As of 2:15 PM 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 |
---|---|---|---|---|---|---|
Sep 6, 2024 | 36.36 | 36.36 | 35.32 | 35.80 | 35.80 | 38,743 |
Sep 5, 2024 | 36.46 | 36.74 | 36.26 | 36.46 | 36.46 | 145,726 |
Sep 4, 2024 | 35.80 | 36.64 | 35.58 | 36.62 | 36.62 | 182,059 |
Sep 3, 2024 | 36.34 | 36.68 | 35.94 | 36.28 | 36.28 | 81,207 |
Sep 2, 2024 | 36.40 | 36.52 | 35.92 | 36.38 | 36.38 | 117,971 |
Aug 30, 2024 | 35.48 | 36.96 | 35.48 | 36.50 | 36.50 | 371,566 |
Aug 29, 2024 | 34.76 | 35.22 | 34.60 | 35.16 | 35.16 | 134,549 |
Aug 28, 2024 | 34.34 | 34.76 | 34.30 | 34.72 | 34.72 | 82,575 |
Aug 27, 2024 | 34.74 | 34.84 | 34.30 | 34.32 | 34.32 | 99,244 |
Aug 26, 2024 | 34.52 | 34.78 | 34.36 | 34.76 | 34.76 | 100,653 |
Aug 23, 2024 | 34.36 | 34.70 | 34.28 | 34.50 | 34.50 | 102,568 |
Aug 22, 2024 | 34.32 | 34.82 | 34.32 | 34.34 | 34.34 | 140,273 |
Aug 21, 2024 | 34.30 | 34.54 | 34.30 | 34.32 | 34.32 | 145,190 |
Aug 20, 2024 | 34.48 | 34.72 | 34.24 | 34.26 | 34.26 | 126,999 |
Aug 19, 2024 | 34.28 | 34.64 | 34.22 | 34.50 | 34.50 | 205,058 |
Aug 16, 2024 | 34.12 | 34.44 | 34.08 | 34.28 | 34.28 | 104,685 |
Aug 15, 2024 | 34.12 | 34.22 | 33.78 | 34.00 | 34.00 | 119,263 |
Aug 14, 2024 | 34.22 | 34.22 | 33.76 | 34.00 | 34.00 | 76,673 |
Aug 13, 2024 | 33.86 | 34.12 | 33.70 | 34.12 | 34.12 | 140,216 |
Aug 12, 2024 | 33.66 | 33.80 | 33.42 | 33.68 | 33.68 | 206,399 |
Aug 9, 2024 | 33.18 | 33.86 | 33.16 | 33.50 | 33.50 | 132,092 |
Aug 8, 2024 | 33.56 | 33.62 | 33.12 | 33.12 | 33.12 | 198,382 |
Aug 7, 2024 | 33.56 | 34.00 | 33.32 | 33.84 | 33.84 | 156,689 |
Aug 6, 2024 | 33.62 | 33.74 | 33.10 | 33.40 | 33.40 | 196,349 |
Aug 5, 2024 | 32.78 | 33.62 | 32.56 | 33.50 | 33.50 | 240,670 |
Aug 2, 2024 | 34.60 | 34.78 | 33.92 | 34.06 | 34.06 | 132,226 |
Aug 1, 2024 | 35.56 | 35.70 | 34.88 | 34.96 | 34.96 | 165,534 |
Jul 31, 2024 | 35.32 | 35.76 | 35.08 | 35.76 | 35.76 | 239,892 |
Jul 30, 2024 | 34.84 | 35.38 | 34.62 | 34.96 | 34.96 | 234,317 |
Jul 29, 2024 | 36.30 | 36.30 | 34.84 | 34.84 | 34.84 | 230,821 |
Jul 26, 2024 | 34.50 | 36.82 | 34.00 | 36.04 | 36.04 | 385,406 |
Jul 25, 2024 | 35.36 | 35.78 | 35.14 | 35.78 | 35.78 | 301,539 |
Jul 24, 2024 | 35.92 | 36.20 | 35.56 | 35.80 | 35.80 | 224,828 |
Jul 23, 2024 | 36.68 | 36.72 | 36.12 | 36.22 | 36.22 | 139,455 |
Jul 22, 2024 | 36.20 | 36.86 | 36.20 | 36.64 | 36.64 | 177,168 |
Jul 19, 2024 | 36.00 | 36.12 | 35.76 | 36.04 | 36.04 | 205,722 |
Jul 18, 2024 | 36.28 | 36.54 | 35.98 | 36.14 | 36.14 | 184,025 |
Jul 17, 2024 | 36.14 | 36.40 | 36.02 | 36.20 | 36.20 | 129,760 |
Jul 16, 2024 | 35.60 | 36.20 | 35.54 | 36.02 | 36.02 | 204,338 |
Jul 15, 2024 | 36.52 | 36.80 | 35.84 | 35.84 | 35.84 | 241,767 |
Jul 12, 2024 | 36.38 | 36.94 | 36.12 | 36.80 | 36.80 | 109,440 |
Jul 11, 2024 | 35.84 | 36.30 | 35.56 | 36.20 | 36.20 | 140,932 |
Jul 10, 2024 | 35.74 | 35.94 | 35.54 | 35.72 | 35.72 | 141,620 |
Jul 9, 2024 | 36.06 | 36.36 | 35.60 | 35.76 | 35.76 | 460,417 |
Jul 8, 2024 | 35.68 | 36.74 | 35.52 | 36.18 | 36.18 | 321,438 |
Jul 5, 2024 | 36.18 | 36.64 | 35.88 | 35.96 | 35.96 | 209,707 |
Jul 4, 2024 | 36.28 | 36.42 | 35.72 | 35.94 | 35.94 | 144,454 |
Jul 3, 2024 | 35.56 | 36.06 | 35.32 | 36.06 | 36.06 | 292,482 |
Jul 2, 2024 | 34.78 | 35.34 | 34.74 | 35.34 | 35.34 | 380,737 |
Jul 1, 2024 | 34.88 | 35.32 | 34.62 | 35.00 | 35.00 | 478,419 |
Jun 28, 2024 | 34.20 | 34.30 | 33.46 | 33.78 | 33.78 | 354,800 |
Jun 27, 2024 | 34.06 | 34.38 | 33.86 | 34.04 | 34.04 | 391,734 |
Jun 26, 2024 | 34.50 | 34.66 | 33.82 | 34.04 | 34.04 | 309,900 |
Jun 25, 2024 | 34.80 | 34.82 | 34.34 | 34.42 | 34.42 | 400,622 |
Jun 24, 2024 | 35.00 | 35.06 | 34.40 | 35.06 | 35.06 | 282,363 |
Jun 21, 2024 | 34.80 | 35.18 | 34.50 | 34.88 | 34.88 | 1,561,158 |
Jun 20, 2024 | 33.92 | 35.02 | 33.86 | 34.88 | 34.88 | 530,450 |
Jun 19, 2024 | 33.64 | 34.00 | 33.32 | 33.90 | 33.90 | 323,170 |
Jun 18, 2024 | 33.18 | 33.66 | 32.94 | 33.66 | 33.66 | 394,974 |
Jun 17, 2024 | 32.40 | 32.78 | 32.02 | 32.62 | 32.62 | 429,055 |
Jun 14, 2024 | 35.48 | 35.50 | 32.40 | 32.40 | 32.40 | 979,980 |
Jun 13, 2024 | 36.38 | 36.52 | 35.48 | 35.64 | 35.64 | 247,774 |
Jun 12, 2024 | 35.70 | 36.60 | 35.46 | 36.40 | 36.40 | 386,770 |
Jun 11, 2024 | 37.10 | 37.28 | 35.72 | 35.72 | 35.72 | 349,496 |
Jun 10, 2024 | 36.56 | 37.32 | 34.80 | 37.08 | 37.08 | 418,213 |
Jun 7, 2024 | 38.28 | 38.34 | 37.70 | 37.86 | 37.86 | 285,957 |
Jun 6, 2024 | 38.60 | 38.60 | 38.28 | 38.40 | 38.40 | 209,173 |
Jun 5, 2024 | 38.12 | 38.46 | 37.98 | 38.40 | 38.40 | 145,347 |
Jun 4, 2024 | 38.00 | 38.18 | 37.78 | 37.90 | 37.90 | 196,616 |
Jun 3, 2024 | 38.34 | 38.40 | 37.76 | 38.06 | 38.06 | 275,195 |
May 31, 2024 | 37.66 | 37.94 | 37.48 | 37.94 | 37.94 | 560,103 |
May 30, 2024 | 37.00 | 37.84 | 36.90 | 37.66 | 37.66 | 177,688 |
May 29, 2024 | 37.42 | 37.44 | 37.08 | 37.12 | 37.12 | 135,441 |
May 28, 2024 | 37.22 | 37.50 | 37.16 | 37.42 | 37.42 | 181,398 |
May 27, 2024 | 37.34 | 37.48 | 37.02 | 37.22 | 37.22 | 114,358 |
May 24, 2024 | 36.56 | 37.58 | 36.40 | 37.34 | 37.34 | 332,865 |
May 23, 2024 | 36.90 | 36.98 | 36.70 | 36.84 | 36.84 | 133,126 |
May 22, 2024 | 37.14 | 37.14 | 36.68 | 36.86 | 36.86 | 125,563 |
May 21, 2024 | 36.96 | 37.08 | 36.66 | 37.08 | 37.08 | 118,439 |
May 20, 2024 | 37.00 | 37.22 | 36.88 | 36.96 | 36.96 | 94,905 |
May 17, 2024 | 36.34 | 37.00 | 36.06 | 37.00 | 37.00 | 255,664 |
May 16, 2024 | 36.24 | 36.40 | 35.72 | 36.02 | 36.02 | 151,365 |
May 15, 2024 | 36.28 | 36.58 | 35.86 | 36.22 | 36.22 | 187,576 |
May 14, 2024 | 0.61 Dividend | |||||
May 14, 2024 | 36.36 | 36.60 | 36.06 | 36.16 | 36.16 | 210,991 |
May 13, 2024 | 36.88 | 36.94 | 36.48 | 36.76 | 36.15 | 201,209 |
May 10, 2024 | 36.38 | 36.76 | 36.28 | 36.76 | 36.15 | 131,286 |
May 9, 2024 | 36.10 | 36.48 | 36.04 | 36.38 | 35.78 | 119,250 |
May 8, 2024 | 35.60 | 36.20 | 35.54 | 36.14 | 35.54 | 186,849 |
May 7, 2024 | 35.08 | 35.62 | 34.94 | 35.62 | 35.03 | 184,700 |
May 6, 2024 | 35.00 | 35.08 | 34.74 | 34.90 | 34.32 | 84,429 |
May 3, 2024 | 34.50 | 35.06 | 34.46 | 34.96 | 34.38 | 210,235 |
May 2, 2024 | 34.10 | 34.56 | 34.10 | 34.44 | 33.87 | 177,998 |
Apr 30, 2024 | 34.34 | 34.52 | 33.66 | 34.18 | 33.61 | 196,252 |
Apr 29, 2024 | 34.28 | 34.86 | 34.16 | 34.34 | 33.77 | 194,741 |
Apr 26, 2024 | 34.42 | 34.50 | 33.86 | 34.16 | 33.59 | 223,153 |
Apr 25, 2024 | 35.00 | 35.00 | 33.32 | 34.20 | 33.63 | 277,524 |
Apr 24, 2024 | 33.88 | 34.10 | 33.66 | 34.00 | 33.44 | 272,692 |
Apr 23, 2024 | 33.70 | 33.74 | 33.32 | 33.58 | 33.02 | 147,003 |
Apr 22, 2024 | 33.92 | 34.02 | 33.42 | 33.56 | 33.00 | 194,683 |
Apr 19, 2024 | 33.66 | 33.98 | 33.44 | 33.76 | 33.20 | 115,527 |
Apr 18, 2024 | 33.58 | 34.14 | 33.50 | 33.98 | 33.42 | 143,175 |
Apr 17, 2024 | 33.56 | 33.96 | 33.42 | 33.42 | 32.87 | 128,826 |
Apr 16, 2024 | 33.36 | 33.58 | 33.04 | 33.58 | 33.02 | 209,592 |
Apr 15, 2024 | 33.70 | 34.08 | 33.62 | 33.72 | 33.16 | 135,573 |
Apr 12, 2024 | 34.04 | 34.16 | 33.44 | 33.58 | 33.02 | 91,171 |
Apr 11, 2024 | 33.98 | 34.00 | 33.46 | 33.78 | 33.22 | 111,172 |
Apr 10, 2024 | 33.88 | 34.06 | 33.40 | 34.00 | 33.44 | 198,371 |
Apr 9, 2024 | 34.30 | 34.30 | 33.68 | 33.68 | 33.12 | 119,701 |
Apr 8, 2024 | 34.06 | 34.56 | 33.96 | 34.36 | 33.79 | 152,033 |
Apr 5, 2024 | 33.90 | 34.08 | 33.46 | 34.06 | 33.49 | 351,169 |
Apr 4, 2024 | 35.40 | 35.42 | 34.16 | 34.22 | 33.65 | 321,517 |
Apr 3, 2024 | 34.88 | 35.36 | 34.74 | 35.36 | 34.77 | 256,605 |
Apr 2, 2024 | 34.54 | 35.24 | 34.54 | 34.84 | 34.26 | 235,459 |
Mar 28, 2024 | 34.72 | 35.10 | 34.52 | 34.82 | 34.24 | 186,455 |
Mar 27, 2024 | 34.94 | 34.98 | 34.48 | 34.66 | 34.08 | 142,897 |
Mar 26, 2024 | 34.48 | 34.86 | 34.44 | 34.86 | 34.28 | 289,716 |
Mar 25, 2024 | 34.70 | 34.74 | 34.44 | 34.46 | 33.89 | 195,957 |
Mar 22, 2024 | 34.60 | 35.00 | 34.52 | 34.62 | 34.05 | 182,542 |
Mar 21, 2024 | 34.84 | 34.84 | 34.04 | 34.62 | 34.05 | 208,177 |
Mar 20, 2024 | 34.48 | 34.68 | 34.30 | 34.58 | 34.01 | 194,250 |
Mar 19, 2024 | 35.00 | 35.04 | 34.56 | 34.68 | 34.10 | 292,384 |
Mar 18, 2024 | 35.00 | 35.10 | 34.58 | 35.02 | 34.44 | 343,581 |
Mar 15, 2024 | 35.04 | 35.38 | 34.94 | 34.94 | 34.36 | 723,846 |
Mar 14, 2024 | 35.42 | 35.42 | 35.02 | 35.16 | 34.58 | 400,993 |
Mar 13, 2024 | 34.90 | 35.14 | 34.50 | 35.00 | 34.42 | 473,043 |
Mar 12, 2024 | 34.04 | 34.72 | 33.86 | 34.72 | 34.14 | 383,683 |
Mar 11, 2024 | 33.00 | 33.90 | 31.40 | 33.82 | 33.26 | 523,956 |
Mar 8, 2024 | 32.80 | 33.04 | 32.60 | 33.04 | 32.49 | 206,976 |
Mar 7, 2024 | 31.50 | 33.40 | 31.48 | 32.76 | 32.22 | 404,734 |
Mar 6, 2024 | 31.08 | 31.10 | 30.80 | 30.80 | 30.29 | 346,509 |
Mar 5, 2024 | 31.20 | 31.28 | 30.78 | 31.08 | 30.56 | 121,628 |
Mar 4, 2024 | 30.90 | 31.18 | 30.74 | 31.18 | 30.66 | 129,564 |
Mar 1, 2024 | 30.84 | 30.92 | 30.48 | 30.80 | 30.29 | 140,326 |
Feb 29, 2024 | 30.74 | 30.98 | 30.64 | 30.78 | 30.27 | 423,037 |
Feb 28, 2024 | 31.08 | 31.08 | 30.72 | 30.74 | 30.23 | 134,857 |
Feb 27, 2024 | 30.86 | 31.08 | 30.80 | 31.02 | 30.51 | 113,093 |
Feb 26, 2024 | 31.12 | 31.24 | 30.64 | 30.84 | 30.33 | 135,684 |
Feb 23, 2024 | 31.44 | 31.44 | 31.12 | 31.16 | 30.64 | 133,579 |
Feb 22, 2024 | 31.80 | 32.00 | 31.22 | 31.32 | 30.80 | 253,098 |
Feb 21, 2024 | 30.66 | 31.28 | 30.66 | 31.28 | 30.76 | 149,311 |
Feb 20, 2024 | 30.76 | 30.78 | 30.32 | 30.66 | 30.15 | 163,943 |
Feb 19, 2024 | 31.08 | 31.08 | 30.54 | 30.76 | 30.25 | 91,438 |
Feb 16, 2024 | 31.20 | 31.36 | 30.92 | 31.12 | 30.60 | 120,173 |
Feb 15, 2024 | 30.80 | 31.04 | 30.80 | 30.94 | 30.43 | 104,615 |
Feb 14, 2024 | 30.42 | 30.72 | 30.40 | 30.70 | 30.19 | 102,876 |
Feb 13, 2024 | 30.48 | 30.54 | 30.12 | 30.42 | 29.92 | 126,538 |
Feb 12, 2024 | 30.54 | 30.72 | 30.40 | 30.58 | 30.07 | 113,343 |
Feb 9, 2024 | 30.40 | 30.60 | 30.36 | 30.42 | 29.92 | 85,243 |
Feb 8, 2024 | 30.36 | 30.72 | 30.36 | 30.44 | 29.93 | 95,319 |
Feb 7, 2024 | 30.42 | 30.68 | 30.28 | 30.30 | 29.80 | 143,860 |
Feb 6, 2024 | 30.52 | 30.52 | 30.10 | 30.36 | 29.86 | 179,871 |
Feb 5, 2024 | 30.44 | 30.64 | 30.02 | 30.16 | 29.66 | 213,072 |
Feb 2, 2024 | 31.00 | 31.10 | 30.44 | 30.50 | 29.99 | 211,065 |
Feb 1, 2024 | 30.70 | 30.86 | 30.66 | 30.84 | 30.33 | 263,187 |
Jan 31, 2024 | 30.58 | 30.78 | 30.56 | 30.70 | 30.19 | 248,875 |
Jan 30, 2024 | 30.36 | 30.64 | 30.26 | 30.58 | 30.07 | 134,235 |
Jan 29, 2024 | 30.74 | 30.76 | 29.88 | 30.28 | 29.78 | 193,966 |
Jan 26, 2024 | 30.50 | 30.94 | 30.40 | 30.84 | 30.33 | 203,882 |
Jan 25, 2024 | 30.18 | 30.48 | 30.04 | 30.48 | 29.97 | 166,950 |
Jan 24, 2024 | 30.02 | 30.20 | 29.84 | 30.16 | 29.66 | 341,780 |
Jan 23, 2024 | 30.16 | 30.30 | 29.86 | 29.86 | 29.36 | 212,084 |
Jan 22, 2024 | 29.90 | 30.12 | 29.72 | 29.94 | 29.44 | 144,788 |
Jan 19, 2024 | 29.58 | 29.80 | 29.50 | 29.70 | 29.21 | 157,805 |
Jan 18, 2024 | 28.78 | 29.50 | 28.68 | 29.46 | 28.97 | 249,662 |
Jan 17, 2024 | 28.74 | 28.92 | 28.40 | 28.76 | 28.28 | 213,894 |
Jan 16, 2024 | 29.22 | 29.42 | 28.92 | 28.96 | 28.48 | 227,381 |
Jan 15, 2024 | 29.18 | 29.50 | 29.18 | 29.32 | 28.83 | 159,115 |
Jan 12, 2024 | 28.48 | 29.60 | 28.42 | 29.44 | 28.95 | 276,957 |
Jan 11, 2024 | 28.22 | 28.70 | 28.18 | 28.26 | 27.79 | 112,107 |
Jan 10, 2024 | 28.06 | 28.28 | 27.96 | 28.08 | 27.61 | 263,620 |
Jan 9, 2024 | 28.04 | 28.28 | 27.82 | 28.14 | 27.67 | 146,140 |
Jan 8, 2024 | 27.80 | 28.08 | 27.64 | 28.06 | 27.59 | 98,686 |
Jan 5, 2024 | 27.90 | 28.02 | 27.56 | 27.88 | 27.42 | 88,375 |
Jan 4, 2024 | 27.52 | 28.06 | 27.52 | 28.00 | 27.54 | 136,997 |
Jan 3, 2024 | 28.08 | 28.14 | 27.32 | 27.46 | 27.00 | 188,817 |
Jan 2, 2024 | 28.42 | 28.54 | 28.18 | 28.18 | 27.71 | 118,004 |
Dec 29, 2023 | 28.30 | 28.56 | 28.28 | 28.30 | 27.83 | 82,621 |
Dec 28, 2023 | 28.46 | 28.50 | 28.26 | 28.32 | 27.85 | 135,734 |
Dec 27, 2023 | 28.50 | 28.60 | 28.34 | 28.42 | 27.95 | 157,329 |
Dec 22, 2023 | 28.46 | 28.48 | 28.14 | 28.44 | 27.97 | 110,474 |
Dec 21, 2023 | 28.34 | 28.46 | 27.94 | 28.46 | 27.99 | 119,727 |
Dec 20, 2023 | 28.28 | 28.50 | 28.06 | 28.46 | 27.99 | 163,018 |
Dec 19, 2023 | 27.92 | 28.24 | 27.92 | 28.20 | 27.73 | 244,798 |
Dec 18, 2023 | 28.30 | 28.46 | 27.90 | 28.00 | 27.54 | 211,883 |
Dec 15, 2023 | 28.42 | 28.66 | 28.26 | 28.42 | 27.95 | 306,296 |
Dec 14, 2023 | 28.56 | 28.80 | 28.28 | 28.28 | 27.81 | 251,535 |
Dec 13, 2023 | 28.44 | 28.56 | 28.10 | 28.22 | 27.75 | 231,564 |
Dec 12, 2023 | 28.36 | 28.48 | 28.20 | 28.44 | 27.97 | 192,034 |
Dec 11, 2023 | 28.40 | 28.40 | 28.14 | 28.32 | 27.85 | 147,999 |
Dec 8, 2023 | 27.80 | 28.40 | 27.72 | 28.36 | 27.89 | 207,848 |
Dec 7, 2023 | 27.66 | 27.86 | 27.52 | 27.80 | 27.34 | 135,272 |
Dec 6, 2023 | 27.32 | 27.92 | 27.26 | 27.72 | 27.26 | 224,162 |
Dec 5, 2023 | 27.00 | 27.34 | 27.00 | 27.26 | 26.81 | 133,934 |
Dec 4, 2023 | 27.22 | 27.46 | 27.04 | 27.10 | 26.65 | 163,614 |
Dec 1, 2023 | 26.98 | 27.44 | 26.96 | 27.26 | 26.81 | 215,801 |
Nov 30, 2023 | 27.22 | 27.36 | 26.68 | 26.84 | 26.39 | 503,206 |
Nov 29, 2023 | 26.80 | 27.18 | 26.80 | 27.00 | 26.55 | 129,592 |
Nov 28, 2023 | 26.06 | 26.88 | 26.00 | 26.82 | 26.37 | 188,587 |
Nov 27, 2023 | 26.32 | 26.44 | 25.88 | 26.04 | 25.61 | 149,108 |
Nov 24, 2023 | 26.24 | 26.40 | 26.10 | 26.38 | 25.94 | 107,380 |
Nov 23, 2023 | 26.48 | 26.48 | 26.22 | 26.24 | 25.80 | 103,455 |
Nov 22, 2023 | 26.66 | 26.80 | 26.44 | 26.50 | 26.06 | 134,033 |
Nov 21, 2023 | 26.58 | 26.86 | 26.50 | 26.66 | 26.22 | 125,281 |
Nov 20, 2023 | 26.88 | 26.94 | 26.54 | 26.60 | 26.16 | 81,940 |
Nov 17, 2023 | 26.58 | 26.92 | 26.58 | 26.88 | 26.43 | 139,430 |
Nov 16, 2023 | 26.52 | 26.68 | 26.34 | 26.40 | 25.96 | 127,919 |
Nov 15, 2023 | 26.46 | 26.58 | 26.30 | 26.54 | 26.10 | 175,507 |
Nov 14, 2023 | 26.04 | 26.40 | 25.98 | 26.36 | 25.92 | 188,880 |
Nov 13, 2023 | 26.08 | 26.14 | 25.86 | 26.04 | 25.61 | 131,461 |
Nov 10, 2023 | 26.14 | 26.16 | 25.66 | 25.94 | 25.51 | 166,393 |
Nov 9, 2023 | 25.84 | 26.30 | 25.76 | 26.24 | 25.80 | 135,761 |
Nov 8, 2023 | 25.50 | 25.94 | 25.50 | 25.84 | 25.41 | 172,682 |
Nov 7, 2023 | 25.80 | 25.94 | 25.36 | 25.60 | 25.18 | 193,310 |
Nov 6, 2023 | 26.40 | 26.52 | 25.80 | 25.84 | 25.41 | 242,712 |
Nov 3, 2023 | 28.00 | 28.00 | 26.00 | 26.54 | 26.10 | 375,810 |
Nov 2, 2023 | 25.36 | 26.18 | 25.32 | 25.96 | 25.53 | 325,829 |
Nov 1, 2023 | 24.92 | 25.20 | 24.74 | 25.08 | 24.66 | 171,438 |
Oct 31, 2023 | 24.72 | 25.00 | 24.66 | 24.84 | 24.43 | 171,829 |
Oct 30, 2023 | 24.48 | 24.74 | 24.44 | 24.64 | 24.23 | 192,426 |
Oct 27, 2023 | 24.02 | 24.52 | 23.84 | 24.44 | 24.03 | 249,135 |
Oct 26, 2023 | 24.50 | 24.50 | 24.06 | 24.06 | 23.66 | 297,631 |
Oct 25, 2023 | 24.58 | 24.84 | 24.58 | 24.72 | 24.31 | 193,783 |
Oct 24, 2023 | 25.26 | 25.26 | 24.66 | 24.66 | 24.25 | 294,266 |
Oct 23, 2023 | 25.26 | 25.30 | 24.84 | 25.26 | 24.84 | 233,267 |
Oct 20, 2023 | 25.54 | 25.70 | 25.26 | 25.26 | 24.84 | 172,113 |
Oct 19, 2023 | 25.94 | 26.10 | 25.76 | 25.82 | 25.39 | 175,530 |
Oct 18, 2023 | 26.56 | 26.80 | 25.96 | 26.10 | 25.67 | 174,618 |
Oct 17, 2023 | 26.86 | 27.02 | 26.72 | 26.78 | 26.34 | 154,598 |
Oct 16, 2023 | 26.74 | 27.00 | 26.38 | 26.90 | 26.45 | 152,451 |
Oct 13, 2023 | 26.98 | 27.14 | 26.70 | 26.76 | 26.32 | 197,399 |
Oct 12, 2023 | 27.28 | 27.40 | 27.02 | 27.02 | 26.57 | 93,142 |
Oct 11, 2023 | 26.94 | 27.18 | 26.84 | 27.12 | 26.67 | 196,684 |
Oct 10, 2023 | 26.88 | 27.14 | 26.88 | 27.10 | 26.65 | 268,503 |
Oct 9, 2023 | 26.80 | 26.92 | 26.56 | 26.66 | 26.22 | 96,172 |
Oct 6, 2023 | 27.00 | 27.10 | 26.76 | 27.00 | 26.55 | 194,460 |
Oct 5, 2023 | 27.14 | 27.20 | 26.90 | 27.00 | 26.55 | 86,331 |
Oct 4, 2023 | 27.00 | 27.04 | 26.70 | 26.94 | 26.49 | 142,895 |
Oct 3, 2023 | 27.30 | 27.54 | 26.94 | 27.00 | 26.55 | 233,457 |
Oct 2, 2023 | 27.54 | 27.74 | 27.12 | 27.38 | 26.93 | 240,525 |
Sep 29, 2023 | 27.56 | 27.90 | 27.50 | 27.52 | 27.06 | 269,386 |
Sep 28, 2023 | 27.20 | 27.46 | 27.04 | 27.44 | 26.98 | 135,035 |
Sep 27, 2023 | 26.84 | 27.26 | 26.80 | 27.20 | 26.75 | 294,255 |
Sep 26, 2023 | 26.74 | 27.10 | 26.62 | 26.90 | 26.45 | 270,545 |
Sep 25, 2023 | 27.14 | 27.22 | 26.76 | 26.86 | 26.41 | 148,204 |
Sep 22, 2023 | 27.22 | 27.34 | 26.92 | 27.24 | 26.79 | 127,210 |
Sep 21, 2023 | 28.00 | 28.00 | 27.06 | 27.36 | 26.91 | 246,234 |
Sep 20, 2023 | 0.22 Dividend | |||||
Sep 20, 2023 | 27.74 | 28.30 | 27.74 | 28.12 | 27.65 | 236,046 |
Sep 19, 2023 | 27.70 | 28.06 | 27.60 | 28.06 | 27.38 | 168,962 |
Sep 18, 2023 | 28.32 | 28.34 | 27.66 | 27.82 | 27.14 | 155,578 |
Sep 15, 2023 | 28.42 | 28.58 | 28.00 | 28.18 | 27.50 | 506,396 |
Sep 14, 2023 | 27.92 | 28.34 | 27.82 | 28.26 | 27.57 | 272,412 |
Sep 13, 2023 | 27.50 | 27.78 | 27.46 | 27.76 | 27.09 | 177,248 |
Sep 12, 2023 | 28.00 | 28.00 | 27.52 | 27.56 | 26.89 | 167,341 |
Sep 11, 2023 | 27.72 | 27.96 | 27.60 | 27.80 | 27.12 | 165,984 |
Sep 8, 2023 | 27.46 | 27.88 | 27.28 | 27.74 | 27.07 | 224,316 |
Sep 7, 2023 | 27.42 | 27.50 | 27.16 | 27.36 | 26.70 | 187,280 |
Sep 6, 2023 | 27.40 | 27.50 | 27.08 | 27.48 | 26.81 | 174,809 |
Related Tickers
ARCAD.AS Arcadis NV
64.40
0.00%
FGR.PA Eiffage SA
96.00
-0.70%
DG.PA Vinci SA
109.15
-0.64%
MT0.BE Deme Group NV
149.40
-1.58%
UV3.F DOF Group ASA
7.67
-2.04%
BGPA.F Koninklijke BAM Groep nv
3.5400
-2.05%
HEXI.ST Hexicon AB (publ)
0.3220
-0.62%
ASY.PA Assystem S.A.
50.10
+1.62%
CADLR.OL Cadeler A/S
66.80
-0.30%
ACKB.BR Ackermans & Van Haaren NV
181.40
-0.38%