Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
890.00
+0.20
+(0.02%)
As of 2:52:48 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 |
|---|---|---|---|---|---|---|
| Feb 21, 2025 | 900.80 | 908.00 | 890.00 | 890.00 | 890.00 | 317 |
| Feb 20, 2025 | 933.80 | 939.40 | 888.00 | 889.80 | 889.80 | 1,069 |
| Feb 19, 2025 | 944.80 | 950.40 | 932.60 | 937.20 | 937.20 | 340 |
| Feb 18, 2025 | 930.00 | 994.80 | 918.40 | 928.40 | 928.40 | 1,302 |
| Feb 17, 2025 | 854.60 | 935.40 | 854.60 | 932.40 | 932.40 | 1,013 |
| Feb 14, 2025 | 757.60 | 830.00 | 757.60 | 821.40 | 821.40 | 3,409 |
| Feb 13, 2025 | 674.80 | 756.20 | 674.80 | 750.60 | 750.60 | 1,763 |
| Feb 12, 2025 | 729.60 | 729.60 | 691.60 | 691.60 | 691.60 | 472 |
| Feb 11, 2025 | 729.20 | 739.20 | 727.00 | 729.60 | 729.60 | 307 |
| Feb 10, 2025 | 732.60 | 732.60 | 719.60 | 729.80 | 729.80 | 191 |
| Feb 7, 2025 | 711.00 | 730.00 | 711.00 | 723.40 | 723.40 | 162 |
| Feb 6, 2025 | 756.80 | 756.80 | 692.40 | 710.00 | 710.00 | 1,527 |
| Feb 5, 2025 | 757.20 | 764.40 | 744.60 | 756.80 | 756.80 | 588 |
| Feb 4, 2025 | 771.00 | 771.00 | 741.20 | 757.20 | 757.20 | 493 |
| Feb 3, 2025 | 746.80 | 770.00 | 746.80 | 767.60 | 767.60 | 568 |
| Jan 31, 2025 | 751.00 | 758.00 | 747.20 | 754.20 | 754.20 | 532 |
| Jan 30, 2025 | 743.00 | 756.80 | 743.00 | 748.00 | 748.00 | 220 |
| Jan 29, 2025 | 733.80 | 741.40 | 733.80 | 741.40 | 741.40 | 218 |
| Jan 28, 2025 | 724.60 | 731.80 | 724.60 | 731.80 | 731.80 | 32 |
| Jan 27, 2025 | 733.40 | 733.40 | 705.80 | 725.00 | 725.00 | 300 |
| Jan 24, 2025 | 738.80 | 743.20 | 727.60 | 732.80 | 732.80 | 474 |
| Jan 23, 2025 | 725.60 | 735.60 | 721.80 | 735.60 | 735.60 | 116 |
| Jan 22, 2025 | 705.80 | 723.20 | 705.80 | 719.00 | 719.00 | 119 |
| Jan 21, 2025 | 695.80 | 704.00 | 695.80 | 704.00 | 704.00 | 176 |
| Jan 20, 2025 | 697.60 | 704.80 | 694.00 | 694.80 | 694.80 | 261 |
| Jan 17, 2025 | 685.40 | 695.80 | 685.40 | 695.40 | 695.40 | 377 |
| Jan 16, 2025 | 656.00 | 683.80 | 655.20 | 683.80 | 683.80 | 291 |
| Jan 15, 2025 | 653.00 | 657.60 | 650.20 | 656.00 | 656.00 | 43 |
| Jan 14, 2025 | 644.80 | 656.00 | 644.80 | 652.60 | 652.60 | 82 |
| Jan 13, 2025 | 652.20 | 652.20 | 632.20 | 644.40 | 644.40 | 90 |
| Jan 10, 2025 | 647.20 | 651.00 | 646.20 | 649.60 | 649.60 | 38 |
| Jan 9, 2025 | 650.40 | 650.40 | 643.20 | 647.20 | 647.20 | 29 |
| Jan 8, 2025 | 618.40 | 648.20 | 618.40 | 646.40 | 646.40 | 137 |
| Jan 7, 2025 | 605.20 | 617.60 | 605.20 | 617.60 | 617.60 | 239 |
| Jan 6, 2025 | 616.60 | 616.60 | 599.60 | 603.60 | 603.60 | 292 |
| Jan 3, 2025 | 603.20 | 603.20 | 597.60 | 603.00 | 603.00 | 322 |
| Jan 2, 2025 | 616.60 | 617.40 | 599.60 | 607.80 | 607.80 | 153 |
| Dec 30, 2024 | 618.40 | 618.40 | 618.40 | 618.40 | 618.40 | - |
| Dec 27, 2024 | 621.80 | 621.80 | 616.40 | 618.20 | 618.20 | 7 |
| Dec 23, 2024 | 612.40 | 635.60 | 612.40 | 624.20 | 624.20 | 31 |
| Dec 20, 2024 | 616.80 | 616.80 | 602.00 | 612.60 | 612.60 | 381 |
| Dec 19, 2024 | 604.40 | 619.40 | 604.40 | 619.40 | 619.40 | 32 |
| Dec 18, 2024 | 614.60 | 616.80 | 608.60 | 608.60 | 608.60 | 164 |
| Dec 17, 2024 | 627.00 | 627.00 | 611.60 | 614.20 | 614.20 | 180 |
| Dec 16, 2024 | 619.60 | 628.80 | 619.60 | 627.00 | 627.00 | 258 |
| Dec 13, 2024 | 627.40 | 628.40 | 620.40 | 620.40 | 620.40 | 67 |
| Dec 12, 2024 | 622.60 | 628.60 | 622.60 | 627.40 | 627.40 | 138 |
| Dec 11, 2024 | 603.00 | 623.40 | 603.00 | 623.40 | 623.40 | 420 |
| Dec 10, 2024 | 613.20 | 613.20 | 602.80 | 602.80 | 602.80 | 459 |
| Dec 9, 2024 | 653.00 | 653.00 | 610.00 | 617.80 | 617.80 | 730 |
| Dec 6, 2024 | 661.00 | 661.00 | 651.40 | 651.40 | 651.40 | 101 |
| Dec 5, 2024 | 652.20 | 660.80 | 652.20 | 660.80 | 660.80 | 576 |
| Dec 4, 2024 | 639.60 | 652.20 | 639.60 | 652.20 | 652.20 | 188 |
| Dec 3, 2024 | 628.40 | 636.00 | 628.40 | 636.00 | 636.00 | 98 |
| Dec 2, 2024 | 623.60 | 628.40 | 623.60 | 628.40 | 628.40 | 21 |
| Nov 29, 2024 | 620.20 | 622.60 | 620.20 | 622.60 | 622.60 | 360 |
| Nov 28, 2024 | 615.20 | 620.20 | 614.80 | 620.20 | 620.20 | 168 |
| Nov 27, 2024 | 615.00 | 619.60 | 614.20 | 615.20 | 615.20 | 58 |
| Nov 26, 2024 | 609.40 | 619.80 | 609.40 | 616.20 | 616.20 | 82 |
| Nov 25, 2024 | 622.40 | 625.60 | 614.80 | 614.80 | 614.80 | 103 |
| Nov 22, 2024 | 607.60 | 619.60 | 607.60 | 618.20 | 618.20 | 118 |
| Nov 21, 2024 | 604.00 | 608.40 | 600.20 | 606.80 | 606.80 | 243 |
| Nov 20, 2024 | 609.80 | 609.80 | 593.20 | 596.60 | 596.60 | 71 |
| Nov 19, 2024 | 587.00 | 607.80 | 585.00 | 606.60 | 606.60 | 976 |
| Nov 18, 2024 | 578.20 | 586.20 | 578.20 | 583.80 | 583.80 | 437 |
| Nov 15, 2024 | 564.80 | 586.80 | 564.80 | 578.20 | 578.20 | 475 |
| Nov 14, 2024 | 569.60 | 569.60 | 565.40 | 565.40 | 565.40 | 264 |
| Nov 13, 2024 | 574.40 | 574.40 | 560.80 | 570.40 | 570.40 | 523 |
| Nov 12, 2024 | 556.80 | 580.00 | 556.80 | 572.40 | 572.40 | 489 |
| Nov 11, 2024 | 546.00 | 568.20 | 546.00 | 564.40 | 564.40 | 530 |
| Nov 8, 2024 | 537.40 | 545.00 | 533.80 | 543.00 | 543.00 | 290 |
| Nov 7, 2024 | 504.00 | 542.20 | 500.80 | 533.00 | 533.00 | 599 |
| Nov 6, 2024 | 471.50 | 500.20 | 467.60 | 498.90 | 498.90 | 226 |
| Nov 5, 2024 | 468.00 | 480.80 | 466.50 | 480.80 | 480.80 | 95 |
| Nov 4, 2024 | 478.50 | 479.50 | 476.50 | 476.50 | 476.50 | 38 |
| Nov 1, 2024 | 475.00 | 479.10 | 475.00 | 479.10 | 479.10 | 7 |
| Oct 31, 2024 | 483.00 | 483.00 | 473.00 | 475.30 | 475.30 | 94 |
| Oct 30, 2024 | 489.30 | 489.30 | 479.20 | 486.00 | 486.00 | 200 |
| Oct 29, 2024 | 490.50 | 490.70 | 490.50 | 490.70 | 490.70 | 30 |
| Oct 28, 2024 | 489.00 | 490.10 | 486.70 | 488.60 | 488.60 | 133 |
| Oct 25, 2024 | 502.00 | 502.00 | 489.10 | 489.10 | 489.10 | 179 |
| Oct 24, 2024 | 492.40 | 506.80 | 492.40 | 502.00 | 502.00 | 24 |
| Oct 23, 2024 | 495.50 | 495.50 | 492.40 | 492.40 | 492.40 | 2 |
| Oct 22, 2024 | 491.30 | 497.00 | 487.60 | 493.50 | 493.50 | 83 |
| Oct 21, 2024 | 487.90 | 492.30 | 487.80 | 489.50 | 489.50 | 146 |
| Oct 18, 2024 | 486.10 | 486.10 | 486.10 | 486.10 | 486.10 | - |
| Oct 17, 2024 | 483.40 | 488.40 | 483.40 | 486.10 | 486.10 | 18 |
| Oct 16, 2024 | 485.10 | 487.40 | 484.00 | 484.00 | 484.00 | 245 |
| Oct 15, 2024 | 484.20 | 490.50 | 484.20 | 488.00 | 488.00 | 69 |
| Oct 14, 2024 | 477.60 | 485.10 | 476.70 | 485.10 | 485.10 | 109 |
| Oct 11, 2024 | 482.40 | 482.40 | 470.10 | 474.40 | 474.40 | 370 |
| Oct 10, 2024 | 499.80 | 505.00 | 480.80 | 481.60 | 481.60 | 559 |
| Oct 9, 2024 | 501.80 | 501.80 | 501.80 | 501.80 | 501.80 | 8 |
| Oct 8, 2024 | 502.60 | 502.60 | 502.60 | 502.60 | 502.60 | - |
| Oct 7, 2024 | 519.60 | 519.60 | 501.60 | 503.80 | 503.80 | 65 |
| Oct 4, 2024 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | 25 |
| Oct 3, 2024 | 515.60 | 523.20 | 515.60 | 523.20 | 523.20 | 8 |
| Oct 2, 2024 | 518.00 | 521.40 | 517.20 | 521.40 | 521.40 | 158 |
| Oct 1, 2024 | 484.90 | 515.60 | 484.90 | 515.20 | 515.20 | 494 |
| Sep 30, 2024 | 481.60 | 485.70 | 473.80 | 484.90 | 484.90 | 248 |
| Sep 27, 2024 | 484.50 | 484.50 | 483.30 | 483.30 | 483.30 | 12 |
| Sep 26, 2024 | 494.60 | 494.60 | 480.60 | 483.70 | 483.70 | 138 |
| Sep 25, 2024 | 483.00 | 493.10 | 483.00 | 493.10 | 493.10 | 50 |
| Sep 24, 2024 | 488.40 | 488.40 | 484.90 | 485.00 | 485.00 | 45 |
| Sep 23, 2024 | 489.90 | 490.00 | 483.00 | 486.90 | 486.90 | 294 |
| Sep 20, 2024 | 493.00 | 495.10 | 487.10 | 487.30 | 487.30 | 120 |
| Sep 19, 2024 | 484.00 | 492.90 | 484.00 | 490.90 | 490.90 | 236 |
| Sep 18, 2024 | 484.10 | 489.50 | 479.40 | 479.40 | 479.40 | 49 |
| Sep 17, 2024 | 519.20 | 519.20 | 482.10 | 482.10 | 482.10 | 389 |
| Sep 16, 2024 | 518.80 | 519.00 | 517.60 | 519.00 | 519.00 | 80 |
| Sep 13, 2024 | 520.60 | 520.60 | 516.40 | 516.40 | 516.40 | 15 |
| Sep 12, 2024 | 511.80 | 521.00 | 511.80 | 520.60 | 520.60 | 153 |
| Sep 11, 2024 | 509.20 | 511.80 | 509.20 | 511.80 | 511.80 | 114 |
| Sep 10, 2024 | 507.80 | 507.80 | 507.80 | 507.80 | 507.80 | - |
| Sep 9, 2024 | 503.80 | 506.00 | 503.80 | 505.00 | 505.00 | 43 |
| Sep 6, 2024 | 513.20 | 513.20 | 506.80 | 506.80 | 506.80 | 115 |
| Sep 5, 2024 | 524.00 | 524.00 | 513.20 | 513.20 | 513.20 | 20 |
| Sep 4, 2024 | 512.80 | 524.00 | 512.80 | 524.00 | 524.00 | 2 |
| Sep 3, 2024 | 527.00 | 527.00 | 526.00 | 526.00 | 526.00 | 10 |
| Sep 2, 2024 | 541.40 | 541.40 | 525.20 | 529.00 | 529.00 | 13 |
| Aug 30, 2024 | 544.40 | 544.40 | 540.20 | 540.60 | 540.60 | 167 |
| Aug 29, 2024 | 544.20 | 546.40 | 541.60 | 546.40 | 546.40 | 140 |
| Aug 28, 2024 | 534.00 | 543.20 | 534.00 | 543.20 | 543.20 | 75 |
| Aug 27, 2024 | 534.00 | 535.40 | 531.40 | 533.20 | 533.20 | 31 |
| Aug 26, 2024 | 535.20 | 535.20 | 530.60 | 533.40 | 533.40 | 186 |
| Aug 23, 2024 | 533.80 | 534.40 | 529.40 | 534.00 | 534.00 | 207 |
| Aug 22, 2024 | 535.60 | 538.20 | 533.80 | 533.80 | 533.80 | 117 |
| Aug 21, 2024 | 535.40 | 535.40 | 534.80 | 535.40 | 535.40 | 50 |
| Aug 20, 2024 | 548.00 | 548.00 | 533.20 | 533.20 | 533.20 | 126 |
| Aug 19, 2024 | 524.20 | 553.20 | 524.20 | 547.60 | 547.60 | 239 |
| Aug 16, 2024 | 563.00 | 568.00 | 563.00 | 566.20 | 566.20 | 60 |
| Aug 15, 2024 | 559.20 | 565.00 | 557.40 | 563.00 | 563.00 | 291 |
| Aug 14, 2024 | 547.40 | 558.60 | 547.40 | 558.20 | 558.20 | 253 |
| Aug 13, 2024 | 545.00 | 546.40 | 540.20 | 544.00 | 544.00 | 96 |
| Aug 12, 2024 | 537.00 | 549.20 | 537.00 | 544.60 | 544.60 | 131 |
| Aug 9, 2024 | 511.80 | 536.80 | 511.80 | 536.80 | 536.80 | 867 |
| Aug 8, 2024 | 495.90 | 511.40 | 495.90 | 510.40 | 510.40 | 194 |
| Aug 7, 2024 | 493.80 | 498.00 | 492.50 | 493.00 | 493.00 | 174 |
| Aug 6, 2024 | 485.00 | 491.00 | 484.60 | 490.90 | 490.90 | 160 |
| Aug 5, 2024 | 448.00 | 481.30 | 448.00 | 475.90 | 475.90 | 669 |
| Aug 2, 2024 | 496.20 | 496.20 | 480.00 | 480.00 | 480.00 | 170 |
| Aug 1, 2024 | 504.40 | 504.40 | 502.20 | 502.20 | 502.20 | 5 |
| Jul 31, 2024 | 498.90 | 505.00 | 498.90 | 505.00 | 505.00 | 87 |
| Jul 30, 2024 | 494.30 | 499.60 | 494.30 | 499.60 | 499.60 | 15 |
| Jul 29, 2024 | 489.10 | 494.20 | 489.10 | 494.20 | 494.20 | 20 |
| Jul 26, 2024 | 472.70 | 488.20 | 472.70 | 488.20 | 488.20 | 70 |
| Jul 25, 2024 | 496.80 | 496.80 | 472.20 | 472.20 | 472.20 | 97 |
| Jul 24, 2024 | 491.50 | 507.60 | 491.50 | 496.80 | 496.80 | 53 |
| Jul 23, 2024 | 494.30 | 494.30 | 490.50 | 492.30 | 492.30 | 19 |
| Jul 22, 2024 | 492.90 | 494.90 | 492.90 | 494.30 | 494.30 | 27 |
| Jul 19, 2024 | 496.70 | 496.70 | 489.60 | 490.90 | 490.90 | 80 |
| Jul 18, 2024 | 490.10 | 495.70 | 489.50 | 493.70 | 493.70 | 60 |
| Jul 17, 2024 | 512.60 | 512.60 | 488.70 | 490.10 | 490.10 | 175 |
| Jul 16, 2024 | 515.80 | 515.80 | 512.60 | 512.80 | 512.80 | 25 |
| Jul 15, 2024 | 511.20 | 515.00 | 511.20 | 511.80 | 511.80 | 1,244 |
| Jul 12, 2024 | 510.20 | 512.40 | 509.00 | 509.20 | 509.20 | 78 |
| Jul 11, 2024 | 500.40 | 514.00 | 497.10 | 509.40 | 509.40 | 609 |
| Jul 10, 2024 | 502.80 | 502.80 | 494.60 | 500.40 | 500.40 | 654 |
| Jul 9, 2024 | 499.40 | 504.60 | 499.10 | 500.00 | 500.00 | 54 |
| Jul 8, 2024 | 494.90 | 511.20 | 493.30 | 499.40 | 499.40 | 491 |
| Jul 5, 2024 | 512.00 | 512.40 | 491.40 | 494.80 | 494.80 | 179 |
| Jul 4, 2024 | 509.20 | 516.80 | 509.20 | 515.40 | 515.40 | 235 |
| Jul 3, 2024 | 486.00 | 506.60 | 486.00 | 506.20 | 506.20 | 247 |
| Jul 2, 2024 | 485.40 | 485.80 | 477.50 | 481.10 | 481.10 | 146 |
| Jul 1, 2024 | 478.50 | 485.40 | 473.20 | 485.40 | 485.40 | 176 |
| Jun 28, 2024 | 475.30 | 479.20 | 466.90 | 472.20 | 472.20 | 495 |
| Jun 27, 2024 | 489.40 | 490.00 | 472.40 | 477.40 | 477.40 | 91 |
| Jun 26, 2024 | 495.20 | 495.20 | 489.70 | 489.70 | 489.70 | 851 |
| Jun 25, 2024 | 500.40 | 500.40 | 492.00 | 495.20 | 495.20 | 27 |
| Jun 24, 2024 | 492.90 | 504.00 | 492.90 | 500.40 | 500.40 | 217 |
| Jun 21, 2024 | 508.80 | 509.20 | 490.20 | 492.30 | 492.30 | 988 |
| Jun 20, 2024 | 489.10 | 511.00 | 484.00 | 510.60 | 510.60 | 1,030 |
| Jun 19, 2024 | 492.40 | 492.40 | 483.70 | 487.90 | 487.90 | 315 |
| Jun 18, 2024 | 492.40 | 494.00 | 491.40 | 491.80 | 491.80 | 125 |
| Jun 17, 2024 | 482.50 | 489.20 | 478.00 | 488.60 | 488.60 | 647 |
| Jun 14, 2024 | 507.00 | 508.40 | 464.20 | 477.40 | 477.40 | 1,229 |
| Jun 13, 2024 | 513.00 | 513.00 | 505.80 | 507.00 | 507.00 | 41 |
| Jun 12, 2024 | 521.00 | 521.60 | 501.60 | 513.00 | 513.00 | 161 |
| Jun 11, 2024 | 529.80 | 529.80 | 518.00 | 519.40 | 519.40 | 140 |
| Jun 10, 2024 | 530.40 | 532.20 | 529.20 | 529.20 | 529.20 | 261 |
| Jun 7, 2024 | 524.80 | 532.20 | 521.00 | 530.80 | 530.80 | 146 |
| Jun 6, 2024 | 523.80 | 530.80 | 523.40 | 524.80 | 524.80 | 173 |
| Jun 5, 2024 | 522.40 | 525.20 | 522.20 | 523.80 | 523.80 | 183 |
| Jun 4, 2024 | 533.60 | 533.60 | 518.20 | 522.00 | 522.00 | 359 |
| Jun 3, 2024 | 527.60 | 534.40 | 527.60 | 533.60 | 533.60 | 57 |
| May 31, 2024 | 517.80 | 527.40 | 517.40 | 527.40 | 527.40 | 332 |
| May 30, 2024 | 515.00 | 517.80 | 514.80 | 517.80 | 517.80 | 43 |
| May 29, 2024 | 525.80 | 525.80 | 512.60 | 514.80 | 514.80 | 386 |
| May 28, 2024 | 533.00 | 537.80 | 524.60 | 524.60 | 524.60 | 53 |
| May 27, 2024 | 531.20 | 533.60 | 530.20 | 533.00 | 533.00 | 66 |
| May 24, 2024 | 530.20 | 533.00 | 528.20 | 528.60 | 528.60 | 596 |
| May 23, 2024 | 521.00 | 534.40 | 521.00 | 529.60 | 529.60 | 87 |
| May 22, 2024 | 525.40 | 525.40 | 521.00 | 521.00 | 521.00 | 35 |
| May 21, 2024 | 528.40 | 535.00 | 524.20 | 525.60 | 525.60 | 136 |
| May 20, 2024 | 513.00 | 529.20 | 513.00 | 529.20 | 529.20 | 87 |
| May 17, 2024 | 512.60 | 514.40 | 509.00 | 513.00 | 513.00 | 95 |
| May 16, 2024 | 515.00 | 522.00 | 512.60 | 513.00 | 513.00 | 149 |
| May 15, 2024 | 5.70 Dividend | |||||
| May 15, 2024 | 518.40 | 519.00 | 513.00 | 513.00 | 513.00 | 167 |
| May 14, 2024 | 531.00 | 531.00 | 505.60 | 522.80 | 517.10 | 551 |
| May 13, 2024 | 542.60 | 543.40 | 533.40 | 539.60 | 533.72 | 273 |
| May 10, 2024 | 541.00 | 543.20 | 536.00 | 538.40 | 532.53 | 184 |
| May 9, 2024 | 536.00 | 542.60 | 536.00 | 540.20 | 534.31 | 126 |
| May 8, 2024 | 532.80 | 540.60 | 532.80 | 536.00 | 530.16 | 116 |
| May 7, 2024 | 545.00 | 550.00 | 528.00 | 532.20 | 526.40 | 547 |
| May 6, 2024 | 536.00 | 546.00 | 535.40 | 545.00 | 539.06 | 312 |
| May 3, 2024 | 515.00 | 535.20 | 515.00 | 532.00 | 526.20 | 233 |
| May 2, 2024 | 518.40 | 518.40 | 506.20 | 510.60 | 505.03 | 71 |
| Apr 30, 2024 | 524.80 | 524.80 | 517.60 | 518.40 | 512.75 | 114 |
| Apr 29, 2024 | 522.40 | 527.00 | 522.40 | 524.80 | 519.08 | 147 |
| Apr 26, 2024 | 512.60 | 522.20 | 509.60 | 522.00 | 516.31 | 325 |
| Apr 25, 2024 | 520.80 | 520.80 | 499.20 | 511.60 | 506.02 | 375 |
| Apr 24, 2024 | 518.20 | 522.00 | 515.20 | 520.80 | 515.12 | 2,613 |
| Apr 23, 2024 | 513.80 | 518.60 | 513.20 | 518.20 | 512.55 | 1,082 |
| Apr 22, 2024 | 510.80 | 513.80 | 503.00 | 512.00 | 506.42 | 1,158 |
| Apr 19, 2024 | 508.00 | 512.40 | 499.50 | 499.50 | 494.05 | 2,059 |
| Apr 18, 2024 | 522.00 | 526.80 | 499.10 | 502.00 | 496.53 | 5,477 |
| Apr 17, 2024 | 543.80 | 543.80 | 519.80 | 524.80 | 519.08 | 504 |
| Apr 16, 2024 | 550.80 | 550.80 | 540.00 | 543.20 | 537.28 | 376 |
| Apr 15, 2024 | 547.00 | 553.60 | 546.00 | 550.80 | 544.79 | 750 |
| Apr 12, 2024 | 536.20 | 548.00 | 535.80 | 542.00 | 536.09 | 648 |
| Apr 11, 2024 | 527.00 | 536.40 | 522.60 | 535.80 | 529.96 | 357 |
| Apr 10, 2024 | 526.40 | 535.60 | 515.60 | 526.20 | 520.46 | 668 |
| Apr 9, 2024 | 561.60 | 570.20 | 492.70 | 523.20 | 517.50 | 1,573 |
| Apr 8, 2024 | 533.00 | 560.40 | 533.00 | 560.40 | 554.29 | 351 |
| Apr 5, 2024 | 537.20 | 537.80 | 530.00 | 537.00 | 531.15 | 85 |
| Apr 4, 2024 | 535.20 | 537.80 | 529.80 | 537.20 | 531.34 | 1,518 |
| Apr 3, 2024 | 531.40 | 534.60 | 523.40 | 533.00 | 527.19 | 348 |
| Apr 2, 2024 | 524.20 | 533.80 | 522.80 | 529.00 | 523.23 | 963 |
| Mar 28, 2024 | 514.60 | 521.00 | 514.60 | 521.00 | 515.32 | 746 |
| Mar 27, 2024 | 521.80 | 523.20 | 504.00 | 511.20 | 505.63 | 375 |
| Mar 26, 2024 | 515.00 | 520.20 | 507.20 | 519.60 | 513.93 | 468 |
| Mar 25, 2024 | 505.00 | 519.60 | 504.60 | 513.80 | 508.20 | 1,129 |
| Mar 22, 2024 | 499.50 | 505.00 | 499.00 | 501.40 | 495.93 | 510 |
| Mar 21, 2024 | 481.10 | 495.90 | 478.20 | 495.70 | 490.30 | 718 |
| Mar 20, 2024 | 479.90 | 481.50 | 465.40 | 476.20 | 471.01 | 1,060 |
| Mar 19, 2024 | 480.20 | 487.30 | 472.00 | 482.20 | 476.94 | 2,163 |
| Mar 18, 2024 | 461.90 | 483.10 | 461.50 | 482.80 | 477.54 | 1,576 |
| Mar 15, 2024 | 442.00 | 459.00 | 442.00 | 457.50 | 452.51 | 429 |
| Mar 14, 2024 | 425.00 | 445.60 | 425.00 | 441.90 | 437.08 | 769 |
| Mar 13, 2024 | 420.60 | 422.60 | 414.80 | 422.10 | 417.50 | 132 |
| Mar 12, 2024 | 414.10 | 420.00 | 413.40 | 419.80 | 415.22 | 515 |
| Mar 11, 2024 | 423.50 | 423.50 | 402.00 | 413.60 | 409.09 | 454 |
| Mar 8, 2024 | 437.60 | 438.00 | 419.50 | 422.90 | 418.29 | 1,005 |
| Mar 7, 2024 | 433.20 | 437.90 | 432.60 | 437.60 | 432.83 | 595 |
| Mar 6, 2024 | 438.60 | 438.80 | 431.10 | 434.20 | 429.47 | 284 |
| Mar 5, 2024 | 431.00 | 438.80 | 431.00 | 437.20 | 432.43 | 466 |
| Mar 4, 2024 | 435.00 | 438.00 | 422.30 | 430.70 | 426.00 | 353 |
| Mar 1, 2024 | 426.40 | 433.50 | 426.40 | 431.70 | 426.99 | 298 |
| Feb 29, 2024 | 420.40 | 426.40 | 420.40 | 426.40 | 421.75 | 192 |
| Feb 28, 2024 | 417.10 | 420.90 | 413.50 | 420.50 | 415.92 | 618 |
| Feb 27, 2024 | 424.60 | 427.50 | 398.80 | 416.80 | 412.26 | 407 |
| Feb 26, 2024 | 413.40 | 423.50 | 413.40 | 423.50 | 418.88 | 211 |
| Feb 23, 2024 | 401.00 | 413.00 | 397.00 | 411.00 | 406.52 | 367 |
| Feb 22, 2024 | 397.90 | 404.20 | 397.90 | 403.30 | 398.90 | 229 |
| Feb 21, 2024 | 402.30 | 403.70 | 391.30 | 395.70 | 391.39 | 1,095 |
Related Tickers
GGRGF Exail Technologies
23.27
0.00%
48Z.F Howmet Aerospace Inc.
133.15
+1.91%
BSP.SG BAE Systems PLC
15.38
-3.54%
EXA.PA Exail Technologies
25.55
-0.20%
AM.PA Dassault Aviation société anonyme
234.20
0.00%
SAF.PA Safran SA
244.20
-1.49%
HO.PA Thales S.A.
182.25
-0.44%
DRS Leonardo DRS, Inc.
30.54
-2.12%
AIR.PA Airbus SE
160.44
-2.81%
GE GE Aerospace
204.86
-1.86%