At close: September 27 at 5:29 PM GMT+2
Currency in SEK 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 |
|---|---|---|---|---|---|---|
| Sep 27, 2024 | 217.50 | 219.20 | 215.70 | 217.25 | 217.25 | 945,297 |
| Sep 26, 2024 | 219.70 | 220.35 | 215.90 | 217.55 | 217.55 | 1,744,411 |
| Sep 25, 2024 | 210.40 | 220.70 | 209.40 | 219.40 | 219.40 | 2,938,216 |
| Sep 24, 2024 | 226.00 | 227.35 | 210.40 | 210.40 | 210.40 | 5,006,173 |
| Sep 23, 2024 | 230.50 | 232.10 | 228.30 | 231.90 | 231.90 | 836,671 |
| Sep 20, 2024 | 230.45 | 231.50 | 228.25 | 230.50 | 230.50 | 1,052,445 |
| Sep 19, 2024 | 223.50 | 232.15 | 223.40 | 230.45 | 230.45 | 1,523,352 |
| Sep 18, 2024 | 221.00 | 224.10 | 220.00 | 221.65 | 221.65 | 1,131,453 |
| Sep 17, 2024 | 233.00 | 234.25 | 217.80 | 221.15 | 221.15 | 2,719,551 |
| Sep 16, 2024 | 232.00 | 234.55 | 230.25 | 233.00 | 233.00 | 806,419 |
| Sep 13, 2024 | 230.50 | 233.85 | 228.00 | 232.25 | 232.25 | 776,169 |
| Sep 12, 2024 | 229.00 | 231.45 | 226.45 | 230.50 | 230.50 | 722,492 |
| Sep 11, 2024 | 225.10 | 228.00 | 223.80 | 225.95 | 225.95 | 773,155 |
| Sep 10, 2024 | 225.20 | 226.50 | 223.40 | 225.10 | 225.10 | 841,933 |
| Sep 9, 2024 | 222.10 | 226.45 | 219.55 | 225.20 | 225.20 | 840,510 |
| Sep 6, 2024 | 223.85 | 227.85 | 220.75 | 221.60 | 221.60 | 896,818 |
| Sep 5, 2024 | 226.40 | 226.40 | 221.20 | 224.85 | 224.85 | 1,077,267 |
| Sep 4, 2024 | 223.70 | 227.35 | 221.50 | 226.45 | 226.45 | 1,111,443 |
| Sep 3, 2024 | 230.00 | 233.60 | 227.60 | 227.80 | 227.80 | 1,875,616 |
| Sep 2, 2024 | 242.35 | 243.00 | 226.85 | 229.10 | 229.10 | 2,341,808 |
| Aug 30, 2024 | 242.60 | 245.40 | 241.15 | 242.35 | 242.35 | 2,046,072 |
| Aug 29, 2024 | 240.85 | 243.55 | 238.65 | 242.60 | 242.60 | 1,090,423 |
| Aug 28, 2024 | 240.55 | 242.40 | 237.30 | 240.85 | 240.85 | 1,875,265 |
| Aug 27, 2024 | 234.80 | 239.30 | 231.35 | 237.65 | 237.65 | 2,415,619 |
| Aug 26, 2024 | 236.35 | 236.35 | 233.05 | 235.05 | 235.05 | 992,865 |
| Aug 23, 2024 | 236.85 | 237.75 | 234.75 | 236.35 | 236.35 | 828,083 |
| Aug 22, 2024 | 236.50 | 238.50 | 235.30 | 236.85 | 236.85 | 1,063,505 |
| Aug 21, 2024 | 240.20 | 240.20 | 235.65 | 236.50 | 236.50 | 1,228,107 |
| Aug 20, 2024 | 244.50 | 246.20 | 240.20 | 240.20 | 240.20 | 1,320,511 |
| Aug 19, 2024 | 254.95 | 255.15 | 239.55 | 243.25 | 243.25 | 3,880,342 |
| Aug 16, 2024 | 258.00 | 260.30 | 255.80 | 257.00 | 257.00 | 1,278,613 |
| Aug 15, 2024 | 255.00 | 257.45 | 253.05 | 257.30 | 257.30 | 951,471 |
| Aug 14, 2024 | 247.65 | 254.90 | 247.10 | 254.90 | 254.90 | 1,246,826 |
| Aug 13, 2024 | 244.45 | 248.00 | 243.80 | 246.70 | 246.70 | 1,309,982 |
| Aug 12, 2024 | 242.00 | 243.25 | 240.60 | 242.75 | 242.75 | 690,596 |
| Aug 9, 2024 | 237.00 | 240.50 | 234.40 | 240.50 | 240.50 | 1,245,414 |
| Aug 8, 2024 | 234.80 | 237.70 | 232.85 | 236.40 | 236.40 | 829,173 |
| Aug 7, 2024 | 235.00 | 238.00 | 231.70 | 237.70 | 237.70 | 1,152,395 |
| Aug 6, 2024 | 234.80 | 237.20 | 230.30 | 232.70 | 232.70 | 1,308,687 |
| Aug 5, 2024 | 222.60 | 231.50 | 216.80 | 230.90 | 230.90 | 3,198,977 |
| Aug 2, 2024 | 238.00 | 238.00 | 230.55 | 231.75 | 231.75 | 2,254,686 |
| Aug 1, 2024 | 247.10 | 249.50 | 241.45 | 242.05 | 242.05 | 1,102,384 |
| Jul 31, 2024 | 243.55 | 247.75 | 242.40 | 247.10 | 247.10 | 1,270,481 |
| Jul 30, 2024 | 242.20 | 243.10 | 236.30 | 241.95 | 241.95 | 1,807,258 |
| Jul 29, 2024 | 243.00 | 248.00 | 242.50 | 243.25 | 243.25 | 1,161,581 |
| Jul 26, 2024 | 237.55 | 242.45 | 236.10 | 241.50 | 241.50 | 1,261,069 |
| Jul 25, 2024 | 248.25 | 248.25 | 232.60 | 237.55 | 237.55 | 3,412,994 |
| Jul 24, 2024 | 242.40 | 254.35 | 240.80 | 251.15 | 251.15 | 2,604,061 |
| Jul 23, 2024 | 243.60 | 243.85 | 236.75 | 242.40 | 242.40 | 1,763,773 |
| Jul 22, 2024 | 250.55 | 251.05 | 241.35 | 241.35 | 241.35 | 3,026,835 |
| Jul 19, 2024 | 274.90 | 275.00 | 250.55 | 250.55 | 250.55 | 2,961,057 |
| Jul 18, 2024 | 265.75 | 270.80 | 261.45 | 267.70 | 267.70 | 1,546,948 |
| Jul 17, 2024 | 268.30 | 269.25 | 263.65 | 264.90 | 264.90 | 1,392,697 |
| Jul 16, 2024 | 264.55 | 268.30 | 262.20 | 268.30 | 268.30 | 1,117,790 |
| Jul 15, 2024 | 263.80 | 269.45 | 263.65 | 264.20 | 264.20 | 1,179,011 |
| Jul 12, 2024 | 265.90 | 267.00 | 262.05 | 263.60 | 263.60 | 1,379,064 |
| Jul 11, 2024 | 266.75 | 271.70 | 262.10 | 265.90 | 265.90 | 1,726,623 |
| Jul 10, 2024 | 258.50 | 266.70 | 256.75 | 265.70 | 265.70 | 1,685,662 |
| Jul 9, 2024 | 258.25 | 260.60 | 255.55 | 257.00 | 257.00 | 1,161,793 |
| Jul 8, 2024 | 253.00 | 259.15 | 250.40 | 256.80 | 256.80 | 1,126,734 |
| Jul 5, 2024 | 257.80 | 259.80 | 252.40 | 252.65 | 252.65 | 1,064,479 |
| Jul 4, 2024 | 253.85 | 259.90 | 253.15 | 257.65 | 257.65 | 1,391,527 |
| Jul 3, 2024 | 246.35 | 254.35 | 244.50 | 253.45 | 253.45 | 1,195,571 |
| Jul 2, 2024 | 255.35 | 257.60 | 245.30 | 245.80 | 245.80 | 1,710,787 |
| Jul 1, 2024 | 256.60 | 258.15 | 249.30 | 256.80 | 256.80 | 1,641,740 |
| Jun 28, 2024 | 256.90 | 264.45 | 251.40 | 255.00 | 255.00 | 7,036,913 |
| Jun 27, 2024 | 247.90 | 252.30 | 245.35 | 251.70 | 251.70 | 2,144,684 |
| Jun 26, 2024 | 245.00 | 248.35 | 244.65 | 246.90 | 246.90 | 1,233,748 |
| Jun 25, 2024 | 245.00 | 245.00 | 238.20 | 242.60 | 242.60 | 1,322,882 |
| Jun 24, 2024 | 237.40 | 245.75 | 235.20 | 245.35 | 245.35 | 1,269,555 |
| Jun 20, 2024 | 244.00 | 244.35 | 237.90 | 240.10 | 240.10 | 3,820,342 |
| Jun 19, 2024 | 238.50 | 243.80 | 236.50 | 243.30 | 243.30 | 1,072,685 |
| Jun 18, 2024 | 243.50 | 246.00 | 238.20 | 239.10 | 239.10 | 1,306,402 |
| Jun 17, 2024 | 241.10 | 245.00 | 237.00 | 242.80 | 242.80 | 1,391,681 |
| Jun 14, 2024 | 249.10 | 249.90 | 236.60 | 241.00 | 241.00 | 2,529,142 |
| Jun 13, 2024 | 254.80 | 256.40 | 248.80 | 249.10 | 249.10 | 1,712,213 |
| Jun 12, 2024 | 260.40 | 261.10 | 252.10 | 254.40 | 254.40 | 1,914,875 |
| Jun 11, 2024 | 265.00 | 267.60 | 256.90 | 260.00 | 260.00 | 3,010,218 |
| Jun 10, 2024 | 268.20 | 269.30 | 259.50 | 263.40 | 263.40 | 2,761,306 |
| Jun 7, 2024 | 250.80 | 272.70 | 250.60 | 272.20 | 272.20 | 5,394,523 |
| Jun 5, 2024 | 252.00 | 254.80 | 248.30 | 248.90 | 248.90 | 1,228,318 |
| Jun 4, 2024 | 255.20 | 255.20 | 250.00 | 250.30 | 250.30 | 2,735,917 |
| Jun 3, 2024 | 253.70 | 258.40 | 253.00 | 256.50 | 256.50 | 2,402,729 |
| May 31, 2024 | 240.10 | 254.30 | 240.10 | 253.40 | 253.40 | 6,462,980 |
| May 30, 2024 | 234.60 | 241.20 | 233.30 | 240.00 | 240.00 | 2,009,040 |
| May 29, 2024 | 242.80 | 243.10 | 232.60 | 235.60 | 235.60 | 5,337,363 |
| May 28, 2024 | 251.00 | 253.90 | 245.90 | 247.50 | 247.50 | 1,731,498 |
| May 27, 2024 | 250.00 | 254.30 | 247.70 | 250.80 | 250.80 | 1,308,095 |
| May 24, 2024 | 249.00 | 250.90 | 247.80 | 250.10 | 250.10 | 1,273,231 |
| May 23, 2024 | 246.80 | 250.00 | 246.10 | 249.50 | 249.50 | 1,351,099 |
| May 22, 2024 | 245.60 | 249.80 | 243.20 | 246.50 | 246.50 | 1,162,528 |
| May 21, 2024 | 241.90 | 246.90 | 241.40 | 246.00 | 246.00 | 1,865,684 |
| May 20, 2024 | 240.00 | 243.50 | 236.10 | 241.90 | 241.90 | 976,925 |
| May 17, 2024 | 236.30 | 241.00 | 235.30 | 239.80 | 239.80 | 1,473,081 |
| May 16, 2024 | 235.00 | 239.90 | 235.00 | 238.20 | 238.20 | 1,762,678 |
| May 15, 2024 | 231.10 | 235.00 | 231.00 | 235.00 | 235.00 | 1,901,762 |
| May 14, 2024 | 224.10 | 230.40 | 222.40 | 230.40 | 230.40 | 2,158,297 |
| May 13, 2024 | 226.00 | 226.05 | 220.30 | 225.00 | 225.00 | 1,956,938 |
| May 10, 2024 | 233.45 | 233.60 | 224.70 | 226.30 | 226.30 | 2,203,405 |
| May 8, 2024 | 224.00 | 232.20 | 222.55 | 231.75 | 231.75 | 1,306,852 |
| May 7, 2024 | 4:1 Stock Splits | |||||
| May 7, 2024 | 227.55 | 228.20 | 223.00 | 224.00 | 224.00 | 1,533,102 |
| May 6, 2024 | 220.25 | 225.05 | 220.25 | 225.05 | 225.05 | 1,197,472 |
| May 3, 2024 | 218.70 | 220.65 | 215.75 | 219.80 | 219.80 | 1,246,984 |
| May 2, 2024 | 219.20 | 220.25 | 211.90 | 217.70 | 217.70 | 3,186,284 |
| Apr 30, 2024 | 230.55 | 231.70 | 219.65 | 219.65 | 219.65 | 2,222,500 |
| Apr 29, 2024 | 230.55 | 232.55 | 227.15 | 230.25 | 230.25 | 2,259,716 |
| Apr 26, 2024 | 236.75 | 239.95 | 220.30 | 227.80 | 227.80 | 5,679,408 |
| Apr 25, 2024 | 233.45 | 233.45 | 223.35 | 230.05 | 230.05 | 2,527,120 |
| Apr 24, 2024 | 233.50 | 236.05 | 231.90 | 234.10 | 234.10 | 1,650,996 |
| Apr 23, 2024 | 223.65 | 232.15 | 223.05 | 232.00 | 232.00 | 2,027,780 |
| Apr 22, 2024 | 224.70 | 225.60 | 220.70 | 223.55 | 223.55 | 1,557,784 |
| Apr 19, 2024 | 225.15 | 227.60 | 221.50 | 224.15 | 224.15 | 1,770,456 |
| Apr 18, 2024 | 229.50 | 229.50 | 219.40 | 225.80 | 225.80 | 2,568,004 |
| Apr 17, 2024 | 230.25 | 231.20 | 223.35 | 228.10 | 228.10 | 2,053,836 |
| Apr 16, 2024 | 231.80 | 231.80 | 227.05 | 229.95 | 229.95 | 2,511,020 |
| Apr 15, 2024 | 231.35 | 239.10 | 231.35 | 235.65 | 235.65 | 2,548,844 |
| Apr 12, 2024 | 0.80 Dividend | |||||
| Apr 12, 2024 | 227.25 | 233.20 | 227.05 | 229.85 | 229.85 | 2,750,944 |
| Apr 11, 2024 | 224.50 | 226.70 | 221.85 | 225.95 | 225.15 | 2,167,840 |
| Apr 10, 2024 | 223.00 | 226.75 | 218.25 | 222.95 | 222.16 | 3,985,196 |
| Apr 9, 2024 | 245.50 | 246.65 | 217.00 | 221.45 | 220.67 | 11,320,096 |
| Apr 8, 2024 | 240.00 | 247.00 | 239.35 | 245.40 | 244.53 | 2,226,748 |
| Apr 5, 2024 | 239.40 | 242.00 | 234.80 | 239.60 | 238.75 | 2,035,212 |
| Apr 4, 2024 | 241.70 | 242.45 | 236.00 | 240.00 | 239.15 | 2,243,668 |
| Apr 3, 2024 | 238.70 | 241.55 | 235.90 | 241.50 | 240.64 | 1,594,196 |
| Apr 2, 2024 | 238.50 | 242.85 | 234.55 | 237.55 | 236.71 | 2,458,596 |
| Mar 28, 2024 | 241.15 | 242.35 | 237.05 | 238.00 | 237.16 | 1,528,708 |
| Mar 27, 2024 | 241.70 | 244.05 | 238.80 | 241.10 | 240.25 | 2,107,012 |
| Mar 26, 2024 | 237.50 | 240.90 | 235.55 | 240.50 | 239.65 | 2,429,776 |
| Mar 25, 2024 | 235.35 | 239.05 | 235.20 | 236.60 | 235.76 | 2,872,308 |
| Mar 22, 2024 | 228.75 | 234.15 | 228.60 | 233.60 | 232.77 | 2,668,144 |
| Mar 21, 2024 | 229.85 | 230.75 | 226.70 | 227.95 | 227.14 | 2,378,332 |
| Mar 20, 2024 | 225.10 | 228.25 | 223.05 | 227.25 | 226.45 | 1,916,728 |
| Mar 19, 2024 | 222.50 | 225.20 | 219.15 | 224.90 | 224.10 | 2,714,604 |
| Mar 18, 2024 | 217.75 | 221.40 | 216.60 | 221.40 | 220.62 | 2,361,352 |
| Mar 15, 2024 | 216.25 | 219.50 | 214.05 | 217.50 | 216.73 | 3,600,100 |
| Mar 14, 2024 | 213.25 | 218.30 | 213.25 | 215.50 | 214.74 | 2,962,960 |
| Mar 13, 2024 | 213.00 | 213.55 | 209.30 | 212.55 | 211.80 | 1,916,020 |
| Mar 12, 2024 | 211.60 | 216.20 | 207.85 | 212.30 | 211.55 | 2,889,732 |
| Mar 11, 2024 | 206.05 | 212.90 | 205.00 | 211.60 | 210.85 | 2,856,432 |
| Mar 8, 2024 | 209.30 | 210.40 | 203.30 | 205.55 | 204.82 | 1,893,596 |
| Mar 7, 2024 | 203.85 | 208.85 | 203.55 | 207.80 | 207.06 | 1,985,920 |
| Mar 6, 2024 | 205.10 | 205.90 | 198.05 | 203.85 | 203.13 | 3,312,360 |
| Mar 5, 2024 | 213.10 | 214.65 | 201.65 | 205.15 | 204.42 | 5,982,428 |
| Mar 4, 2024 | 206.25 | 214.50 | 204.80 | 213.70 | 212.94 | 2,957,644 |
| Mar 1, 2024 | 205.00 | 207.15 | 205.00 | 205.35 | 204.62 | 1,414,396 |
| Feb 29, 2024 | 204.75 | 206.00 | 202.65 | 204.10 | 203.38 | 2,686,316 |
| Feb 28, 2024 | 200.15 | 204.40 | 199.85 | 203.65 | 202.93 | 1,413,612 |
| Feb 27, 2024 | 206.20 | 208.30 | 199.85 | 200.05 | 199.34 | 3,630,480 |
| Feb 26, 2024 | 198.00 | 205.90 | 197.45 | 205.75 | 205.02 | 3,103,076 |
| Feb 23, 2024 | 193.15 | 199.75 | 193.15 | 197.45 | 196.75 | 1,892,660 |
| Feb 22, 2024 | 196.40 | 196.75 | 190.50 | 193.10 | 192.42 | 2,953,036 |
| Feb 21, 2024 | 200.85 | 201.95 | 195.20 | 198.80 | 198.10 | 2,534,440 |
| Feb 20, 2024 | 199.95 | 202.30 | 198.00 | 199.90 | 199.19 | 2,274,668 |
| Feb 19, 2024 | 198.35 | 199.65 | 195.55 | 199.25 | 198.54 | 2,112,760 |
| Feb 16, 2024 | 197.05 | 198.45 | 194.00 | 198.05 | 197.35 | 2,603,716 |
| Feb 15, 2024 | 194.95 | 197.45 | 192.45 | 194.55 | 193.86 | 2,211,496 |
| Feb 14, 2024 | 188.75 | 194.50 | 188.75 | 193.95 | 193.26 | 2,156,288 |
| Feb 13, 2024 | 191.50 | 192.50 | 187.90 | 188.25 | 187.58 | 2,456,636 |
| Feb 12, 2024 | 184.40 | 192.30 | 184.00 | 190.95 | 190.27 | 3,098,680 |
| Feb 9, 2024 | 176.15 | 186.30 | 175.50 | 181.05 | 180.41 | 5,604,656 |
| Feb 8, 2024 | 173.00 | 174.95 | 172.50 | 173.80 | 173.18 | 1,710,524 |
| Feb 7, 2024 | 172.10 | 173.40 | 171.30 | 172.85 | 172.24 | 1,094,464 |
| Feb 6, 2024 | 170.45 | 172.85 | 170.45 | 172.05 | 171.44 | 1,328,456 |
| Feb 5, 2024 | 170.75 | 172.10 | 169.10 | 169.85 | 169.25 | 1,248,180 |
| Feb 2, 2024 | 169.50 | 171.05 | 168.90 | 170.20 | 169.60 | 1,057,320 |
| Feb 1, 2024 | 168.30 | 169.55 | 167.60 | 169.10 | 168.50 | 1,266,664 |
| Jan 31, 2024 | 169.95 | 170.20 | 168.10 | 168.20 | 167.60 | 1,098,160 |
| Jan 30, 2024 | 169.35 | 171.35 | 169.00 | 169.55 | 168.95 | 958,728 |
| Jan 29, 2024 | 168.75 | 170.45 | 168.50 | 169.35 | 168.75 | 1,103,288 |
| Jan 26, 2024 | 170.00 | 170.00 | 166.50 | 167.55 | 166.96 | 1,143,936 |
| Jan 25, 2024 | 170.60 | 171.40 | 168.25 | 169.70 | 169.10 | 1,360,188 |
| Jan 24, 2024 | 169.75 | 171.45 | 168.90 | 170.40 | 169.80 | 1,370,324 |
| Jan 23, 2024 | 168.40 | 171.00 | 166.00 | 167.55 | 166.96 | 2,403,724 |
| Jan 22, 2024 | 168.75 | 171.40 | 167.35 | 171.15 | 170.54 | 1,281,028 |
| Jan 19, 2024 | 173.00 | 173.20 | 166.75 | 167.70 | 167.11 | 1,614,840 |
| Jan 18, 2024 | 170.50 | 173.95 | 166.55 | 172.15 | 171.54 | 2,034,592 |
| Jan 17, 2024 | 171.05 | 172.95 | 169.00 | 170.30 | 169.70 | 1,535,916 |
| Jan 16, 2024 | 170.25 | 172.90 | 168.80 | 171.05 | 170.44 | 1,785,964 |
| Jan 15, 2024 | 171.40 | 172.50 | 169.40 | 170.25 | 169.65 | 978,084 |
| Jan 12, 2024 | 165.50 | 169.30 | 165.40 | 169.15 | 168.55 | 1,693,124 |
| Jan 11, 2024 | 162.70 | 166.05 | 161.65 | 164.85 | 164.27 | 1,468,488 |
| Jan 10, 2024 | 161.50 | 163.45 | 160.65 | 162.65 | 162.07 | 1,240,472 |
| Jan 9, 2024 | 159.95 | 165.25 | 159.75 | 161.50 | 160.93 | 2,190,548 |
| Jan 8, 2024 | 159.35 | 161.50 | 157.50 | 158.75 | 158.19 | 1,208,968 |
| Jan 5, 2024 | 156.85 | 159.35 | 156.65 | 158.85 | 158.29 | 757,096 |
| Jan 4, 2024 | 153.00 | 157.75 | 152.45 | 157.60 | 157.04 | 1,183,724 |
| Jan 3, 2024 | 154.25 | 154.90 | 152.05 | 152.65 | 152.11 | 753,444 |
| Jan 2, 2024 | 152.00 | 154.55 | 152.00 | 154.35 | 153.80 | 1,356,164 |
| Dec 29, 2023 | 151.45 | 152.75 | 150.65 | 151.90 | 151.36 | 853,872 |
| Dec 28, 2023 | 150.20 | 151.75 | 149.30 | 151.45 | 150.91 | 823,576 |
| Dec 27, 2023 | 148.45 | 150.80 | 148.20 | 150.20 | 149.67 | 794,100 |
| Dec 22, 2023 | 150.15 | 151.45 | 147.85 | 148.15 | 147.63 | 916,692 |
| Dec 21, 2023 | 148.75 | 150.80 | 147.85 | 150.15 | 149.62 | 1,209,768 |
| Dec 20, 2023 | 146.25 | 149.25 | 146.10 | 149.25 | 148.72 | 1,466,788 |
| Dec 19, 2023 | 145.10 | 146.15 | 143.75 | 146.10 | 145.58 | 940,468 |
| Dec 18, 2023 | 144.55 | 146.25 | 143.40 | 145.40 | 144.89 | 1,123,460 |
| Dec 15, 2023 | 142.35 | 144.90 | 140.60 | 143.15 | 142.64 | 1,969,656 |
| Dec 14, 2023 | 141.90 | 143.05 | 138.30 | 141.55 | 141.05 | 1,504,488 |
| Dec 13, 2023 | 139.30 | 143.05 | 139.30 | 141.45 | 140.95 | 2,523,512 |
| Dec 12, 2023 | 137.80 | 140.20 | 137.60 | 139.30 | 138.81 | 1,654,852 |
| Dec 11, 2023 | 135.75 | 135.75 | 133.90 | 135.15 | 134.67 | 1,013,228 |
| Dec 8, 2023 | 133.50 | 136.10 | 132.95 | 136.00 | 135.52 | 797,444 |
| Dec 7, 2023 | 135.75 | 135.75 | 132.85 | 133.50 | 133.03 | 1,278,820 |
| Dec 6, 2023 | 138.00 | 138.60 | 135.85 | 135.85 | 135.37 | 982,284 |
| Dec 5, 2023 | 138.40 | 138.90 | 134.90 | 138.45 | 137.96 | 1,210,320 |
| Dec 4, 2023 | 140.50 | 142.20 | 138.15 | 138.65 | 138.16 | 1,409,548 |
| Dec 1, 2023 | 134.80 | 137.50 | 134.50 | 137.50 | 137.01 | 923,344 |
| Nov 30, 2023 | 137.45 | 138.00 | 134.50 | 134.80 | 134.32 | 3,398,940 |
| Nov 29, 2023 | 135.65 | 138.60 | 134.50 | 136.90 | 136.42 | 1,151,400 |
| Nov 28, 2023 | 134.80 | 135.85 | 133.50 | 135.65 | 135.17 | 933,024 |
| Nov 27, 2023 | 141.95 | 142.40 | 134.25 | 134.80 | 134.32 | 2,121,280 |
| Nov 24, 2023 | 142.25 | 143.25 | 141.75 | 141.95 | 141.45 | 496,932 |
| Nov 23, 2023 | 142.60 | 143.55 | 141.95 | 142.25 | 141.75 | 808,504 |
| Nov 22, 2023 | 141.25 | 143.45 | 140.70 | 142.25 | 141.75 | 1,015,064 |
| Nov 21, 2023 | 142.25 | 143.65 | 140.05 | 141.25 | 140.75 | 982,012 |
| Nov 20, 2023 | 141.25 | 143.30 | 140.30 | 142.60 | 142.10 | 1,719,436 |
| Nov 17, 2023 | 138.15 | 139.45 | 137.75 | 138.95 | 138.46 | 768,680 |
| Nov 16, 2023 | 139.65 | 140.45 | 138.05 | 138.15 | 137.66 | 1,003,904 |
| Nov 15, 2023 | 139.90 | 141.40 | 138.80 | 139.25 | 138.76 | 879,992 |
| Nov 14, 2023 | 141.10 | 141.10 | 139.40 | 139.90 | 139.40 | 936,068 |
| Nov 13, 2023 | 141.00 | 143.50 | 140.40 | 140.90 | 140.40 | 817,052 |
| Nov 10, 2023 | 140.50 | 141.90 | 140.05 | 140.40 | 139.90 | 535,892 |
| Nov 9, 2023 | 141.20 | 141.65 | 138.60 | 140.30 | 139.80 | 861,732 |
| Nov 8, 2023 | 142.15 | 143.50 | 140.80 | 140.80 | 140.30 | 841,684 |
| Nov 7, 2023 | 141.25 | 143.20 | 139.00 | 142.15 | 141.65 | 1,041,476 |
| Nov 6, 2023 | 143.85 | 144.55 | 141.30 | 141.45 | 140.95 | 867,132 |
| Nov 3, 2023 | 144.15 | 145.30 | 142.80 | 143.85 | 143.34 | 537,704 |
| Nov 2, 2023 | 146.80 | 147.70 | 143.45 | 143.45 | 142.94 | 1,039,308 |
| Nov 1, 2023 | 143.65 | 146.55 | 143.65 | 146.25 | 145.73 | 1,212,288 |
| Oct 31, 2023 | 142.25 | 144.15 | 140.90 | 143.00 | 142.49 | 1,101,704 |
| Oct 30, 2023 | 141.50 | 142.85 | 140.60 | 142.10 | 141.60 | 813,204 |
| Oct 27, 2023 | 146.80 | 147.70 | 141.00 | 141.50 | 141.00 | 1,767,016 |
| Oct 26, 2023 | 150.35 | 153.30 | 145.50 | 146.30 | 145.78 | 2,775,328 |
| Oct 25, 2023 | 142.05 | 144.60 | 140.75 | 143.35 | 142.84 | 1,104,368 |
| Oct 24, 2023 | 139.50 | 142.80 | 139.45 | 142.00 | 141.50 | 1,055,928 |
| Oct 23, 2023 | 139.70 | 140.55 | 137.85 | 139.50 | 139.01 | 1,474,916 |
| Oct 20, 2023 | 140.10 | 140.40 | 138.25 | 139.20 | 138.71 | 680,180 |
| Oct 19, 2023 | 143.25 | 143.35 | 139.15 | 140.90 | 140.40 | 1,049,432 |
| Oct 18, 2023 | 144.25 | 144.25 | 142.70 | 143.25 | 142.74 | 582,676 |
| Oct 17, 2023 | 144.05 | 145.70 | 143.05 | 144.15 | 143.64 | 698,696 |
| Oct 16, 2023 | 145.50 | 148.10 | 143.95 | 144.05 | 143.54 | 1,025,780 |
| Oct 13, 2023 | 147.55 | 149.40 | 144.95 | 145.40 | 144.89 | 1,165,524 |
| Oct 12, 2023 | 144.90 | 148.60 | 144.90 | 147.55 | 147.03 | 1,184,572 |
| Oct 11, 2023 | 142.90 | 146.15 | 142.90 | 144.50 | 143.99 | 1,199,156 |
| Oct 10, 2023 | 143.70 | 144.70 | 142.20 | 143.40 | 142.89 | 1,443,096 |
| Oct 9, 2023 | 135.95 | 143.85 | 135.95 | 143.10 | 142.59 | 2,595,816 |
| Oct 6, 2023 | 135.25 | 136.40 | 130.05 | 131.20 | 130.74 | 1,335,448 |
| Oct 5, 2023 | 133.55 | 135.95 | 131.80 | 135.20 | 134.72 | 847,584 |
| Oct 4, 2023 | 139.55 | 139.55 | 133.15 | 133.15 | 132.68 | 2,083,060 |
| Oct 3, 2023 | 139.55 | 140.40 | 138.00 | 139.55 | 139.06 | 685,816 |
| Oct 2, 2023 | 139.35 | 141.70 | 139.10 | 139.85 | 139.35 | 1,046,008 |
| Sep 29, 2023 | 140.45 | 140.65 | 139.10 | 139.20 | 138.71 | 902,704 |
| Sep 28, 2023 | 139.75 | 141.20 | 138.75 | 140.45 | 139.95 | 919,136 |
| Sep 27, 2023 | 138.85 | 140.65 | 137.25 | 139.75 | 139.26 | 1,058,912 |
Related Tickers
RHM.DE Rheinmetall AG
482.30
-0.41%
KOG.OL Kongsberg Gruppen ASA
1,030.00
-0.10%
HO.PA Thales S.A.
144.65
0.00%
BA.L BAE Systems plc
1,240.00
-0.20%
LDO.MI Leonardo S.p.a.
20.41
-0.78%
HAG.DE Hensoldt AG
28.84
+0.98%
AIR.PA Airbus SE
133.82
-0.39%
MILDEF.ST MilDef Group AB (publ)
84.70
-1.28%
BAESY BAE Systems plc
66.32
-0.03%
SAF.PA Safran SA
213.40
-1.25%