20 | 618.20 | 618.20 | 75 |
| Dec 12, 2024 | 625.20 | 630.60 | 625.00 | 625.40 | 625.40 | 93 |
| Dec 11, 2024 | 600.60 | 623.40 | 600.60 | 623.40 | 623.40 | 1,446 |
| Dec 10, 2024 | 613.00 | 614.00 | 597.40 | 603.60 | 603.60 | 359 |
| Dec 9, 2024 | 645.00 | 647.40 | 610.20 | 617.00 | 617.00 | 1,004 |
| Dec 6, 2024 | 659.60 | 659.60 | 651.40 | 652.00 | 652.00 | 594 |
| Dec 5, 2024 | 653.80 | 660.40 | 653.40 | 660.40 | 660.40 | 509 |
| Dec 4, 2024 | 640.40 | 652.60 | 639.00 | 651.40 | 651.40 | 890 |
| Dec 3, 2024 | 628.00 | 637.00 | 627.60 | 635.00 | 635.00 | 690 |
| Dec 2, 2024 | 623.20 | 629.80 | 622.80 | 627.60 | 627.60 | 664 |
| Nov 29, 2024 | 619.80 | 623.80 | 619.80 | 623.00 | 623.00 | 77 |
| Nov 28, 2024 | 616.80 | 619.20 | 615.80 | 619.00 | 619.00 | 46 |
| Nov 27, 2024 | 614.80 | 617.40 | 612.40 | 614.00 | 614.00 | 1,454 |
| Nov 26, 2024 | 609.40 | 619.00 | 609.40 | 616.40 | 616.40 | 103 |
| Nov 25, 2024 | 623.40 | 628.00 | 607.40 | 612.20 | 612.20 | 606 |
| Nov 22, 2024 | 608.20 | 618.80 | 607.80 | 618.80 | 618.80 | 413 |
| Nov 21, 2024 | 603.80 | 608.60 | 599.40 | 606.20 | 606.20 | 1,296 |
| Nov 20, 2024 | 604.80 | 607.80 | 591.80 | 598.20 | 598.20 | 278 |
| Nov 19, 2024 | 585.80 | 609.60 | 583.20 | 609.00 | 609.00 | 830 |
| Nov 18, 2024 | 580.80 | 586.80 | 580.80 | 583.20 | 583.20 | 462 |
| Nov 15, 2024 | 564.00 | 587.20 | 563.40 | 575.80 | 575.80 | 253 |
| Nov 14, 2024 | 568.20 | 570.20 | 563.20 | 564.20 | 564.20 | 394 |
| Nov 13, 2024 | 573.80 | 574.80 | 557.40 | 569.20 | 569.20 | 2,963 |
| Nov 12, 2024 | 559.40 | 579.60 | 559.40 | 572.60 | 572.60 | 491 |
| Nov 11, 2024 | 546.40 | 565.80 | 546.20 | 562.60 | 562.60 | 610 |
| Nov 8, 2024 | 538.60 | 546.00 | 530.60 | 543.40 | 543.40 | 2,455 |
| Nov 7, 2024 | 504.60 | 543.00 | 493.10 | 533.40 | 533.40 | 1,000 |
| Nov 6, 2024 | 477.10 | 502.00 | 477.10 | 500.60 | 500.60 | 521 |
| Nov 5, 2024 | 467.20 | 480.30 | 467.20 | 480.30 | 480.30 | 439 |
| Nov 4, 2024 | 478.50 | 478.50 | 468.00 | 468.00 | 468.00 | 126 |
| Nov 1, 2024 | 474.10 | 479.80 | 474.10 | 478.50 | 478.50 | 200 |
| Oct 31, 2024 | 481.50 | 481.50 | 472.50 | 474.20 | 474.20 | 101 |
| Oct 30, 2024 | 489.30 | 489.30 | 480.90 | 485.40 | 485.40 | 165 |
| Oct 29, 2024 | 491.20 | 493.80 | 488.30 | 488.70 | 488.70 | 80 |
| Oct 28, 2024 | 489.00 | 489.00 | 484.60 | 488.40 | 488.40 | 136 |
| Oct 25, 2024 | 497.40 | 497.40 | 488.30 | 488.30 | 488.30 | 78 |
| Oct 24, 2024 | 492.60 | 503.20 | 492.40 | 503.20 | 503.20 | 91 |
| Oct 23, 2024 | 494.70 | 494.70 | 491.20 | 491.20 | 491.20 | 33 |
| Oct 22, 2024 | 490.60 | 495.40 | 490.60 | 494.40 | 494.40 | 114 |
| Oct 21, 2024 | 488.00 | 490.80 | 488.00 | 490.50 | 490.50 | 76 |
| Oct 18, 2024 | 485.90 | 488.70 | 484.20 | 488.00 | 488.00 | 109 |
| Oct 17, 2024 | 482.30 | 489.90 | 482.30 | 487.00 | 487.00 | 265 |
| Oct 16, 2024 | 484.20 | 485.10 | 480.90 | 483.90 | 483.90 | 31 |
| Oct 15, 2024 | 482.60 | 489.20 | 478.00 | 486.00 | 486.00 | 219 |
| Oct 14, 2024 | 475.00 | 484.40 | 475.00 | 484.40 | 484.40 | 354 |
| Oct 11, 2024 | 482.10 | 482.10 | 468.50 | 474.90 | 474.90 | 362 |
| Oct 10, 2024 | 498.40 | 503.20 | 479.80 | 482.20 | 482.20 | 139 |
| Oct 9, 2024 | 502.00 | 502.00 | 496.00 | 497.50 | 497.50 | 87 |
| Oct 8, 2024 | 502.40 | 506.40 | 502.20 | 503.00 | 503.00 | 77 |
| Oct 7, 2024 | 519.00 | 521.00 | 499.80 | 504.40 | 504.40 | 52 |
| Oct 4, 2024 | 514.60 | 520.00 | 513.20 | 518.80 | 518.80 | 465 |
| Oct 3, 2024 | 514.40 | 525.60 | 514.40 | 519.60 | 519.60 | 137 |
| Oct 2, 2024 | 516.00 | 525.80 | 515.00 | 518.20 | 518.20 | 366 |
| Oct 1, 2024 | 484.50 | 515.20 | 484.50 | 515.20 | 515.20 | 151 |
| Sep 30, 2024 | 482.00 | 484.70 | 473.70 | 484.70 | 484.70 | 517 |
| Sep 27, 2024 | 483.40 | 484.20 | 482.80 | 483.00 | 483.00 | 246 |
| Sep 26, 2024 | 492.70 | 492.70 | 481.00 | 483.70 | 483.70 | 201 |
| Sep 25, 2024 | 483.00 | 492.10 | 480.90 | 491.60 | 491.60 | 40 |
| Sep 24, 2024 | 488.70 | 488.70 | 479.50 | 486.00 | 486.00 | 429 |
| Sep 23, 2024 | 488.40 | 489.90 | 484.40 | 487.50 | 487.50 | 117 |
| Sep 20, 2024 | 493.00 | 494.70 | 492.80 | 494.70 | 494.70 | 51 |
| Sep 19, 2024 | 481.60 | 495.70 | 481.60 | 492.40 | 492.40 | 90 |
| Sep 18, 2024 | 484.90 | 489.90 | 479.00 | 481.90 | 481.90 | 379 |
| Sep 17, 2024 | 519.40 | 519.40 | 484.30 | 485.20 | 485.20 | 289 |
| Sep 16, 2024 | 518.80 | 519.60 | 518.00 | 519.20 | 519.20 | 62 |
| Sep 13, 2024 | 521.80 | 521.80 | 518.80 | 518.80 | 518.80 | 39 |
| Sep 12, 2024 | 512.60 | 520.20 | 512.60 | 520.20 | 520.20 | 147 |
| Sep 11, 2024 | 509.00 | 509.00 | 507.00 | 508.60 | 508.60 | 480 |
| Sep 10, 2024 | 509.00 | 511.80 | 506.80 | 511.80 | 511.80 | 142 |
| Sep 9, 2024 | 504.20 | 508.00 | 503.40 | 508.00 | 508.00 | 161 |
| Sep 6, 2024 | 513.00 | 514.80 | 505.40 | 505.40 | 505.40 | 135 |
| Sep 5, 2024 | 525.20 | 525.20 | 510.00 | 514.40 | 514.40 | 233 |
| Sep 4, 2024 | 511.60 | 527.60 | 508.00 | 523.20 | 523.20 | 212 |
| Sep 3, 2024 | 525.60 | 525.60 | 519.60 | 520.20 | 520.20 | 61 |
| Sep 2, 2024 | 541.80 | 541.80 | 525.40 | 528.40 | 528.40 | 94 |
| Aug 30, 2024 | 543.60 | 544.60 | 541.40 | 542.00 | 542.00 | 26 |
| Aug 29, 2024 | 542.20 | 545.80 | 541.60 | 543.20 | 543.20 | 105 |
| Aug 28, 2024 | 534.00 | 545.40 | 534.00 | 542.40 | 542.40 | 150 |
| Aug 27, 2024 | 533.40 | 534.60 | 533.40 | 534.60 | 534.60 | 43 |
| Aug 26, 2024 | 535.20 | 535.60 | 530.40 | 534.20 | 534.20 | 65 |
| Aug 23, 2024 | 534.60 | 534.60 | 528.00 | 533.60 | 533.60 | 193 |
| Aug 22, 2024 | 535.40 | 535.60 | 533.00 | 533.80 | 533.80 | 208 |
| Aug 21, 2024 | 535.40 | 536.80 | 532.60 | 536.80 | 536.80 | 103 |
| Aug 20, 2024 | 551.00 | 551.00 | 534.00 | 534.00 | 534.00 | 196 |
| Aug 19, 2024 | 522.40 | 553.80 | 522.40 | 548.20 | 548.20 | 689 |
| Aug 16, 2024 | 563.00 | 569.00 | 563.00 | 563.80 | 563.80 | 400 |
| Aug 15, 2024 | 559.60 | 562.80 | 557.60 | 562.40 | 562.40 | 263 |
| Aug 14, 2024 | 548.40 | 558.60 | 548.40 | 557.80 | 557.80 | 611 |
| Aug 13, 2024 | 547.00 | 549.00 | 539.80 | 544.60 | 544.60 | 170 |
| Aug 12, 2024 | 539.00 | 549.20 | 539.00 | 545.60 | 545.60 | 564 |
| Aug 9, 2024 | 511.60 | 537.40 | 511.60 | 536.20 | 536.20 | 799 |
| Aug 8, 2024 | 488.00 | 511.60 | 488.00 | 509.80 | 509.80 | 203 |
| Aug 7, 2024 | 495.50 | 498.60 | 493.20 | 493.30 | 493.30 | 303 |
| Aug 6, 2024 | 484.90 | 491.90 | 484.80 | 491.90 | 491.90 | 87 |
| Aug 5, 2024 | 450.20 | 480.00 | 442.20 | 476.20 | 476.20 | 1,210 |
| Aug 2, 2024 | 497.50 | 497.50 | 477.30 | 479.50 | 479.50 | 519 |
| Aug 1, 2024 | 503.20 | 508.00 | 494.10 | 494.10 | 494.10 | 187 |
| Jul 31, 2024 | 498.70 | 505.00 | 498.70 | 502.40 | 502.40 | 415 |
| Jul 30, 2024 | 493.00 | 498.30 | 491.00 | 496.30 | 496.30 | 282 |
| Jul 29, 2024 | 492.00 | 500.20 | 492.00 | 495.30 | 495.30 | 70 |
| Jul 26, 2024 | 473.20 | 489.60 | 473.20 | 489.30 | 489.30 | 1,730 |
| Jul 25, 2024 | 493.70 | 493.70 | 468.90 | 474.40 | 474.40 | 437 |
| Jul 24, 2024 | 490.60 | 505.20 | 490.60 | 497.20 | 497.20 | 73 |
| Jul 23, 2024 | 493.60 | 493.60 | 489.70 | 493.20 | 493.20 | 96 |
| Jul 22, 2024 | 489.90 | 495.20 | 489.90 | 494.20 | 494.20 | 75 |
| Jul 19, 2024 | 494.60 | 494.70 | 491.00 | 491.00 | 491.00 | 88 |
| Jul 18, 2024 | 491.10 | 495.10 | 488.60 | 495.10 | 495.10 | 114 |
| Jul 17, 2024 | 511.40 | 511.40 | 485.00 | 488.30 | 488.30 | 97 |
| Jul 16, 2024 | 513.20 | 513.80 | 512.60 | 513.80 | 513.80 | 22 |
| Jul 15, 2024 | 510.80 | 518.40 | 510.80 | 511.80 | 511.80 | 1,861 |
| Jul 12, 2024 | 510.60 | 510.60 | 509.20 | 509.20 | 509.20 | 63 |
| Jul 11, 2024 | 500.00 | 510.80 | 495.40 | 510.40 | 510.40 | 166 |
| Jul 10, 2024 | 500.60 | 503.40 | 498.70 | 500.60 | 500.60 | 1,039 |
| Jul 9, 2024 | 500.00 | 502.60 | 500.00 | 501.60 | 501.60 | 35 |
| Jul 8, 2024 | 495.20 | 507.60 | 495.20 | 499.90 | 499.90 | 349 |
| Jul 5, 2024 | 509.80 | 515.20 | 494.20 | 494.20 | 494.20 | 87 |
| Jul 4, 2024 | 509.00 | 517.00 | 509.00 | 515.60 | 515.60 | 1,893 |
| Jul 3, 2024 | 487.60 | 506.40 | 487.00 | 506.40 | 506.40 | 1,185 |
| Jul 2, 2024 | 485.30 | 485.30 | 479.00 | 480.60 | 480.60 | 86 |
| Jul 1, 2024 | 478.00 | 484.20 | 473.50 | 484.20 | 484.20 | 69 |
| Jun 28, 2024 | 476.70 | 481.20 | 467.70 | 472.40 | 472.40 | 107 |
| Jun 27, 2024 | 487.10 | 490.30 | 476.90 | 477.10 | 477.10 | 259 |
| Jun 26, 2024 | 495.80 | 495.80 | 487.60 | 488.50 | 488.50 | 62 |
| Jun 25, 2024 | 498.10 | 498.10 | 490.60 | 494.90 | 494.90 | 80 |
| Jun 24, 2024 | 492.90 | 503.40 | 490.30 | 503.20 | 503.20 | 180 |
| Jun 21, 2024 | 507.80 | 508.80 | 493.00 | 493.00 | 493.00 | 197 |
| Jun 20, 2024 | 486.50 | 509.80 | 484.70 | 509.80 | 509.80 | 213 |
| Jun 19, 2024 | 492.30 | 492.30 | 484.40 | 484.40 | 484.40 | 122 |
| Jun 18, 2024 | 491.50 | 495.70 | 490.20 | 491.60 | 491.60 | 299 |
| Jun 17, 2024 | 482.00 | 488.60 | 482.00 | 488.60 | 488.60 | 197 |
| Jun 14, 2024 | 506.20 | 506.20 | 472.90 | 478.00 | 478.00 | 422 |
| Jun 13, 2024 | 514.40 | 516.80 | 506.20 | 506.20 | 506.20 | 356 |
| Jun 12, 2024 | 520.40 | 520.40 | 502.80 | 514.40 | 514.40 | 161 |
| Jun 11, 2024 | 530.60 | 530.60 | 517.00 | 519.00 | 519.00 | 51 |
| Jun 10, 2024 | 531.00 | 531.20 | 529.40 | 529.80 | 529.80 | 18 |
| Jun 7, 2024 | 525.60 | 532.60 | 525.00 | 531.40 | 531.40 | 80 |
| Jun 6, 2024 | 523.60 | 528.80 | 522.80 | 524.40 | 524.40 | 138 |
| Jun 5, 2024 | 522.20 | 525.80 | 521.40 | 523.20 | 523.20 | 96 |
| Jun 4, 2024 | 535.00 | 535.00 | 520.00 | 522.20 | 522.20 | 152 |
| Jun 3, 2024 | 529.00 | 534.00 | 529.00 | 534.00 | 534.00 | 157 |
| May 31, 2024 | 517.00 | 529.00 | 517.00 | 529.00 | 529.00 | 42 |
| May 30, 2024 | 513.60 | 517.80 | 513.60 | 517.00 | 517.00 | 108 |
| May 29, 2024 | 525.00 | 525.00 | 513.00 | 516.80 | 516.80 | 1,232 |
| May 28, 2024 | 532.40 | 536.00 | 526.60 | 527.20 | 527.20 | 205 |
| May 27, 2024 | 532.40 | 537.00 | 532.20 | 532.20 | 532.20 | 125 |
| May 24, 2024 | 531.20 | 531.20 | 528.80 | 530.00 | 530.00 | 45 |
| May 23, 2024 | 521.00 | 535.20 | 520.40 | 531.80 | 531.80 | 170 |
| May 22, 2024 | 525.40 | 529.20 | 522.80 | 522.80 | 522.80 | 45 |
| May 21, 2024 | 527.40 | 532.60 | 524.80 | 527.40 | 527.40 | 437 |
| May 20, 2024 | 512.60 | 529.20 | 512.60 | 529.20 | 529.20 | 100 |
| May 17, 2024 | 511.60 | 513.00 | 506.00 | 513.00 | 513.00 | 543 |
| May 16, 2024 | 515.60 | 519.40 | 511.20 | 511.20 | 511.20 | 368 |
| May 15, 2024 | 5.70 Dividend | |||||
| May 15, 2024 | 516.40 | 519.00 | 514.00 | 515.00 | 515.00 | 84 |
| May 14, 2024 | 525.00 | 529.80 | 510.00 | 521.40 | 515.70 | 618 |
| May 13, 2024 | 542.40 | 542.40 | 529.80 | 536.60 | 530.73 | 153 |
| May 10, 2024 | 542.20 | 543.60 | 540.00 | 540.00 | 534.10 | 455 |
| May 9, 2024 | 535.20 | 535.20 | 535.20 | 535.20 | 529.35 | - |
| May 8, 2024 | 532.80 | 538.00 | 532.00 | 536.00 | 530.14 | 99 |
| May 7, 2024 | 548.40 | 550.00 | 533.00 | 533.00 | 527.17 | 169 |
| May 6, 2024 | 535.60 | 545.80 | 535.60 | 545.40 | 539.44 | 789 |
| May 3, 2024 | 515.00 | 535.00 | 514.00 | 535.00 | 529.15 | 244 |
| May 2, 2024 | 520.60 | 520.60 | 507.60 | 510.00 | 504.42 | 373 |
| Apr 30, 2024 | 524.20 | 524.40 | 514.20 | 517.80 | 512.14 | 56 |
| Apr 29, 2024 | 523.00 | 528.40 | 523.00 | 527.00 | 521.24 | 114 |
| Apr 26, 2024 | 508.80 | 523.80 | 508.80 | 520.40 | 514.71 | 143 |
| Apr 25, 2024 | 520.80 | 520.80 | 499.50 | 513.00 | 507.39 | 507 |
| Apr 24, 2024 | 517.80 | 521.80 | 516.20 | 519.40 | 513.72 | 474 |
| Apr 23, 2024 | 513.80 | 518.60 | 513.80 | 518.00 | 512.34 | 580 |
| Apr 22, 2024 | 511.20 | 515.20 | 505.20 | 511.60 | 506.01 | 1,072 |
| Apr 19, 2024 | 511.20 | 511.20 | 500.20 | 500.20 | 494.73 | 521 |
| Apr 18, 2024 | 522.00 | 523.20 | 498.40 | 505.20 | 499.68 | 905 |
| Apr 17, 2024 | 541.80 | 541.80 | 513.20 | 524.40 | 518.67 | 1,274 |
| Apr 16, 2024 | 551.00 | 551.00 | 537.60 | 543.00 | 537.06 | 1,072 |
| Apr 15, 2024 | 549.00 | 556.20 | 542.00 | 550.80 | 544.78 | 743 |
Related Tickers
LDO.VI Leonardo S.p.a.
43.92
+2.88%
DAU0.SG Dassault Aviation SA
304.80
+1.80%
FMNB.BE Leonardo SpA
44.70
+0.70%
CSF.F Thales S.A.
252.60
-0.94%
HAG.HM Hensoldt AG
65.30
+0.77%
FMNB.SG Leonardo SpA
44.73
-0.42%
ASTOR.ST Scandinavian Astor Group AB (publ)
11.08
-12.34%
WF5A.SG Kratos Defense & Security Solutions Inc
28.81
-0.62%
BSPA.BE BAE Systems PLC
78.00
-1.25%
AMp.XC