50.04
-0.49
(-0.97%)
At close: April 16 at 9:48:24 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 16, 2025 | 0.00 | 0.00 | 0.00 | 50.04 | 50.04 | - |
| Apr 15, 2025 | 49.45 | 50.53 | 49.45 | 50.53 | 50.53 | - |
| Apr 14, 2025 | 48.74 | 49.85 | 48.74 | 49.56 | 49.56 | - |
| Apr 11, 2025 | 48.47 | 48.66 | 47.37 | 48.66 | 48.66 | - |
| Apr 10, 2025 | 49.28 | 49.33 | 47.12 | 48.09 | 48.09 | - |
| Apr 9, 2025 | 47.20 | 49.05 | 46.08 | 49.00 | 49.00 | - |
| Apr 8, 2025 | 48.85 | 49.49 | 47.36 | 47.36 | 47.36 | - |
| Apr 7, 2025 | 49.10 | 49.49 | 48.22 | 48.22 | 48.22 | 104 |
| Apr 4, 2025 | 51.52 | 52.06 | 50.36 | 50.71 | 50.71 | - |
| Apr 3, 2025 | 52.10 | 52.12 | 51.16 | 51.74 | 51.74 | 640 |
| Apr 2, 2025 | 52.96 | 52.98 | 52.52 | 52.62 | 52.62 | - |
| Apr 1, 2025 | 0.24 Dividend | |||||
| Apr 1, 2025 | 53.25 | 53.73 | 52.50 | 52.78 | 52.78 | 2 |
| Mar 31, 2025 | 52.28 | 53.77 | 52.20 | 53.77 | 53.50 | 28 |
| Mar 28, 2025 | 52.04 | 52.37 | 51.96 | 52.19 | 51.93 | - |
| Mar 27, 2025 | 52.36 | 52.69 | 52.06 | 52.09 | 51.83 | - |
| Mar 26, 2025 | 51.66 | 52.59 | 51.64 | 52.58 | 52.32 | - |
| Mar 25, 2025 | 52.11 | 52.24 | 51.68 | 51.68 | 51.42 | - |
| Mar 24, 2025 | 51.78 | 52.23 | 51.56 | 52.17 | 51.91 | - |
| Mar 21, 2025 | 52.07 | 52.21 | 51.62 | 51.65 | 51.39 | - |
| Mar 20, 2025 | 52.04 | 52.29 | 51.81 | 52.00 | 51.74 | - |
| Mar 19, 2025 | 52.17 | 52.30 | 51.81 | 51.81 | 51.55 | 1 |
| Mar 18, 2025 | 52.22 | 52.37 | 51.87 | 52.08 | 51.82 | - |
| Mar 17, 2025 | 52.10 | 52.51 | 51.91 | 52.27 | 52.01 | - |
| Mar 14, 2025 | 51.69 | 52.10 | 51.18 | 52.10 | 51.84 | - |
| Mar 13, 2025 | 51.80 | 52.33 | 51.53 | 51.53 | 51.27 | - |
| Mar 12, 2025 | 52.20 | 52.27 | 51.30 | 51.76 | 51.50 | 6 |
| Mar 11, 2025 | 53.81 | 53.81 | 51.47 | 51.96 | 51.70 | - |
| Mar 10, 2025 | 53.91 | 55.59 | 53.86 | 53.92 | 53.65 | - |
| Mar 7, 2025 | 53.05 | 54.06 | 52.80 | 54.03 | 53.76 | - |
| Mar 6, 2025 | 53.77 | 53.77 | 52.35 | 53.38 | 53.11 | 20 |
| Mar 5, 2025 | 54.37 | 54.44 | 53.50 | 53.83 | 53.56 | 108 |
| Mar 4, 2025 | 54.76 | 55.32 | 54.51 | 54.78 | 54.51 | - |
| Mar 3, 2025 | 0.24 Dividend | |||||
| Mar 3, 2025 | 54.84 | 54.90 | 54.06 | 54.85 | 54.58 | 100 |
| Feb 28, 2025 | 54.40 | 55.10 | 54.30 | 55.10 | 54.56 | - |
| Feb 27, 2025 | 53.77 | 54.49 | 53.54 | 54.44 | 53.90 | - |
| Feb 26, 2025 | 53.46 | 53.97 | 53.34 | 53.46 | 52.93 | - |
| Feb 25, 2025 | 54.10 | 54.10 | 52.08 | 53.40 | 52.87 | - |
| Feb 24, 2025 | 54.43 | 54.93 | 54.22 | 54.76 | 54.22 | - |
| Feb 21, 2025 | 53.98 | 54.69 | 53.97 | 54.69 | 54.15 | - |
| Feb 20, 2025 | 53.28 | 54.03 | 53.00 | 53.87 | 53.34 | 466 |
| Feb 19, 2025 | 52.81 | 53.43 | 52.79 | 53.43 | 52.90 | - |
| Feb 18, 2025 | 52.29 | 52.79 | 52.09 | 52.79 | 52.27 | - |
| Feb 17, 2025 | 52.07 | 52.52 | 52.05 | 52.34 | 51.83 | 200 |
| Feb 14, 2025 | 52.50 | 52.71 | 52.04 | 52.09 | 51.58 | - |
| Feb 13, 2025 | 51.99 | 52.56 | 51.89 | 52.47 | 51.95 | - |
| Feb 12, 2025 | 52.58 | 52.58 | 51.72 | 51.99 | 51.48 | - |
| Feb 11, 2025 | 52.32 | 52.58 | 52.16 | 52.43 | 51.91 | 800 |
| Feb 10, 2025 | 52.57 | 52.62 | 52.12 | 52.31 | 51.80 | - |
| Feb 7, 2025 | 52.32 | 52.60 | 52.04 | 52.34 | 51.83 | 125 |
| Feb 6, 2025 | 52.10 | 52.66 | 52.10 | 52.17 | 51.66 | - |
| Feb 5, 2025 | 52.11 | 52.44 | 51.95 | 52.35 | 51.84 | 100 |
| Feb 4, 2025 | 52.94 | 52.96 | 51.98 | 52.06 | 51.55 | - |
| Feb 3, 2025 | 0.23 Dividend | |||||
| Feb 3, 2025 | 52.69 | 53.09 | 52.39 | 52.96 | 52.44 | - |
| Jan 31, 2025 | 52.39 | 52.88 | 52.39 | 52.62 | 51.84 | - |
| Jan 30, 2025 | 52.12 | 52.61 | 51.82 | 51.82 | 51.05 | - |
| Jan 29, 2025 | 52.89 | 53.06 | 51.85 | 52.08 | 51.31 | - |
| Jan 28, 2025 | 53.48 | 53.62 | 52.68 | 52.71 | 51.93 | - |
| Jan 27, 2025 | 51.82 | 53.21 | 51.80 | 53.14 | 52.35 | - |
| Jan 24, 2025 | 51.79 | 51.93 | 51.46 | 51.86 | 51.09 | - |
| Jan 23, 2025 | 52.00 | 52.05 | 51.52 | 52.03 | 51.26 | - |
| Jan 22, 2025 | 53.12 | 53.18 | 51.83 | 51.95 | 51.18 | 10 |
| Jan 21, 2025 | 52.85 | 53.30 | 52.84 | 52.99 | 52.21 | 50 |
| Jan 20, 2025 | 53.25 | 53.26 | 52.84 | 52.84 | 52.06 | 14 |
| Jan 17, 2025 | 53.05 | 53.39 | 53.01 | 53.10 | 52.31 | - |
| Jan 16, 2025 | 51.80 | 52.95 | 51.74 | 52.95 | 52.17 | - |
| Jan 15, 2025 | 51.68 | 52.23 | 51.60 | 51.60 | 50.84 | - |
| Jan 14, 2025 | 51.23 | 51.72 | 51.23 | 51.72 | 50.95 | - |
| Jan 13, 2025 | 50.79 | 51.23 | 50.30 | 51.23 | 50.47 | 300 |
| Jan 10, 2025 | 51.30 | 51.30 | 50.50 | 50.50 | 49.75 | 14 |
| Jan 9, 2025 | 50.83 | 51.38 | 50.83 | 51.10 | 50.34 | - |
| Jan 8, 2025 | 50.89 | 51.35 | 50.54 | 50.77 | 50.02 | 100 |
| Jan 7, 2025 | 50.89 | 51.27 | 50.65 | 50.69 | 49.94 | - |
| Jan 6, 2025 | 51.84 | 51.84 | 50.80 | 50.82 | 50.07 | - |
| Jan 3, 2025 | 51.29 | 51.65 | 51.19 | 51.64 | 50.88 | - |
| Jan 2, 2025 | 0.23 Dividend | |||||
| Jan 2, 2025 | 51.75 | 51.99 | 51.15 | 51.20 | 50.44 | 50 |
| Dec 30, 2024 | 50.80 | 50.80 | 50.54 | 50.59 | 49.58 | 30 |
| Dec 27, 2024 | 51.02 | 51.27 | 50.42 | 50.42 | 49.41 | 324 |
| Dec 23, 2024 | 50.87 | 50.93 | 50.51 | 50.83 | 49.82 | 15 |
| Dec 20, 2024 | 50.00 | 51.29 | 49.77 | 50.81 | 49.80 | - |
| Dec 19, 2024 | 51.31 | 51.31 | 50.20 | 50.20 | 49.20 | - |
| Dec 18, 2024 | 51.96 | 52.15 | 51.22 | 51.22 | 50.20 | 40 |
| Dec 17, 2024 | 51.93 | 52.41 | 51.75 | 51.95 | 50.91 | 200 |
| Dec 16, 2024 | 52.66 | 52.78 | 52.00 | 52.00 | 50.96 | - |
| Dec 13, 2024 | 52.71 | 52.86 | 52.30 | 52.72 | 51.67 | 100 |
| Dec 12, 2024 | 52.57 | 53.12 | 52.56 | 52.78 | 51.73 | - |
| Dec 11, 2024 | 53.16 | 53.31 | 52.60 | 52.67 | 51.62 | 211 |
| Dec 10, 2024 | 53.45 | 53.71 | 52.92 | 52.92 | 51.86 | 5 |
| Dec 9, 2024 | 53.25 | 53.55 | 53.01 | 53.55 | 52.48 | - |
| Dec 6, 2024 | 52.96 | 53.29 | 52.94 | 53.14 | 52.08 | - |
| Dec 5, 2024 | 53.40 | 53.55 | 52.70 | 53.04 | 51.98 | 18 |
| Dec 4, 2024 | 53.55 | 53.70 | 53.17 | 53.45 | 52.38 | - |
| Dec 3, 2024 | 54.10 | 54.10 | 53.38 | 53.41 | 52.34 | - |
| Dec 2, 2024 | 0.23 Dividend | |||||
| Dec 2, 2024 | 55.29 | 55.29 | 53.83 | 53.83 | 52.76 | 20 |
| Nov 29, 2024 | 55.45 | 55.56 | 54.81 | 54.96 | 53.61 | - |
| Nov 28, 2024 | 55.59 | 55.84 | 55.37 | 55.66 | 54.29 | 10 |
| Nov 27, 2024 | 55.20 | 55.58 | 54.91 | 55.31 | 53.95 | - |
| Nov 26, 2024 | 54.78 | 55.14 | 54.51 | 55.14 | 53.78 | - |
| Nov 25, 2024 | 55.14 | 55.24 | 54.55 | 54.55 | 53.21 | - |
| Nov 22, 2024 | 54.73 | 55.52 | 54.72 | 55.06 | 53.70 | - |
| Nov 21, 2024 | 53.97 | 54.80 | 53.79 | 54.80 | 53.45 | 15 |
| Nov 20, 2024 | 54.22 | 54.32 | 53.87 | 54.01 | 52.68 | - |
| Nov 19, 2024 | 53.68 | 54.04 | 53.51 | 54.04 | 52.71 | 44 |
| Nov 18, 2024 | 53.66 | 53.72 | 53.23 | 53.47 | 52.15 | 100 |
| Nov 15, 2024 | 53.07 | 53.67 | 53.05 | 53.57 | 52.25 | - |
| Nov 14, 2024 | 54.01 | 54.01 | 53.09 | 53.29 | 51.98 | - |
| Nov 13, 2024 | 53.63 | 54.22 | 53.63 | 53.96 | 52.63 | - |
| Nov 12, 2024 | 54.18 | 54.40 | 53.77 | 53.87 | 52.54 | - |
| Nov 11, 2024 | 54.12 | 55.03 | 53.94 | 54.19 | 52.85 | - |
| Nov 8, 2024 | 52.41 | 53.71 | 52.41 | 53.71 | 52.39 | - |
| Nov 7, 2024 | 53.00 | 53.35 | 52.28 | 52.51 | 51.22 | 150 |
| Nov 6, 2024 | 55.86 | 56.00 | 52.18 | 53.05 | 51.74 | 14 |
| Nov 5, 2024 | 54.51 | 54.80 | 53.24 | 53.60 | 52.28 | - |
| Nov 4, 2024 | 54.27 | 54.88 | 54.12 | 54.62 | 53.27 | 5 |
| Nov 1, 2024 | 0.23 Dividend | |||||
| Nov 1, 2024 | 54.53 | 55.09 | 54.40 | 54.56 | 53.22 | - |
| Oct 31, 2024 | 55.72 | 55.97 | 54.89 | 54.89 | 53.28 | - |
| Oct 30, 2024 | 56.10 | 56.10 | 55.63 | 55.63 | 54.00 | - |
| Oct 29, 2024 | 56.73 | 56.83 | 55.98 | 55.98 | 54.34 | - |
| Oct 28, 2024 | 57.22 | 57.22 | 56.63 | 56.82 | 55.15 | 16 |
| Oct 25, 2024 | 58.76 | 58.86 | 56.91 | 56.91 | 55.24 | - |
| Oct 24, 2024 | 59.42 | 59.60 | 58.58 | 58.58 | 56.86 | - |
| Oct 23, 2024 | 59.05 | 59.56 | 58.97 | 59.56 | 57.81 | - |
| Oct 22, 2024 | 59.00 | 59.20 | 58.60 | 59.20 | 57.46 | 85 |
| Oct 21, 2024 | 59.62 | 59.65 | 59.01 | 59.02 | 57.29 | - |
| Oct 18, 2024 | 58.97 | 59.53 | 58.58 | 59.53 | 57.78 | - |
| Oct 17, 2024 | 59.04 | 59.10 | 58.72 | 59.00 | 57.27 | - |
| Oct 16, 2024 | 58.14 | 59.16 | 58.05 | 59.16 | 57.43 | - |
| Oct 15, 2024 | 57.05 | 58.44 | 56.94 | 58.19 | 56.48 | - |
| Oct 14, 2024 | 56.55 | 57.08 | 56.55 | 56.98 | 55.31 | - |
| Oct 11, 2024 | 56.19 | 56.58 | 56.19 | 56.38 | 54.73 | - |
| Oct 10, 2024 | 56.44 | 56.72 | 56.09 | 56.12 | 54.47 | - |
| Oct 9, 2024 | 55.98 | 56.58 | 55.98 | 56.58 | 54.92 | - |
| Oct 8, 2024 | 56.17 | 56.17 | 55.83 | 56.09 | 54.45 | - |
| Oct 7, 2024 | 56.50 | 56.57 | 56.04 | 56.29 | 54.64 | - |
| Oct 4, 2024 | 56.50 | 56.58 | 55.97 | 56.53 | 54.87 | 50 |
| Oct 3, 2024 | 56.52 | 56.52 | 56.08 | 56.25 | 54.60 | 30 |
| Oct 2, 2024 | 56.85 | 56.88 | 56.19 | 56.39 | 54.74 | 20 |
| Oct 1, 2024 | 0.23 Dividend | |||||
| Oct 1, 2024 | 56.70 | 57.38 | 56.67 | 56.90 | 55.23 | - |
| Sep 30, 2024 | 56.28 | 56.84 | 56.06 | 56.54 | 54.63 | 55 |
| Sep 27, 2024 | 56.10 | 56.54 | 56.01 | 56.43 | 54.52 | 127 |
| Sep 26, 2024 | 56.29 | 56.33 | 55.84 | 56.09 | 54.19 | 400 |
| Sep 25, 2024 | 55.82 | 56.23 | 55.79 | 56.23 | 54.33 | - |
| Sep 24, 2024 | 56.06 | 56.23 | 55.81 | 56.10 | 54.20 | - |
| Sep 23, 2024 | 55.20 | 56.01 | 55.20 | 55.82 | 53.93 | 25 |
| Sep 20, 2024 | 54.79 | 54.79 | 54.30 | 54.59 | 52.74 | 187 |
| Sep 19, 2024 | 56.24 | 56.30 | 56.07 | 56.12 | 54.22 | - |
| Sep 18, 2024 | 56.18 | 56.40 | 55.87 | 55.87 | 53.98 | 170 |
| Sep 17, 2024 | 56.40 | 56.69 | 56.40 | 56.60 | 54.68 | - |
| Sep 16, 2024 | 56.49 | 56.74 | 56.34 | 56.44 | 54.53 | 100 |
| Sep 13, 2024 | 56.34 | 56.55 | 56.04 | 56.15 | 54.25 | - |
| Sep 12, 2024 | 56.95 | 57.00 | 56.12 | 56.39 | 54.48 | - |
| Sep 11, 2024 | 56.68 | 56.91 | 56.33 | 56.75 | 54.83 | - |
| Sep 10, 2024 | 56.88 | 57.13 | 56.68 | 56.84 | 54.92 | 71 |
| Sep 9, 2024 | 56.57 | 56.80 | 56.32 | 56.73 | 54.81 | - |
| Sep 6, 2024 | 56.12 | 56.46 | 55.85 | 55.93 | 54.04 | 415 |
| Sep 5, 2024 | 56.52 | 57.07 | 56.16 | 56.31 | 54.40 | - |
| Sep 4, 2024 | 56.09 | 56.73 | 56.09 | 56.44 | 54.53 | - |
| Sep 3, 2024 | 0.23 Dividend | |||||
| Sep 3, 2024 | 56.13 | 56.51 | 55.90 | 56.51 | 54.60 | - |
| Sep 2, 2024 | 56.19 | 56.38 | 55.93 | 56.38 | 54.22 | - |
| Aug 30, 2024 | 55.56 | 55.99 | 55.50 | 55.92 | 53.78 | 6 |
| Aug 29, 2024 | 55.88 | 56.04 | 55.16 | 55.34 | 53.22 | - |
| Aug 28, 2024 | 55.74 | 56.04 | 55.46 | 55.46 | 53.33 | - |
| Aug 27, 2024 | 55.28 | 55.60 | 55.25 | 55.54 | 53.41 | - |
| Aug 26, 2024 | 54.69 | 55.43 | 54.67 | 55.30 | 53.18 | 400 |
| Aug 23, 2024 | 54.56 | 54.73 | 54.45 | 54.45 | 52.36 | - |
| Aug 22, 2024 | 54.63 | 54.75 | 54.43 | 54.43 | 52.34 | - |
| Aug 21, 2024 | 54.52 | 54.62 | 54.14 | 54.20 | 52.12 | - |
| Aug 20, 2024 | 54.89 | 54.93 | 54.30 | 54.41 | 52.32 | 27 |
| Aug 19, 2024 | 54.48 | 54.85 | 54.28 | 54.64 | 52.54 | - |
| Aug 16, 2024 | 54.35 | 54.54 | 54.29 | 54.54 | 52.45 | - |
| Aug 15, 2024 | 54.81 | 54.82 | 54.34 | 54.43 | 52.34 | - |
| Aug 14, 2024 | 54.67 | 54.82 | 54.51 | 54.72 | 52.62 | - |
| Aug 13, 2024 | 55.29 | 55.30 | 54.85 | 54.85 | 52.75 | - |
| Aug 12, 2024 | 55.58 | 55.58 | 54.71 | 55.12 | 53.01 | - |
| Aug 9, 2024 | 55.12 | 55.53 | 55.00 | 55.36 | 53.24 | 50 |
| Aug 8, 2024 | 55.05 | 55.26 | 55.05 | 55.19 | 53.07 | - |
| Aug 7, 2024 | 55.44 | 56.33 | 55.44 | 55.55 | 53.42 | - |
| Aug 6, 2024 | 54.01 | 55.71 | 53.81 | 55.67 | 53.53 | - |
| Aug 5, 2024 | 51.50 | 54.56 | 51.50 | 54.22 | 52.14 | 64 |
| Aug 2, 2024 | 53.13 | 54.22 | 52.73 | 54.07 | 52.00 | - |
| Aug 1, 2024 | 0.23 Dividend | |||||
| Aug 1, 2024 | 53.22 | 53.74 | 52.96 | 53.64 | 51.58 | - |
| Jul 31, 2024 | 53.87 | 54.30 | 53.56 | 53.60 | 51.29 | - |
| Jul 30, 2024 | 53.74 | 53.99 | 53.74 | 53.95 | 51.63 | - |
| Jul 29, 2024 | 53.47 | 53.91 | 53.45 | 53.60 | 51.29 | - |
| Jul 26, 2024 | 52.98 | 53.31 | 52.98 | 53.20 | 50.91 | - |
| Jul 25, 2024 | 52.79 | 53.58 | 52.67 | 52.83 | 50.55 | - |
| Jul 24, 2024 | 53.04 | 53.29 | 52.75 | 53.02 | 50.74 | - |
| Jul 23, 2024 | 52.90 | 53.35 | 52.55 | 53.00 | 50.72 | 519 |
| Jul 22, 2024 | 52.87 | 53.03 | 52.46 | 52.60 | 50.33 | 12 |
| Jul 19, 2024 | 53.19 | 53.19 | 52.67 | 52.92 | 50.64 | - |
| Jul 18, 2024 | 52.80 | 53.65 | 52.70 | 53.07 | 50.78 | - |
| Jul 17, 2024 | 51.66 | 52.71 | 51.32 | 52.71 | 50.44 | - |
| Jul 16, 2024 | 51.49 | 51.60 | 51.45 | 51.60 | 49.38 | - |
| Jul 15, 2024 | 51.14 | 51.47 | 51.06 | 51.37 | 49.16 | - |
| Jul 12, 2024 | 50.68 | 51.31 | 50.62 | 51.31 | 49.10 | - |
| Jul 11, 2024 | 49.38 | 50.96 | 49.24 | 50.60 | 48.42 | - |
| Jul 10, 2024 | 48.92 | 49.16 | 48.80 | 49.16 | 47.04 | 35 |
| Jul 9, 2024 | 49.19 | 49.22 | 48.68 | 48.97 | 46.86 | 185 |
| Jul 8, 2024 | 48.90 | 49.04 | 48.72 | 49.02 | 46.91 | - |
| Jul 5, 2024 | 48.74 | 48.79 | 48.46 | 48.78 | 46.67 | - |
| Jul 4, 2024 | 48.85 | 48.92 | 48.67 | 48.73 | 46.63 | - |
| Jul 3, 2024 | 48.99 | 48.99 | 48.56 | 48.68 | 46.58 | 40 |
| Jul 2, 2024 | 48.75 | 48.97 | 48.74 | 48.80 | 46.70 | - |
| Jul 1, 2024 | 0.23 Dividend | |||||
| Jul 1, 2024 | 49.10 | 49.15 | 48.38 | 48.76 | 46.66 | 100 |
| Jun 28, 2024 | 49.05 | 49.35 | 48.79 | 48.79 | 46.44 | - |
| Jun 27, 2024 | 49.31 | 49.56 | 48.56 | 48.56 | 46.21 | 25 |
| Jun 26, 2024 | 49.53 | 49.63 | 49.13 | 49.13 | 46.77 | - |
| Jun 25, 2024 | 49.99 | 50.19 | 49.36 | 49.42 | 47.04 | 2 |
| Jun 24, 2024 | 49.75 | 50.26 | 49.65 | 50.02 | 47.61 | - |
| Jun 21, 2024 | 49.57 | 49.71 | 49.47 | 49.56 | 47.17 | - |
| Jun 20, 2024 | 49.72 | 49.72 | 49.22 | 49.47 | 47.08 | - |
| Jun 19, 2024 | 49.60 | 49.60 | 49.29 | 49.47 | 47.09 | - |
| Jun 18, 2024 | 49.60 | 49.76 | 49.34 | 49.44 | 47.05 | - |
| Jun 17, 2024 | 50.07 | 50.10 | 49.41 | 49.72 | 47.32 | - |
| Jun 14, 2024 | 49.58 | 49.97 | 49.50 | 49.83 | 47.43 | - |
| Jun 13, 2024 | 48.88 | 49.62 | 48.85 | 49.53 | 47.14 | - |
| Jun 12, 2024 | 48.82 | 49.31 | 48.82 | 48.98 | 46.62 | - |
| Jun 11, 2024 | 49.05 | 49.20 | 48.65 | 48.65 | 46.30 | - |
| Jun 10, 2024 | 49.60 | 49.60 | 49.08 | 49.43 | 47.05 | 67 |
| Jun 7, 2024 | 49.80 | 49.92 | 49.22 | 49.48 | 47.09 | - |
| Jun 6, 2024 | 49.31 | 49.83 | 49.26 | 49.71 | 47.31 | 19 |
| Jun 5, 2024 | 50.11 | 50.13 | 49.52 | 49.73 | 47.33 | - |
| Jun 4, 2024 | 48.97 | 50.14 | 48.76 | 50.10 | 47.68 | 10 |
| Jun 3, 2024 | 0.23 Dividend | |||||
| Jun 3, 2024 | 49.15 | 49.18 | 48.44 | 48.81 | 46.46 | 600 |
| May 31, 2024 | 47.84 | 48.66 | 47.81 | 48.66 | 46.06 | - |
| May 30, 2024 | 47.34 | 48.01 | 47.31 | 47.70 | 45.15 | - |
| May 29, 2024 | 47.65 | 47.77 | 47.13 | 47.17 | 44.65 | 50 |
| May 28, 2024 | 48.20 | 48.73 | 47.67 | 47.67 | 45.13 | 232 |
| May 27, 2024 | 48.28 | 48.80 | 48.28 | 48.69 | 46.10 | 110 |
| May 24, 2024 | 48.65 | 48.75 | 48.08 | 48.08 | 45.51 | - |
| May 23, 2024 | 49.90 | 50.01 | 48.80 | 48.80 | 46.20 | 110 |
| May 22, 2024 | 50.86 | 50.90 | 50.07 | 50.07 | 47.40 | - |
| May 21, 2024 | 50.80 | 51.07 | 50.70 | 50.83 | 48.12 | 50 |
| May 20, 2024 | 50.84 | 51.06 | 50.71 | 50.77 | 48.06 | - |
| May 17, 2024 | 50.84 | 51.05 | 50.70 | 50.72 | 48.01 | - |
| May 16, 2024 | 50.82 | 50.93 | 50.63 | 50.89 | 48.17 | - |
| May 15, 2024 | 50.58 | 51.10 | 50.58 | 50.77 | 48.06 | 2 |
| May 14, 2024 | 51.05 | 51.13 | 50.51 | 50.51 | 47.81 | - |
| May 13, 2024 | 51.33 | 51.33 | 50.89 | 50.89 | 48.17 | - |
| May 10, 2024 | 50.83 | 51.09 | 50.78 | 51.02 | 48.30 | - |
| May 9, 2024 | 50.94 | 51.19 | 50.53 | 50.53 | 47.83 | - |
| May 8, 2024 | 51.12 | 51.37 | 50.80 | 50.98 | 48.26 | 12 |
| May 7, 2024 | 51.35 | 51.56 | 51.00 | 51.16 | 48.43 | - |
| May 6, 2024 | 51.47 | 51.57 | 51.24 | 51.39 | 48.65 | 12 |
| May 3, 2024 | 51.36 | 51.47 | 50.91 | 51.23 | 48.50 | - |
| May 2, 2024 | 50.51 | 50.82 | 50.51 | 50.82 | 48.11 | - |
| Apr 30, 2024 | 0.23 Dividend | |||||
| Apr 30, 2024 | 50.49 | 50.57 | 50.27 | 50.48 | 47.79 | - |
| Apr 29, 2024 | 50.18 | 50.93 | 50.18 | 50.79 | 47.84 | - |
| Apr 26, 2024 | 50.13 | 50.52 | 50.11 | 50.27 | 47.35 | - |
| Apr 25, 2024 | 49.88 | 50.10 | 49.41 | 50.08 | 47.17 | - |
| Apr 24, 2024 | 49.96 | 50.17 | 49.68 | 50.13 | 47.21 | - |
| Apr 23, 2024 | 50.05 | 50.13 | 49.72 | 49.84 | 46.94 | - |
| Apr 22, 2024 | 49.89 | 50.06 | 49.56 | 50.06 | 47.15 | - |
| Apr 19, 2024 | 48.73 | 49.74 | 48.62 | 49.64 | 46.75 | - |
| Apr 18, 2024 | 48.12 | 48.58 | 48.06 | 48.58 | 45.75 | 50 |
| Apr 17, 2024 | 48.05 | 48.22 | 47.72 | 48.20 | 45.40 | - |
| Apr 16, 2024 | 48.65 | 48.65 | 47.99 | 48.29 | 45.49 | - |
Related Tickers
CPAMF CapitaLand Integrated Commercial Trust
1.5200
0.00%
NRR.L NewRiver REIT plc
71.00
+2.01%
HMSO.L Hammerson Plc
252.40
+1.12%
NTST NETSTREIT Corp.
16.10
-0.68%
ALX Alexander's, Inc.
198.85
-2.33%
URW.PA Unibail-Rodamco-Westfield SE
70.14
+0.06%
GTY Getty Realty Corp.
28.91
+0.87%
MAC The Macerich Company
14.24
-0.07%
0823.HK LINK REIT
34.800
+1.31%
ADC Agree Realty Corporation
77.96
+0.78%