Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
716.00
-16.00
(-2.19%)
As of 5:49:39 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 |
|---|---|---|---|---|---|---|
| Mar 4, 2025 | 728.00 | 732.00 | 716.00 | 716.00 | 716.00 | 570 |
| Mar 3, 2025 | 750.00 | 750.00 | 732.00 | 732.00 | 732.00 | 1,519 |
| Feb 28, 2025 | 740.00 | 750.00 | 730.00 | 750.00 | 750.00 | 346 |
| Feb 27, 2025 | 780.00 | 780.00 | 762.00 | 762.00 | 762.00 | 88 |
| Feb 26, 2025 | 770.00 | 786.00 | 770.00 | 786.00 | 786.00 | 496 |
| Feb 25, 2025 | 784.00 | 794.00 | 770.00 | 770.00 | 770.00 | 125 |
| Feb 24, 2025 | 798.00 | 806.00 | 792.00 | 798.00 | 798.00 | 175 |
| Feb 21, 2025 | 818.00 | 818.00 | 806.00 | 806.00 | 806.00 | 303 |
| Feb 20, 2025 | 820.00 | 824.00 | 816.00 | 816.00 | 816.00 | 1,362 |
| Feb 19, 2025 | 808.00 | 828.00 | 804.00 | 804.00 | 804.00 | 371 |
| Feb 18, 2025 | 770.00 | 794.00 | 770.00 | 794.00 | 794.00 | 493 |
| Feb 17, 2025 | 752.00 | 762.00 | 752.00 | 756.00 | 756.00 | 192 |
| Feb 14, 2025 | 756.00 | 768.00 | 752.00 | 760.00 | 760.00 | 604 |
| Feb 13, 2025 | 754.00 | 762.00 | 750.00 | 750.00 | 750.00 | 117 |
| Feb 12, 2025 | 760.00 | 760.00 | 752.00 | 752.00 | 752.00 | 119 |
| Feb 11, 2025 | 756.00 | 768.00 | 756.00 | 768.00 | 768.00 | 172 |
| Feb 10, 2025 | 756.00 | 770.00 | 756.00 | 770.00 | 770.00 | 237 |
| Feb 7, 2025 | 736.00 | 752.00 | 736.00 | 752.00 | 752.00 | 228 |
| Feb 6, 2025 | 734.00 | 740.00 | 732.00 | 734.00 | 734.00 | 276 |
| Feb 5, 2025 | 726.00 | 740.00 | 718.00 | 740.00 | 740.00 | 187 |
| Feb 4, 2025 | 712.00 | 726.00 | 712.00 | 726.00 | 726.00 | 378 |
| Feb 3, 2025 | 708.00 | 708.00 | 696.00 | 704.00 | 704.00 | 369 |
| Jan 31, 2025 | 720.00 | 722.00 | 712.00 | 716.00 | 716.00 | 240 |
| Jan 30, 2025 | 722.00 | 728.00 | 720.00 | 726.00 | 726.00 | 176 |
| Jan 29, 2025 | 720.00 | 728.00 | 712.00 | 712.00 | 712.00 | 236 |
| Jan 28, 2025 | 714.00 | 716.00 | 700.00 | 714.00 | 714.00 | 1,413 |
| Jan 27, 2025 | 722.00 | 728.00 | 694.00 | 712.00 | 712.00 | 1,170 |
| Jan 24, 2025 | 724.00 | 738.00 | 722.00 | 722.00 | 722.00 | 634 |
| Jan 23, 2025 | 740.00 | 740.00 | 728.00 | 736.00 | 736.00 | 103 |
| Jan 22, 2025 | 738.00 | 748.00 | 732.00 | 748.00 | 748.00 | 355 |
| Jan 21, 2025 | 732.00 | 738.00 | 732.00 | 738.00 | 738.00 | 131 |
| Jan 20, 2025 | 740.00 | 740.00 | 726.00 | 738.00 | 738.00 | 99 |
| Jan 17, 2025 | 732.00 | 748.00 | 732.00 | 748.00 | 748.00 | 407 |
| Jan 16, 2025 | 748.00 | 748.00 | 738.00 | 738.00 | 738.00 | 139 |
| Jan 15, 2025 | 730.00 | 764.00 | 730.00 | 762.00 | 762.00 | 80 |
| Jan 14, 2025 | 728.00 | 746.00 | 728.00 | 746.00 | 746.00 | 102 |
| Jan 13, 2025 | 746.00 | 746.00 | 738.00 | 740.00 | 740.00 | 209 |
| Jan 10, 2025 | 770.00 | 770.00 | 760.00 | 762.00 | 762.00 | 157 |
| Jan 9, 2025 | 782.00 | 786.00 | 772.00 | 786.00 | 786.00 | 308 |
| Jan 8, 2025 | 776.00 | 784.00 | 772.00 | 772.00 | 772.00 | 372 |
| Jan 7, 2025 | 760.00 | 778.00 | 760.00 | 770.00 | 770.00 | 434 |
| Jan 6, 2025 | 770.00 | 792.00 | 768.00 | 792.00 | 792.00 | 566 |
| Jan 3, 2025 | 740.00 | 756.00 | 740.00 | 754.00 | 754.00 | 155 |
| Jan 2, 2025 | 728.00 | 762.00 | 728.00 | 754.00 | 754.00 | 126 |
| Dec 30, 2024 | 734.00 | 734.00 | 734.00 | 734.00 | 734.00 | - |
| Dec 27, 2024 | 742.00 | 742.00 | 728.00 | 734.00 | 734.00 | 221 |
| Dec 23, 2024 | 734.00 | 744.00 | 726.00 | 744.00 | 744.00 | 159 |
| Dec 20, 2024 | 722.00 | 726.00 | 714.00 | 724.00 | 724.00 | 1,212 |
| Dec 19, 2024 | 742.00 | 744.00 | 734.00 | 736.00 | 736.00 | 1,339 |
| Dec 18, 2024 | 746.00 | 756.00 | 746.00 | 748.00 | 748.00 | 400 |
| Dec 17, 2024 | 744.00 | 750.00 | 740.00 | 740.00 | 740.00 | 240 |
| Dec 16, 2024 | 766.00 | 770.00 | 760.00 | 760.00 | 760.00 | 217 |
| Dec 13, 2024 | 780.00 | 780.00 | 762.00 | 762.00 | 762.00 | 281 |
| Dec 12, 2024 | 776.00 | 786.00 | 772.00 | 786.00 | 786.00 | 280 |
| Dec 11, 2024 | 758.00 | 780.00 | 752.00 | 778.00 | 778.00 | 259 |
| Dec 10, 2024 | 750.00 | 754.00 | 746.00 | 752.00 | 752.00 | 196 |
| Dec 9, 2024 | 746.00 | 758.00 | 736.00 | 748.00 | 748.00 | 667 |
| Dec 6, 2024 | 760.00 | 764.00 | 754.00 | 764.00 | 764.00 | 139 |
| Dec 5, 2024 | 762.00 | 776.00 | 762.00 | 776.00 | 776.00 | 486 |
| Dec 4, 2024 | 760.00 | 772.00 | 760.00 | 770.00 | 770.00 | 286 |
| Dec 3, 2024 | 782.00 | 782.00 | 726.00 | 754.00 | 754.00 | 2,177 |
| Dec 2, 2024 | 776.00 | 790.00 | 774.00 | 780.00 | 780.00 | 311 |
| Nov 29, 2024 | 790.00 | 800.00 | 786.00 | 800.00 | 800.00 | 267 |
| Nov 28, 2024 | 812.00 | 814.00 | 812.00 | 814.00 | 814.00 | 28 |
| Nov 27, 2024 | 814.00 | 816.00 | 810.00 | 810.00 | 810.00 | 158 |
| Nov 26, 2024 | 840.00 | 842.00 | 832.00 | 842.00 | 842.00 | 163 |
| Nov 25, 2024 | 834.00 | 852.00 | 832.00 | 842.00 | 842.00 | 246 |
| Nov 22, 2024 | 828.00 | 830.00 | 816.00 | 830.00 | 830.00 | 81 |
| Nov 21, 2024 | 824.00 | 842.00 | 818.00 | 842.00 | 842.00 | 109 |
| Nov 20, 2024 | 810.00 | 814.00 | 800.00 | 800.00 | 800.00 | 670 |
| Nov 19, 2024 | 820.00 | 826.00 | 814.00 | 814.00 | 814.00 | 166 |
| Nov 18, 2024 | 836.00 | 836.00 | 820.00 | 820.00 | 820.00 | 366 |
| Nov 15, 2024 | 774.00 | 794.00 | 774.00 | 794.00 | 794.00 | 294 |
| Nov 14, 2024 | 738.00 | 738.00 | 726.00 | 734.00 | 734.00 | 282 |
| Nov 13, 2024 | 714.00 | 732.00 | 714.00 | 716.00 | 716.00 | 2,833 |
| Nov 12, 2024 | 752.00 | 754.00 | 742.00 | 752.00 | 752.00 | 302 |
| Nov 11, 2024 | 772.00 | 776.00 | 764.00 | 774.00 | 774.00 | 462 |
| Nov 8, 2024 | 786.00 | 794.00 | 778.00 | 794.00 | 794.00 | 154 |
| Nov 7, 2024 | 780.00 | 796.00 | 780.00 | 790.00 | 790.00 | 375 |
| Nov 6, 2024 | 796.00 | 798.00 | 772.00 | 774.00 | 774.00 | 377 |
| Nov 5, 2024 | 806.00 | 808.00 | 794.00 | 808.00 | 808.00 | 221 |
| Nov 4, 2024 | 808.00 | 814.00 | 802.00 | 802.00 | 802.00 | 81 |
| Nov 1, 2024 | 800.00 | 814.00 | 798.00 | 814.00 | 814.00 | 20 |
| Oct 31, 2024 | 808.00 | 816.00 | 800.00 | 810.00 | 810.00 | 379 |
| Oct 30, 2024 | 816.00 | 824.00 | 802.00 | 822.00 | 822.00 | 299 |
| Oct 29, 2024 | 832.00 | 832.00 | 810.00 | 810.00 | 810.00 | 880 |
| Oct 28, 2024 | 814.00 | 834.00 | 812.00 | 834.00 | 834.00 | 329 |
| Oct 25, 2024 | 818.00 | 818.00 | 790.00 | 804.00 | 804.00 | 431 |
| Oct 24, 2024 | 824.00 | 826.00 | 816.00 | 826.00 | 826.00 | 397 |
| Oct 23, 2024 | 842.00 | 846.00 | 838.00 | 844.00 | 844.00 | 113 |
| Oct 22, 2024 | 830.00 | 840.00 | 826.00 | 840.00 | 840.00 | 189 |
| Oct 21, 2024 | 850.00 | 850.00 | 832.00 | 842.00 | 842.00 | 212 |
| Oct 18, 2024 | 844.00 | 856.00 | 840.00 | 840.00 | 840.00 | 319 |
| Oct 17, 2024 | 850.00 | 852.00 | 840.00 | 848.00 | 848.00 | 465 |
| Oct 16, 2024 | 836.00 | 874.00 | 836.00 | 860.00 | 860.00 | 279 |
| Oct 15, 2024 | 848.00 | 850.00 | 822.00 | 826.00 | 826.00 | 350 |
| Oct 14, 2024 | 828.00 | 856.00 | 828.00 | 856.00 | 856.00 | 1,660 |
| Oct 11, 2024 | 828.00 | 832.00 | 818.00 | 832.00 | 832.00 | 555 |
| Oct 10, 2024 | 830.00 | 840.00 | 830.00 | 840.00 | 840.00 | 1,139 |
| Oct 9, 2024 | 846.00 | 884.00 | 846.00 | 884.00 | 884.00 | 910 |
| Oct 8, 2024 | 852.00 | 862.00 | 842.00 | 858.00 | 858.00 | 1,064 |
| Oct 7, 2024 | 864.00 | 882.00 | 860.00 | 882.00 | 882.00 | 573 |
| Oct 4, 2024 | 872.00 | 876.00 | 866.00 | 866.00 | 866.00 | 159 |
| Oct 3, 2024 | 890.00 | 890.00 | 870.00 | 870.00 | 870.00 | 102 |
| Oct 2, 2024 | 878.00 | 890.00 | 878.00 | 886.00 | 886.00 | 554 |
| Oct 1, 2024 | 886.00 | 890.00 | 872.00 | 872.00 | 872.00 | 568 |
| Sep 30, 2024 | 890.00 | 890.00 | 874.00 | 880.00 | 880.00 | 451 |
| Sep 27, 2024 | 6.09 Dividend | |||||
| Sep 27, 2024 | 906.00 | 926.00 | 904.00 | 926.00 | 926.00 | 339 |
| Sep 26, 2024 | 900.00 | 922.00 | 900.00 | 902.00 | 895.54 | 85 |
| Sep 25, 2024 | 888.00 | 906.00 | 880.00 | 906.00 | 899.51 | 84 |
| Sep 24, 2024 | 896.00 | 900.00 | 888.00 | 898.00 | 891.57 | 222 |
| Sep 23, 2024 | 878.00 | 914.00 | 878.00 | 914.00 | 907.45 | 1,061 |
| Sep 20, 2024 | 886.00 | 890.00 | 882.00 | 888.00 | 881.64 | 45 |
| Sep 19, 2024 | 882.00 | 908.00 | 882.00 | 886.00 | 879.65 | 267 |
| Sep 18, 2024 | 902.00 | 902.00 | 892.00 | 896.00 | 889.58 | 74 |
| Sep 17, 2024 | 898.00 | 912.00 | 898.00 | 912.00 | 905.47 | 41 |
| Sep 16, 2024 | 900.00 | 910.00 | 900.00 | 900.00 | 893.55 | 179 |
| Sep 13, 2024 | 900.00 | 908.00 | 894.00 | 902.00 | 895.54 | 84 |
| Sep 12, 2024 | 906.00 | 914.00 | 906.00 | 906.00 | 899.51 | 138 |
| Sep 11, 2024 | 908.00 | 920.00 | 898.00 | 920.00 | 913.41 | 307 |
| Sep 10, 2024 | 920.00 | 940.00 | 920.00 | 940.00 | 933.27 | 75 |
| Sep 9, 2024 | 938.00 | 966.00 | 922.00 | 966.00 | 959.08 | 169 |
| Sep 6, 2024 | 948.00 | 952.00 | 926.00 | 926.00 | 919.37 | 339 |
| Sep 5, 2024 | 958.00 | 960.00 | 934.00 | 934.00 | 927.31 | 139 |
| Sep 4, 2024 | 962.00 | 978.00 | 954.00 | 978.00 | 971.00 | 79 |
| Sep 3, 2024 | 1,005.00 | 1,005.00 | 982.00 | 1,000.00 | 992.84 | 201 |
| Sep 2, 2024 | 1,030.00 | 1,030.00 | 1,010.00 | 1,010.00 | 1,002.77 | 126 |
| Aug 30, 2024 | 1,020.00 | 1,040.00 | 1,015.00 | 1,040.00 | 1,032.55 | 49 |
| Aug 29, 2024 | 1,015.00 | 1,035.00 | 1,010.00 | 1,035.00 | 1,027.59 | 18 |
| Aug 28, 2024 | 1,030.00 | 1,040.00 | 1,010.00 | 1,020.00 | 1,012.69 | 283 |
| Aug 27, 2024 | 1,030.00 | 1,035.00 | 1,010.00 | 1,015.00 | 1,007.73 | 64 |
| Aug 26, 2024 | 1,045.00 | 1,045.00 | 1,035.00 | 1,040.00 | 1,032.55 | 103 |
| Aug 23, 2024 | 1,040.00 | 1,045.00 | 1,040.00 | 1,045.00 | 1,037.52 | 18 |
| Aug 22, 2024 | 1,040.00 | 1,050.00 | 1,040.00 | 1,050.00 | 1,042.48 | 37 |
| Aug 21, 2024 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,042.48 | - |
| Aug 20, 2024 | 1,065.00 | 1,070.00 | 1,060.00 | 1,060.00 | 1,052.41 | 41 |
| Aug 19, 2024 | 1,060.00 | 1,070.00 | 1,060.00 | 1,070.00 | 1,062.34 | 82 |
| Aug 16, 2024 | 1,070.00 | 1,070.00 | 1,060.00 | 1,060.00 | 1,052.41 | 49 |
| Aug 15, 2024 | 1,030.00 | 1,050.00 | 1,030.00 | 1,040.00 | 1,032.55 | 36 |
| Aug 14, 2024 | 1,035.00 | 1,040.00 | 1,020.00 | 1,020.00 | 1,012.69 | 111 |
| Aug 13, 2024 | 1,010.00 | 1,015.00 | 1,010.00 | 1,015.00 | 1,007.73 | 19 |
| Aug 12, 2024 | 1,000.00 | 1,015.00 | 1,000.00 | 1,015.00 | 1,007.73 | 210 |
| Aug 9, 2024 | 1,005.00 | 1,010.00 | 1,000.00 | 1,005.00 | 997.80 | 53 |
| Aug 8, 2024 | 982.00 | 1,005.00 | 982.00 | 1,005.00 | 997.80 | 90 |
| Aug 7, 2024 | 994.00 | 1,035.00 | 992.00 | 1,035.00 | 1,027.59 | 295 |
| Aug 6, 2024 | 982.00 | 984.00 | 956.00 | 976.00 | 969.01 | 181 |
| Aug 5, 2024 | 948.00 | 1,030.00 | 934.00 | 1,030.00 | 1,022.62 | 460 |
| Aug 2, 2024 | 1,070.00 | 1,090.00 | 1,035.00 | 1,090.00 | 1,082.19 | 181 |
| Aug 1, 2024 | 1,115.00 | 1,115.00 | 1,085.00 | 1,085.00 | 1,077.23 | 34 |
| Jul 31, 2024 | 1,080.00 | 1,125.00 | 1,075.00 | 1,125.00 | 1,116.94 | 79 |
| Jul 30, 2024 | 1,040.00 | 1,055.00 | 1,040.00 | 1,050.00 | 1,042.48 | 142 |
| Jul 29, 2024 | 1,060.00 | 1,070.00 | 1,060.00 | 1,060.00 | 1,052.41 | 29 |
| Jul 26, 2024 | 1,050.00 | 1,070.00 | 1,050.00 | 1,070.00 | 1,062.34 | 162 |
| Jul 25, 2024 | 1,065.00 | 1,065.00 | 1,050.00 | 1,060.00 | 1,052.41 | 190 |
| Jul 24, 2024 | 1,085.00 | 1,095.00 | 1,075.00 | 1,080.00 | 1,072.26 | 124 |
| Jul 23, 2024 | 1,080.00 | 1,100.00 | 1,080.00 | 1,100.00 | 1,092.12 | 73 |
| Jul 22, 2024 | 1,090.00 | 1,090.00 | 1,075.00 | 1,080.00 | 1,072.26 | 149 |
| Jul 19, 2024 | 1,100.00 | 1,105.00 | 1,090.00 | 1,105.00 | 1,097.09 | 127 |
| Jul 18, 2024 | 1,115.00 | 1,135.00 | 1,115.00 | 1,120.00 | 1,111.98 | 13 |
| Jul 17, 2024 | 1,135.00 | 1,135.00 | 1,115.00 | 1,120.00 | 1,111.98 | 27 |
| Jul 16, 2024 | 1,125.00 | 1,145.00 | 1,125.00 | 1,145.00 | 1,136.80 | 320 |
| Jul 15, 2024 | 1,130.00 | 1,150.00 | 1,130.00 | 1,130.00 | 1,121.91 | 457 |
| Jul 12, 2024 | 1,130.00 | 1,145.00 | 1,115.00 | 1,145.00 | 1,136.80 | 63 |
| Jul 11, 2024 | 1,150.00 | 1,170.00 | 1,150.00 | 1,160.00 | 1,151.69 | 176 |
| Jul 10, 2024 | 1,150.00 | 1,175.00 | 1,150.00 | 1,170.00 | 1,161.62 | 230 |
| Jul 9, 2024 | 1,155.00 | 1,155.00 | 1,150.00 | 1,150.00 | 1,141.76 | 137 |
| Jul 8, 2024 | 1,155.00 | 1,160.00 | 1,150.00 | 1,155.00 | 1,146.73 | 271 |
| Jul 5, 2024 | 1,120.00 | 1,150.00 | 1,120.00 | 1,150.00 | 1,141.76 | 184 |
| Jul 4, 2024 | 1,095.00 | 1,110.00 | 1,085.00 | 1,085.00 | 1,077.23 | 61 |
| Jul 3, 2024 | 1,070.00 | 1,085.00 | 1,065.00 | 1,065.00 | 1,057.37 | 15 |
| Jul 2, 2024 | 1,070.00 | 1,100.00 | 1,070.00 | 1,100.00 | 1,092.12 | 14 |
| Jul 1, 2024 | 1,070.00 | 1,075.00 | 1,070.00 | 1,075.00 | 1,067.30 | 17 |
| Jun 28, 2024 | 1,070.00 | 1,090.00 | 1,060.00 | 1,060.00 | 1,052.41 | 81 |
| Jun 27, 2024 | 6.39 Dividend | |||||
| Jun 27, 2024 | 1,070.00 | 1,080.00 | 1,060.00 | 1,080.00 | 1,072.26 | 27 |
| Jun 26, 2024 | 1,070.00 | 1,085.00 | 1,070.00 | 1,080.00 | 1,065.54 | 3 |
| Jun 25, 2024 | 1,085.00 | 1,085.00 | 1,070.00 | 1,070.00 | 1,055.67 | 6 |
| Jun 24, 2024 | 1,065.00 | 1,095.00 | 1,065.00 | 1,095.00 | 1,080.34 | 132 |
| Jun 21, 2024 | 1,060.00 | 1,075.00 | 1,060.00 | 1,070.00 | 1,055.67 | 55 |
| Jun 20, 2024 | 1,070.00 | 1,085.00 | 1,065.00 | 1,065.00 | 1,050.74 | 291 |
| Jun 19, 2024 | 1,080.00 | 1,080.00 | 1,065.00 | 1,065.00 | 1,050.74 | 268 |
| Jun 18, 2024 | 1,055.00 | 1,085.00 | 1,055.00 | 1,085.00 | 1,070.47 | 135 |
| Jun 17, 2024 | 1,065.00 | 1,065.00 | 1,050.00 | 1,050.00 | 1,035.94 | 32 |
| Jun 14, 2024 | 1,075.00 | 1,095.00 | 1,075.00 | 1,095.00 | 1,080.34 | 208 |
| Jun 13, 2024 | 1,060.00 | 1,060.00 | 1,055.00 | 1,060.00 | 1,045.81 | 320 |
| Jun 12, 2024 | 1,035.00 | 1,050.00 | 1,035.00 | 1,050.00 | 1,035.94 | 59 |
| Jun 11, 2024 | 1,040.00 | 1,040.00 | 1,025.00 | 1,030.00 | 1,016.21 | 70 |
| Jun 10, 2024 | 1,055.00 | 1,055.00 | 1,040.00 | 1,045.00 | 1,031.01 | 154 |
| Jun 7, 2024 | 1,050.00 | 1,050.00 | 1,045.00 | 1,045.00 | 1,031.01 | 89 |
| Jun 6, 2024 | 1,065.00 | 1,065.00 | 1,050.00 | 1,055.00 | 1,040.87 | 193 |
| Jun 5, 2024 | 1,045.00 | 1,055.00 | 1,035.00 | 1,055.00 | 1,040.87 | 109 |
| Jun 4, 2024 | 1,020.00 | 1,035.00 | 1,020.00 | 1,020.00 | 1,006.34 | 383 |
| Jun 3, 2024 | 1,025.00 | 1,030.00 | 1,025.00 | 1,030.00 | 1,016.21 | 43 |
| May 31, 2024 | 1,015.00 | 1,015.00 | 1,005.00 | 1,010.00 | 996.47 | 32 |
| May 30, 2024 | 1,025.00 | 1,025.00 | 1,015.00 | 1,025.00 | 1,011.27 | 70 |
| May 29, 2024 | 1,045.00 | 1,045.00 | 1,025.00 | 1,045.00 | 1,031.01 | 50 |
| May 28, 2024 | 1,060.00 | 1,075.00 | 1,060.00 | 1,075.00 | 1,060.60 | 197 |
| May 27, 2024 | 1,055.00 | 1,055.00 | 1,040.00 | 1,050.00 | 1,035.94 | 138 |
| May 24, 2024 | 1,060.00 | 1,060.00 | 1,040.00 | 1,040.00 | 1,026.07 | 57 |
| May 23, 2024 | 1,080.00 | 1,100.00 | 1,080.00 | 1,080.00 | 1,065.54 | 108 |
| May 22, 2024 | 1,080.00 | 1,085.00 | 1,080.00 | 1,085.00 | 1,070.47 | 106 |
| May 21, 2024 | 1,090.00 | 1,090.00 | 1,085.00 | 1,085.00 | 1,070.47 | 137 |
| May 20, 2024 | 1,090.00 | 1,105.00 | 1,090.00 | 1,105.00 | 1,090.20 | 247 |
| May 17, 2024 | 1,090.00 | 1,100.00 | 1,090.00 | 1,090.00 | 1,075.40 | 74 |
| May 16, 2024 | 1,095.00 | 1,105.00 | 1,095.00 | 1,095.00 | 1,080.34 | 42 |
| May 15, 2024 | 1,085.00 | 1,095.00 | 1,085.00 | 1,095.00 | 1,080.34 | 9 |
| May 14, 2024 | 1,100.00 | 1,100.00 | 1,085.00 | 1,100.00 | 1,085.27 | 22 |
| May 13, 2024 | 1,095.00 | 1,095.00 | 1,090.00 | 1,090.00 | 1,075.40 | 34 |
| May 10, 2024 | 1,095.00 | 1,105.00 | 1,095.00 | 1,105.00 | 1,090.20 | 61 |
| May 9, 2024 | 1,125.00 | 1,125.00 | 1,125.00 | 1,125.00 | 1,109.93 | - |
| May 8, 2024 | 1,130.00 | 1,145.00 | 1,125.00 | 1,145.00 | 1,129.67 | 273 |
| May 7, 2024 | 1,135.00 | 1,135.00 | 1,130.00 | 1,130.00 | 1,114.87 | 47 |
| May 6, 2024 | 1,110.00 | 1,130.00 | 1,110.00 | 1,110.00 | 1,095.14 | 67 |
| May 3, 2024 | 1,110.00 | 1,115.00 | 1,105.00 | 1,115.00 | 1,100.07 | 8 |
| May 2, 2024 | 1,105.00 | 1,105.00 | 1,095.00 | 1,100.00 | 1,085.27 | 336 |
| Apr 30, 2024 | 1,100.00 | 1,105.00 | 1,095.00 | 1,105.00 | 1,090.20 | 592 |
| Apr 29, 2024 | 1,095.00 | 1,095.00 | 1,085.00 | 1,095.00 | 1,080.34 | 53 |
| Apr 26, 2024 | 1,090.00 | 1,095.00 | 1,090.00 | 1,095.00 | 1,080.34 | 22 |
| Apr 25, 2024 | 1,090.00 | 1,090.00 | 1,080.00 | 1,080.00 | 1,065.54 | 51 |
| Apr 24, 2024 | 1,115.00 | 1,115.00 | 1,100.00 | 1,100.00 | 1,085.27 | 194 |
| Apr 23, 2024 | 1,075.00 | 1,085.00 | 1,075.00 | 1,085.00 | 1,070.47 | 116 |
| Apr 22, 2024 | 1,075.00 | 1,085.00 | 1,075.00 | 1,085.00 | 1,070.47 | 134 |
| Apr 19, 2024 | 1,110.00 | 1,115.00 | 1,105.00 | 1,110.00 | 1,095.14 | 105 |
| Apr 18, 2024 | 1,120.00 | 1,125.00 | 1,120.00 | 1,120.00 | 1,105.00 | 20 |
| Apr 17, 2024 | 1,130.00 | 1,130.00 | 1,115.00 | 1,120.00 | 1,105.00 | 28 |
| Apr 16, 2024 | 1,115.00 | 1,120.00 | 1,110.00 | 1,110.00 | 1,095.14 | 82 |
| Apr 15, 2024 | 1,140.00 | 1,150.00 | 1,140.00 | 1,140.00 | 1,124.73 | 47 |
| Apr 12, 2024 | 1,175.00 | 1,175.00 | 1,150.00 | 1,155.00 | 1,139.53 | 80 |
| Apr 11, 2024 | 1,165.00 | 1,175.00 | 1,165.00 | 1,175.00 | 1,159.27 | 238 |
| Apr 10, 2024 | 1,160.00 | 1,165.00 | 1,135.00 | 1,140.00 | 1,124.73 | 319 |
| Apr 9, 2024 | 1,160.00 | 1,170.00 | 1,160.00 | 1,170.00 | 1,154.33 | 234 |
| Apr 8, 2024 | 1,190.00 | 1,200.00 | 1,165.00 | 1,170.00 | 1,154.33 | 574 |
| Apr 5, 2024 | 1,170.00 | 1,195.00 | 1,170.00 | 1,190.00 | 1,174.06 | 179 |
| Apr 4, 2024 | 1,175.00 | 1,195.00 | 1,175.00 | 1,195.00 | 1,179.00 | 187 |
| Apr 3, 2024 | 1,195.00 | 1,195.00 | 1,155.00 | 1,155.00 | 1,139.53 | 30 |
| Apr 2, 2024 | 1,200.00 | 1,200.00 | 1,170.00 | 1,170.00 | 1,154.33 | 166 |
| Mar 28, 2024 | 1,146.00 | 1,168.00 | 1,144.00 | 1,158.00 | 1,142.49 | 100 |
| Mar 27, 2024 | 6.25 Dividend | |||||
| Mar 27, 2024 | 1,144.00 | 1,150.00 | 1,118.00 | 1,118.00 | 1,103.03 | 116 |
| Mar 26, 2024 | 1,140.00 | 1,158.00 | 1,140.00 | 1,142.00 | 1,120.16 | 60 |
| Mar 25, 2024 | 1,140.00 | 1,150.00 | 1,130.00 | 1,150.00 | 1,128.01 | 125 |
| Mar 22, 2024 | 1,150.00 | 1,154.00 | 1,144.00 | 1,144.00 | 1,122.12 | 208 |
| Mar 21, 2024 | 1,124.00 | 1,148.00 | 1,124.00 | 1,138.00 | 1,116.24 | 216 |
| Mar 20, 2024 | 1,088.00 | 1,112.00 | 1,088.00 | 1,112.00 | 1,090.73 | 103 |
| Mar 19, 2024 | 1,070.00 | 1,070.00 | 1,060.00 | 1,060.00 | 1,039.73 | 99 |
| Mar 18, 2024 | 1,076.00 | 1,076.00 | 1,066.00 | 1,072.00 | 1,051.50 | 339 |
| Mar 15, 2024 | 1,070.00 | 1,102.00 | 1,070.00 | 1,086.00 | 1,065.23 | 224 |
| Mar 14, 2024 | 1,094.00 | 1,108.00 | 1,094.00 | 1,104.00 | 1,082.89 | 30 |
| Mar 13, 2024 | 1,092.00 | 1,100.00 | 1,092.00 | 1,100.00 | 1,078.96 | 335 |
| Mar 12, 2024 | 1,086.00 | 1,096.00 | 1,084.00 | 1,084.00 | 1,063.27 | 424 |
| Mar 11, 2024 | 1,082.00 | 1,090.00 | 1,080.00 | 1,086.00 | 1,065.23 | 488 |
| Mar 8, 2024 | 1,082.00 | 1,102.00 | 1,082.00 | 1,092.00 | 1,071.12 | 319 |
| Mar 7, 2024 | 1,076.00 | 1,090.00 | 1,074.00 | 1,090.00 | 1,069.16 | 58 |
| Mar 6, 2024 | 1,064.00 | 1,074.00 | 1,064.00 | 1,074.00 | 1,053.46 | 71 |
| Mar 5, 2024 | 1,086.00 | 1,086.00 | 1,072.00 | 1,072.00 | 1,051.50 | 78 |
| Mar 4, 2024 | 1,092.00 | 1,110.00 | 1,092.00 | 1,100.00 | 1,078.96 | 79 |
Related Tickers
3CPA.F Xiaomi Corporation
31.00
+3.33%
3CP.MU Xiaomi Corp
6.17
+4.50%
LPL LG Display Co., Ltd.
3.2150
-1.08%
3CP.F Xiaomi Corporation
6.26
+5.55%
XIACY Xiaomi Corporation
32.93
+5.21%
GPRO GoPro, Inc.
0.7385
+2.16%
1810.HK XIAOMI-W
50.550
-0.79%
SONY Sony Group Corporation
24.23
-1.48%
AAPL Apple Inc.
237.06
-0.41%