33.40
-2.40
(-6.70%)
As of 3:59:16 PM GMT+2. Market Open.
Currency in CHF 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 7, 2025 | 33.80 | 33.80 | 33.10 | 33.40 | 33.40 | 1,929 |
| Apr 4, 2025 | 37.00 | 37.00 | 35.40 | 35.80 | 35.80 | 1,882 |
| Apr 3, 2025 | 37.40 | 38.00 | 36.20 | 37.00 | 37.00 | 1,666 |
| Apr 2, 2025 | 38.80 | 38.80 | 38.20 | 38.80 | 38.80 | 1,633 |
| Apr 1, 2025 | 38.80 | 38.80 | 38.60 | 38.80 | 38.80 | 125 |
| Mar 31, 2025 | 39.00 | 39.00 | 38.80 | 38.80 | 38.80 | 161 |
| Mar 28, 2025 | 39.00 | 39.00 | 38.60 | 39.00 | 39.00 | 690 |
| Mar 27, 2025 | 39.20 | 39.20 | 38.00 | 39.00 | 39.00 | 2,422 |
| Mar 26, 2025 | 39.60 | 39.80 | 39.20 | 39.80 | 39.80 | 219 |
| Mar 25, 2025 | 39.00 | 39.00 | 38.80 | 39.00 | 39.00 | 2,752 |
| Mar 24, 2025 | 40.00 | 40.00 | 39.00 | 39.00 | 39.00 | 714 |
| Mar 21, 2025 | 39.20 | 39.80 | 39.00 | 39.60 | 39.60 | 1,529 |
| Mar 20, 2025 | 38.60 | 40.40 | 38.60 | 39.60 | 39.60 | 4,960 |
| Mar 19, 2025 | 38.20 | 38.80 | 38.20 | 38.80 | 38.80 | 1,485 |
| Mar 18, 2025 | 38.20 | 38.40 | 37.80 | 38.20 | 38.20 | 488 |
| Mar 17, 2025 | 37.60 | 38.40 | 37.60 | 38.00 | 38.00 | 1,849 |
| Mar 14, 2025 | 37.00 | 37.40 | 36.20 | 37.20 | 37.20 | 3,530 |
| Mar 13, 2025 | 37.20 | 37.60 | 36.80 | 37.60 | 37.60 | 1,284 |
| Mar 12, 2025 | 37.00 | 38.00 | 37.00 | 37.60 | 37.60 | 939 |
| Mar 11, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | 502 |
| Mar 10, 2025 | 38.00 | 38.00 | 37.40 | 37.40 | 37.40 | 524 |
| Mar 7, 2025 | 37.40 | 38.00 | 37.00 | 38.00 | 38.00 | 1,900 |
| Mar 6, 2025 | 38.00 | 38.60 | 37.20 | 37.20 | 37.20 | 2,878 |
| Mar 5, 2025 | 38.60 | 38.60 | 37.00 | 38.00 | 38.00 | 1,959 |
| Mar 4, 2025 | 37.20 | 37.80 | 37.00 | 37.80 | 37.80 | 1,671 |
| Mar 3, 2025 | 38.20 | 38.40 | 37.00 | 37.20 | 37.20 | 892 |
| Feb 28, 2025 | 38.00 | 38.60 | 38.00 | 38.60 | 38.60 | 921 |
| Feb 27, 2025 | 38.00 | 38.80 | 37.60 | 37.60 | 37.60 | 1,252 |
| Feb 26, 2025 | 37.80 | 37.80 | 37.00 | 37.80 | 37.80 | 2,844 |
| Feb 25, 2025 | 37.00 | 37.80 | 36.80 | 37.80 | 37.80 | 2,725 |
| Feb 24, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 446 |
| Feb 21, 2025 | 37.00 | 37.60 | 37.00 | 37.00 | 37.00 | 2,623 |
| Feb 20, 2025 | 37.60 | 37.60 | 37.00 | 37.40 | 37.40 | 319 |
| Feb 19, 2025 | 37.00 | 37.60 | 37.00 | 37.60 | 37.60 | 736 |
| Feb 18, 2025 | 37.60 | 37.60 | 37.00 | 37.40 | 37.40 | 3,309 |
| Feb 17, 2025 | 37.40 | 37.60 | 37.00 | 37.60 | 37.60 | 391 |
| Feb 14, 2025 | 36.00 | 36.80 | 36.00 | 36.80 | 36.80 | 1,245 |
| Feb 13, 2025 | 37.00 | 37.00 | 36.00 | 36.00 | 36.00 | 3,985 |
| Feb 12, 2025 | 36.80 | 37.20 | 36.40 | 37.00 | 37.00 | 1,903 |
| Feb 11, 2025 | 37.00 | 37.40 | 36.80 | 37.00 | 37.00 | 943 |
| Feb 10, 2025 | 37.40 | 37.80 | 37.00 | 37.00 | 37.00 | 1,488 |
| Feb 7, 2025 | 37.00 | 37.80 | 37.00 | 37.40 | 37.40 | 3,590 |
| Feb 6, 2025 | 37.60 | 37.80 | 36.80 | 36.80 | 36.80 | 3,855 |
| Feb 5, 2025 | 38.40 | 38.40 | 37.00 | 37.00 | 37.00 | 2,551 |
| Feb 4, 2025 | 38.40 | 39.00 | 38.40 | 38.40 | 38.40 | 1,084 |
| Feb 3, 2025 | 38.00 | 39.00 | 38.00 | 39.00 | 39.00 | 1,217 |
| Jan 31, 2025 | 39.00 | 39.00 | 38.20 | 39.00 | 39.00 | 1,935 |
| Jan 30, 2025 | 38.80 | 39.60 | 38.20 | 39.00 | 39.00 | 2,883 |
| Jan 29, 2025 | 39.00 | 39.80 | 38.80 | 38.80 | 38.80 | 1,139 |
| Jan 28, 2025 | 39.60 | 39.80 | 39.00 | 39.80 | 39.80 | 1,526 |
| Jan 27, 2025 | 40.00 | 40.00 | 39.60 | 39.60 | 39.60 | 636 |
| Jan 24, 2025 | 41.20 | 41.20 | 40.20 | 40.20 | 40.20 | 520 |
| Jan 23, 2025 | 41.20 | 41.20 | 39.80 | 40.00 | 40.00 | 446 |
| Jan 22, 2025 | 41.00 | 41.00 | 39.40 | 40.20 | 40.20 | 7,203 |
| Jan 21, 2025 | 41.60 | 41.80 | 41.00 | 41.00 | 41.00 | 763 |
| Jan 20, 2025 | 41.00 | 42.20 | 41.00 | 41.40 | 41.40 | 971 |
| Jan 17, 2025 | 40.60 | 41.40 | 40.20 | 41.00 | 41.00 | 1,370 |
| Jan 16, 2025 | 42.20 | 42.20 | 39.40 | 39.80 | 39.80 | 466 |
| Jan 15, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | 28 |
| Jan 14, 2025 | 39.00 | 40.00 | 38.20 | 38.20 | 38.20 | 733 |
| Jan 13, 2025 | 39.00 | 39.00 | 38.00 | 38.00 | 38.00 | 261 |
| Jan 10, 2025 | 38.80 | 39.00 | 37.80 | 39.00 | 39.00 | 1,126 |
| Jan 9, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 61 |
| Jan 8, 2025 | 37.80 | 38.80 | 37.60 | 37.60 | 37.60 | 1,777 |
| Jan 7, 2025 | 38.80 | 39.00 | 37.80 | 38.00 | 38.00 | 223 |
| Jan 6, 2025 | 37.80 | 38.80 | 37.80 | 38.80 | 38.80 | 319 |
| Jan 3, 2025 | 37.80 | 37.80 | 37.20 | 37.80 | 37.80 | 526 |
| Dec 30, 2024 | 38.00 | 38.00 | 37.00 | 37.00 | 37.00 | 105 |
| Dec 27, 2024 | 36.20 | 38.00 | 36.20 | 38.00 | 38.00 | 789 |
| Dec 23, 2024 | 38.80 | 38.80 | 36.00 | 38.00 | 38.00 | 1,063 |
| Dec 20, 2024 | 38.00 | 38.00 | 35.80 | 35.80 | 35.80 | 4,215 |
| Dec 19, 2024 | 37.40 | 38.00 | 37.40 | 38.00 | 38.00 | 434 |
| Dec 18, 2024 | 36.40 | 38.00 | 36.40 | 37.20 | 37.20 | 2,759 |
| Dec 17, 2024 | 36.00 | 37.20 | 36.00 | 36.00 | 36.00 | 3,043 |
| Dec 16, 2024 | 36.60 | 37.00 | 36.00 | 36.00 | 36.00 | 1,584 |
| Dec 13, 2024 | 36.00 | 36.60 | 36.00 | 36.60 | 36.60 | 42 |
| Dec 12, 2024 | 36.20 | 36.60 | 36.20 | 36.60 | 36.60 | 227 |
| Dec 11, 2024 | 36.20 | 36.60 | 36.00 | 36.00 | 36.00 | 589 |
| Dec 10, 2024 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | 237 |
| Dec 9, 2024 | 36.60 | 37.60 | 36.00 | 36.60 | 36.60 | 1,493 |
| Dec 6, 2024 | 37.00 | 37.40 | 36.40 | 37.40 | 37.40 | 726 |
| Dec 5, 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 29 |
| Dec 4, 2024 | 36.20 | 38.00 | 36.20 | 37.80 | 37.80 | 2,760 |
| Dec 3, 2024 | 37.00 | 37.00 | 36.40 | 36.60 | 36.60 | 834 |
| Dec 2, 2024 | 40.00 | 40.00 | 36.60 | 37.40 | 37.40 | 559 |
| Nov 29, 2024 | 36.00 | 37.80 | 36.00 | 37.80 | 37.80 | 709 |
| Nov 28, 2024 | 37.00 | 37.40 | 36.80 | 37.40 | 37.40 | 847 |
| Nov 27, 2024 | 36.00 | 36.00 | 35.60 | 35.80 | 35.80 | 1,212 |
| Nov 26, 2024 | 36.00 | 38.20 | 36.00 | 36.80 | 36.80 | 500 |
| Nov 25, 2024 | 35.80 | 37.60 | 35.60 | 37.60 | 37.60 | 2,661 |
| Nov 22, 2024 | 36.60 | 37.80 | 36.20 | 36.20 | 36.20 | 330 |
| Nov 21, 2024 | 36.00 | 38.20 | 36.00 | 38.00 | 38.00 | 835 |
| Nov 20, 2024 | 36.40 | 37.60 | 36.40 | 37.60 | 37.60 | 705 |
| Nov 19, 2024 | 35.60 | 37.20 | 35.60 | 36.00 | 36.00 | 425 |
| Nov 18, 2024 | 38.60 | 40.20 | 35.20 | 39.80 | 39.80 | 4,761 |
| Nov 15, 2024 | 39.00 | 39.00 | 38.60 | 38.60 | 38.60 | 1,558 |
| Nov 14, 2024 | 39.00 | 39.20 | 38.60 | 38.60 | 38.60 | 3,580 |
| Nov 13, 2024 | 40.00 | 40.40 | 39.80 | 39.80 | 39.80 | 863 |
| Nov 12, 2024 | 40.80 | 40.80 | 40.00 | 40.40 | 40.40 | 162 |
| Nov 11, 2024 | 40.80 | 41.00 | 40.00 | 41.00 | 41.00 | 899 |
| Nov 8, 2024 | 42.40 | 42.40 | 40.40 | 40.40 | 40.40 | 49 |
| Nov 7, 2024 | 43.00 | 43.00 | 41.80 | 42.00 | 42.00 | 846 |
| Nov 6, 2024 | 41.60 | 42.00 | 40.20 | 42.00 | 42.00 | 1,711 |
| Nov 5, 2024 | 40.60 | 41.80 | 40.60 | 41.60 | 41.60 | 1,366 |
| Nov 4, 2024 | 38.60 | 40.60 | 38.60 | 40.60 | 40.60 | 1,047 |
| Nov 1, 2024 | 39.80 | 40.60 | 38.60 | 38.60 | 38.60 | 1,216 |
| Oct 31, 2024 | 40.80 | 40.80 | 39.80 | 40.00 | 40.00 | 1,202 |
| Oct 30, 2024 | 40.80 | 40.80 | 40.20 | 40.20 | 40.20 | 237 |
| Oct 29, 2024 | 40.00 | 40.80 | 40.00 | 40.80 | 40.80 | 288 |
| Oct 28, 2024 | 40.80 | 40.80 | 40.00 | 40.00 | 40.00 | 122 |
| Oct 25, 2024 | 41.00 | 41.00 | 40.20 | 41.00 | 41.00 | 166 |
| Oct 24, 2024 | 40.20 | 40.40 | 40.20 | 40.40 | 40.40 | 529 |
| Oct 23, 2024 | 41.80 | 41.80 | 40.20 | 40.20 | 40.20 | 1,710 |
| Oct 22, 2024 | 42.00 | 42.00 | 41.00 | 42.00 | 42.00 | 175 |
| Oct 21, 2024 | 42.60 | 42.60 | 41.20 | 42.00 | 42.00 | 881 |
| Oct 18, 2024 | 42.80 | 42.80 | 40.60 | 42.60 | 42.60 | 2,138 |
| Oct 17, 2024 | 40.80 | 42.40 | 40.60 | 42.40 | 42.40 | 417 |
| Oct 16, 2024 | 40.60 | 40.80 | 40.00 | 40.80 | 40.80 | 549 |
| Oct 15, 2024 | 41.00 | 41.00 | 40.60 | 40.60 | 40.60 | 183 |
| Oct 14, 2024 | 41.40 | 41.60 | 40.40 | 41.60 | 41.60 | 1,117 |
| Oct 11, 2024 | 41.80 | 42.20 | 41.20 | 41.60 | 41.60 | 1,318 |
| Oct 10, 2024 | 41.00 | 43.60 | 41.00 | 41.80 | 41.80 | 1,275 |
| Oct 9, 2024 | 41.40 | 42.80 | 41.20 | 41.80 | 41.80 | 544 |
| Oct 8, 2024 | 42.80 | 43.20 | 41.00 | 41.00 | 41.00 | 1,248 |
| Oct 7, 2024 | 42.80 | 42.80 | 42.00 | 42.20 | 42.20 | 1,106 |
| Oct 4, 2024 | 43.40 | 43.80 | 41.60 | 42.80 | 42.80 | 4,274 |
| Oct 3, 2024 | 44.20 | 44.20 | 42.40 | 43.40 | 43.40 | 244 |
| Oct 2, 2024 | 43.00 | 44.20 | 41.60 | 44.20 | 44.20 | 3,240 |
| Oct 1, 2024 | 44.00 | 44.00 | 42.40 | 42.60 | 42.60 | 3,271 |
| Sep 30, 2024 | 44.80 | 44.80 | 44.00 | 44.80 | 44.80 | 464 |
| Sep 27, 2024 | 44.40 | 44.80 | 43.80 | 44.80 | 44.80 | 138 |
| Sep 26, 2024 | 44.20 | 44.40 | 44.20 | 44.40 | 44.40 | 60 |
| Sep 25, 2024 | 42.60 | 43.80 | 42.60 | 43.80 | 43.80 | 114 |
| Sep 24, 2024 | 43.00 | 43.20 | 42.60 | 43.00 | 43.00 | 556 |
| Sep 23, 2024 | 43.80 | 44.00 | 43.00 | 43.20 | 43.20 | 2,931 |
| Sep 20, 2024 | 45.00 | 45.00 | 43.80 | 43.80 | 43.80 | 1,730 |
| Sep 19, 2024 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | 75 |
| Sep 18, 2024 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | 25 |
| Sep 17, 2024 | 45.20 | 45.20 | 44.80 | 45.20 | 45.20 | 1,017 |
| Sep 16, 2024 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 193 |
| Sep 13, 2024 | 45.20 | 46.00 | 45.20 | 45.20 | 45.20 | 631 |
| Sep 12, 2024 | 46.00 | 46.00 | 45.20 | 45.80 | 45.80 | 165 |
| Sep 11, 2024 | 46.80 | 46.80 | 46.60 | 46.60 | 46.60 | 769 |
| Sep 10, 2024 | 45.80 | 46.20 | 45.80 | 46.00 | 46.00 | 1,599 |
| Sep 9, 2024 | 45.20 | 46.20 | 45.20 | 46.20 | 46.20 | 125 |
| Sep 6, 2024 | 45.80 | 45.80 | 44.80 | 44.80 | 44.80 | 144 |
| Sep 5, 2024 | 46.00 | 46.00 | 45.20 | 45.80 | 45.80 | 1,515 |
| Sep 4, 2024 | 45.60 | 45.80 | 45.60 | 45.80 | 45.80 | 457 |
| Sep 3, 2024 | 45.40 | 46.60 | 45.40 | 46.60 | 46.60 | 250 |
| Sep 2, 2024 | 46.60 | 47.00 | 45.20 | 46.60 | 46.60 | 1,389 |
| Aug 30, 2024 | 44.60 | 46.60 | 44.60 | 46.60 | 46.60 | 2,486 |
| Aug 29, 2024 | 45.20 | 45.20 | 44.40 | 44.40 | 44.40 | 498 |
| Aug 28, 2024 | 44.80 | 45.00 | 44.40 | 45.00 | 45.00 | 2,346 |
| Aug 27, 2024 | 45.00 | 45.00 | 44.80 | 44.80 | 44.80 | 102 |
| Aug 26, 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 783 |
| Aug 23, 2024 | 45.00 | 45.40 | 44.80 | 45.40 | 45.40 | 262 |
| Aug 22, 2024 | 45.40 | 45.60 | 45.00 | 45.00 | 45.00 | 1,353 |
| Aug 21, 2024 | 45.20 | 46.00 | 45.00 | 45.40 | 45.40 | 1,445 |
| Aug 20, 2024 | 46.40 | 46.40 | 45.20 | 46.00 | 46.00 | 1,560 |
| Aug 19, 2024 | 46.20 | 47.00 | 46.20 | 46.40 | 46.40 | 6,071 |
| Aug 16, 2024 | 46.00 | 46.40 | 45.60 | 46.20 | 46.20 | 790 |
| Aug 15, 2024 | 46.40 | 46.80 | 46.00 | 46.60 | 46.60 | 483 |
| Aug 14, 2024 | 46.40 | 47.60 | 44.80 | 46.60 | 46.60 | 2,566 |
| Aug 13, 2024 | 46.40 | 46.80 | 46.20 | 46.20 | 46.20 | 405 |
| Aug 12, 2024 | 46.80 | 47.60 | 46.20 | 47.60 | 47.60 | 826 |
| Aug 9, 2024 | 46.80 | 47.80 | 46.80 | 47.80 | 47.80 | 23 |
| Aug 8, 2024 | 47.40 | 47.60 | 46.80 | 47.60 | 47.60 | 298 |
| Aug 7, 2024 | 47.80 | 48.00 | 47.00 | 48.00 | 48.00 | 621 |
| Aug 6, 2024 | 48.00 | 48.00 | 47.60 | 48.00 | 48.00 | 415 |
| Aug 5, 2024 | 48.00 | 48.00 | 46.00 | 48.00 | 48.00 | 4,257 |
| Aug 2, 2024 | 49.20 | 49.60 | 48.00 | 48.00 | 48.00 | 1,320 |
| Jul 31, 2024 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | - |
| Jul 30, 2024 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | 10 |
| Jul 29, 2024 | 49.80 | 49.80 | 48.40 | 49.20 | 49.20 | 489 |
| Jul 26, 2024 | 49.60 | 49.80 | 48.20 | 49.80 | 49.80 | 2,345 |
| Jul 25, 2024 | 49.80 | 49.80 | 49.60 | 49.80 | 49.80 | 185 |
| Jul 24, 2024 | 49.00 | 50.00 | 48.80 | 50.00 | 50.00 | 222 |
| Jul 23, 2024 | 49.40 | 49.40 | 48.20 | 48.20 | 48.20 | 259 |
| Jul 22, 2024 | 49.00 | 49.60 | 48.60 | 48.60 | 48.60 | 990 |
| Jul 19, 2024 | 50.00 | 50.00 | 49.20 | 49.20 | 49.20 | 3,680 |
| Jul 18, 2024 | 51.00 | 51.00 | 49.80 | 49.80 | 49.80 | 1,030 |
| Jul 17, 2024 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | 117 |
| Jul 16, 2024 | 51.00 | 51.00 | 50.00 | 51.00 | 51.00 | 376 |
| Jul 15, 2024 | 51.00 | 51.00 | 50.50 | 51.00 | 51.00 | 108 |
| Jul 12, 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 1 |
| Jul 11, 2024 | 51.00 | 51.50 | 50.00 | 50.00 | 50.00 | 1,293 |
| Jul 10, 2024 | 50.50 | 51.00 | 50.50 | 51.00 | 51.00 | 463 |
| Jul 9, 2024 | 51.50 | 51.50 | 50.00 | 51.50 | 51.50 | 1,194 |
| Jul 8, 2024 | 51.50 | 51.50 | 51.00 | 51.00 | 51.00 | 12 |
| Jul 5, 2024 | 51.50 | 51.50 | 50.00 | 51.00 | 51.00 | 844 |
| Jul 4, 2024 | 50.50 | 51.50 | 50.00 | 51.50 | 51.50 | 951 |
| Jul 3, 2024 | 49.80 | 51.00 | 49.80 | 50.50 | 50.50 | 1,224 |
| Jul 2, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| Jul 1, 2024 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | 1,014 |
| Jun 28, 2024 | 51.50 | 51.50 | 49.60 | 51.00 | 51.00 | 8,101 |
| Jun 27, 2024 | 52.50 | 54.50 | 52.50 | 53.50 | 53.50 | 10,355 |
| Jun 26, 2024 | 51.50 | 52.50 | 51.00 | 51.50 | 51.50 | 845 |
| Jun 25, 2024 | 52.00 | 52.50 | 52.00 | 52.50 | 52.50 | 95 |
| Jun 24, 2024 | 53.50 | 53.50 | 52.50 | 53.00 | 53.00 | 2,458 |
| Jun 21, 2024 | 51.50 | 53.50 | 50.50 | 53.50 | 53.50 | 10,582 |
| Jun 20, 2024 | 50.50 | 52.00 | 50.50 | 50.50 | 50.50 | 3,196 |
| Jun 19, 2024 | 51.50 | 51.50 | 50.50 | 51.50 | 51.50 | 169 |
| Jun 18, 2024 | 51.50 | 51.50 | 50.50 | 50.50 | 50.50 | 506 |
| Jun 17, 2024 | 51.50 | 51.50 | 50.50 | 50.50 | 50.50 | 865 |
| Jun 14, 2024 | 51.50 | 51.50 | 51.00 | 51.50 | 51.50 | 169 |
| Jun 13, 2024 | 50.00 | 51.50 | 50.00 | 51.50 | 51.50 | 3,392 |
| Jun 12, 2024 | 50.00 | 50.50 | 50.00 | 50.50 | 50.50 | 1,253 |
| Jun 11, 2024 | 50.00 | 50.50 | 49.60 | 50.00 | 50.00 | 2,507 |
| Jun 10, 2024 | 51.00 | 51.00 | 49.40 | 50.00 | 50.00 | 4,905 |
| Jun 7, 2024 | 51.00 | 52.00 | 51.00 | 51.00 | 51.00 | 4,587 |
| Jun 6, 2024 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | 2,632 |
| Jun 5, 2024 | 51.50 | 51.50 | 50.50 | 51.00 | 51.00 | 6,935 |
| Jun 4, 2024 | 51.50 | 51.50 | 50.50 | 51.00 | 51.00 | 2,539 |
| Jun 3, 2024 | 51.00 | 51.50 | 51.00 | 51.00 | 51.00 | 570 |
| May 31, 2024 | 51.00 | 51.50 | 51.00 | 51.00 | 51.00 | 1,081 |
| May 30, 2024 | 51.00 | 51.50 | 51.00 | 51.00 | 51.00 | 251 |
| May 29, 2024 | 51.00 | 51.50 | 51.00 | 51.50 | 51.50 | 1,155 |
| May 28, 2024 | 51.00 | 51.50 | 50.00 | 51.50 | 51.50 | 2,627 |
| May 27, 2024 | 50.50 | 51.50 | 50.50 | 51.00 | 51.00 | 544 |
| May 24, 2024 | 52.00 | 52.00 | 51.00 | 51.50 | 51.50 | 1,348 |
| May 23, 2024 | 51.50 | 52.00 | 51.50 | 52.00 | 52.00 | 1,950 |
| May 22, 2024 | 51.00 | 52.00 | 50.50 | 51.50 | 51.50 | 182 |
| May 21, 2024 | 52.00 | 52.50 | 51.50 | 52.00 | 52.00 | 3,601 |
| May 17, 2024 | 52.00 | 52.50 | 51.50 | 52.00 | 52.00 | 785 |
| May 16, 2024 | 51.50 | 52.00 | 51.50 | 52.00 | 52.00 | 788 |
| May 15, 2024 | 50.50 | 51.50 | 50.50 | 51.50 | 51.50 | 415 |
| May 14, 2024 | 52.00 | 52.00 | 51.00 | 51.00 | 51.00 | 111 |
| May 13, 2024 | 52.00 | 52.00 | 51.50 | 52.00 | 52.00 | 726 |
| May 10, 2024 | 51.50 | 52.00 | 51.50 | 52.00 | 52.00 | 4,263 |
| May 8, 2024 | 51.50 | 52.00 | 50.50 | 52.00 | 52.00 | 3,600 |
| May 7, 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | 658 |
| May 6, 2024 | 51.00 | 51.50 | 49.60 | 51.50 | 51.50 | 3,364 |
| May 3, 2024 | 51.50 | 51.50 | 51.00 | 51.50 | 51.50 | 1,256 |
| May 2, 2024 | 51.00 | 51.50 | 50.00 | 51.50 | 51.50 | 1,696 |
| Apr 30, 2024 | 50.50 | 51.00 | 50.00 | 51.00 | 51.00 | 1,284 |
| Apr 29, 2024 | 51.00 | 52.00 | 50.00 | 51.00 | 51.00 | 1,210 |
| Apr 26, 2024 | 51.50 | 51.50 | 50.00 | 51.00 | 51.00 | 788 |
| Apr 25, 2024 | 51.50 | 51.50 | 50.50 | 51.50 | 51.50 | 983 |
| Apr 24, 2024 | 2.50 Dividend | |||||
| Apr 24, 2024 | 52.50 | 52.50 | 49.20 | 50.50 | 50.50 | 2,242 |
| Apr 23, 2024 | 53.00 | 54.00 | 53.00 | 54.00 | 51.50 | 707 |
| Apr 22, 2024 | 53.50 | 54.00 | 52.50 | 54.00 | 51.50 | 2,788 |
| Apr 19, 2024 | 52.50 | 53.50 | 52.00 | 53.50 | 51.02 | 274 |
| Apr 18, 2024 | 53.00 | 53.00 | 52.00 | 52.50 | 50.07 | 414 |
| Apr 17, 2024 | 51.50 | 52.00 | 51.50 | 52.00 | 49.59 | 329 |
| Apr 16, 2024 | 52.00 | 53.00 | 52.00 | 53.00 | 50.55 | 396 |
| Apr 15, 2024 | 53.00 | 53.50 | 52.50 | 53.00 | 50.55 | 799 |
| Apr 12, 2024 | 52.00 | 53.50 | 52.00 | 53.50 | 51.02 | 125 |
| Apr 11, 2024 | 51.50 | 52.50 | 51.50 | 52.50 | 50.07 | 128 |
| Apr 10, 2024 | 53.00 | 53.50 | 53.00 | 53.00 | 50.55 | 1,103 |
| Apr 9, 2024 | 53.50 | 54.00 | 53.00 | 54.00 | 51.50 | 1,328 |
| Apr 8, 2024 | 51.50 | 54.00 | 51.50 | 54.00 | 51.50 | 738 |
Related Tickers
MKMLF Makino Milling Machine Co., Ltd.
45.91
0.00%
NLLSY Nel ASA
6.58
0.00%
KSB.BO KSB Limited
667.90
-3.01%
MANTEX.ST Mantex AB (publ)
9.85
0.00%
1PH.MI Parker Hannifin Corp
445.20
-7.10%
IJ8.BE ITM Power PLC
0.3136
-1.94%
6371.T Tsubakimoto Chain Co.
1,581.00
-5.22%
MBH3.SG Maschinenfabrik Berthold Hermle AG
161.50
-3.29%
HKTM.IS Hidropar Hareket Kontrol Teknolojileri Merkezi Sanayi ve Ticaret A.S.
11.87
-2.63%
MBH3.F Maschinenfabrik Berthold Hermle AG
162.50
-3.56%