511.20
+9.60
+(1.91%)
At close: January 31 at 5:35:42 PM GMT+1
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 |
|---|---|---|---|---|---|---|
| Jan 31, 2025 | 508.00 | 512.30 | 508.00 | 511.20 | 511.20 | 135 |
| Jan 30, 2025 | 497.55 | 501.60 | 495.70 | 501.60 | 501.60 | 310 |
| Jan 29, 2025 | 508.50 | 508.50 | 508.50 | 508.50 | 508.50 | 5 |
| Jan 28, 2025 | 496.50 | 496.50 | 483.90 | 488.65 | 488.65 | 62 |
| Jan 27, 2025 | 503.80 | 508.30 | 486.00 | 489.10 | 489.10 | 848 |
| Jan 24, 2025 | 531.60 | 531.60 | 531.60 | 531.60 | 531.60 | - |
| Jan 23, 2025 | 524.40 | 531.60 | 523.60 | 531.60 | 531.60 | 137 |
| Jan 22, 2025 | 511.30 | 525.00 | 509.30 | 525.00 | 525.00 | 414 |
| Jan 21, 2025 | 507.30 | 507.30 | 507.30 | 507.30 | 507.30 | - |
| Jan 20, 2025 | 508.00 | 512.40 | 507.30 | 507.30 | 507.30 | 6 |
| Jan 17, 2025 | 500.50 | 514.90 | 500.50 | 512.60 | 512.60 | 267 |
| Jan 16, 2025 | 494.70 | 506.10 | 493.55 | 506.10 | 506.10 | 219 |
| Jan 15, 2025 | 476.15 | 493.80 | 476.15 | 493.25 | 493.25 | 505 |
| Jan 14, 2025 | 478.75 | 479.90 | 473.30 | 474.15 | 474.15 | 95 |
| Jan 13, 2025 | 478.55 | 482.00 | 476.80 | 478.75 | 478.75 | 231 |
| Jan 10, 2025 | 485.50 | 485.90 | 476.25 | 476.95 | 476.95 | 264 |
| Jan 9, 2025 | 481.95 | 491.95 | 481.95 | 487.60 | 487.60 | 57 |
| Jan 8, 2025 | 475.80 | 482.85 | 474.05 | 482.85 | 482.85 | 56 |
| Jan 7, 2025 | 481.45 | 482.30 | 475.10 | 475.25 | 475.25 | 126 |
| Jan 6, 2025 | 480.65 | 490.45 | 479.35 | 486.00 | 486.00 | 306 |
| Jan 3, 2025 | 470.90 | 476.30 | 469.90 | 476.30 | 476.30 | 130 |
| Jan 2, 2025 | 472.85 | 477.70 | 472.30 | 473.90 | 473.90 | 167 |
| Dec 30, 2024 | 467.45 | 467.45 | 467.45 | 467.45 | 467.45 | - |
| Dec 27, 2024 | 472.10 | 476.95 | 465.10 | 467.45 | 467.45 | 50 |
| Dec 23, 2024 | 479.95 | 482.35 | 471.95 | 472.00 | 472.00 | 284 |
| Dec 20, 2024 | 475.00 | 477.70 | 462.25 | 477.70 | 477.70 | 221 |
| Dec 19, 2024 | 480.55 | 483.30 | 477.70 | 478.75 | 478.75 | 76 |
| Dec 18, 2024 | 490.80 | 494.20 | 486.10 | 494.20 | 494.20 | 294 |
| Dec 17, 2024 | 492.55 | 499.00 | 486.60 | 491.80 | 491.80 | 182 |
| Dec 16, 2024 | 485.75 | 499.00 | 480.20 | 497.35 | 497.35 | 237 |
| Dec 13, 2024 | 489.70 | 489.70 | 479.25 | 479.25 | 479.25 | 162 |
| Dec 12, 2024 | 483.20 | 488.80 | 483.10 | 487.15 | 487.15 | 256 |
| Dec 11, 2024 | 489.45 | 490.95 | 487.80 | 489.35 | 489.35 | 28 |
| Dec 10, 2024 | 482.85 | 482.85 | 482.85 | 482.85 | 482.85 | - |
| Dec 9, 2024 | 489.00 | 491.10 | 482.25 | 482.85 | 482.85 | 337 |
| Dec 6, 2024 | 488.50 | 500.50 | 487.10 | 497.10 | 497.10 | 553 |
| Dec 5, 2024 | 515.30 | 518.30 | 488.95 | 496.65 | 496.65 | 1,249 |
| Dec 4, 2024 | 548.00 | 558.00 | 545.70 | 558.00 | 558.00 | 317 |
| Dec 3, 2024 | 537.80 | 540.60 | 534.30 | 540.60 | 540.60 | 108 |
| Dec 2, 2024 | 531.30 | 539.00 | 529.30 | 539.00 | 539.00 | 336 |
| Nov 29, 2024 | 522.30 | 533.10 | 520.70 | 532.30 | 532.30 | 30 |
| Nov 28, 2024 | 517.70 | 517.70 | 517.70 | 517.70 | 517.70 | - |
| Nov 27, 2024 | 526.80 | 528.10 | 517.70 | 517.70 | 517.70 | 83 |
| Nov 26, 2024 | 536.30 | 537.00 | 528.10 | 528.10 | 528.10 | 101 |
| Nov 25, 2024 | 538.50 | 538.50 | 538.50 | 538.50 | 538.50 | - |
| Nov 22, 2024 | 532.60 | 538.50 | 532.60 | 538.50 | 538.50 | 49 |
| Nov 21, 2024 | 511.00 | 529.70 | 511.00 | 529.70 | 529.70 | 138 |
| Nov 20, 2024 | 505.70 | 511.20 | 501.70 | 508.80 | 508.80 | 285 |
| Nov 19, 2024 | 494.85 | 498.70 | 486.80 | 498.70 | 498.70 | 227 |
| Nov 18, 2024 | 497.65 | 498.45 | 497.65 | 498.45 | 498.45 | 5 |
| Nov 15, 2024 | 519.20 | 519.20 | 498.95 | 498.95 | 498.95 | 114 |
| Nov 14, 2024 | 529.30 | 530.00 | 515.10 | 522.70 | 522.70 | 160 |
| Nov 13, 2024 | 523.90 | 533.00 | 517.50 | 533.00 | 533.00 | 131 |
| Nov 12, 2024 | 525.00 | 525.00 | 517.60 | 518.50 | 518.50 | 101 |
| Nov 11, 2024 | 526.10 | 526.30 | 521.00 | 522.50 | 522.50 | 134 |
| Nov 8, 2024 | 531.20 | 532.00 | 526.00 | 526.00 | 526.00 | 182 |
| Nov 7, 2024 | 516.30 | 527.00 | 516.30 | 526.10 | 526.10 | 130 |
| Nov 6, 2024 | 495.65 | 506.80 | 495.40 | 506.80 | 506.80 | 154 |
| Nov 5, 2024 | 482.65 | 486.60 | 482.65 | 486.60 | 486.60 | 178 |
| Nov 4, 2024 | 479.80 | 483.60 | 475.10 | 479.95 | 479.95 | 102 |
| Nov 1, 2024 | 474.85 | 479.90 | 471.80 | 479.90 | 479.90 | 216 |
| Oct 31, 2024 | 492.60 | 492.60 | 490.75 | 490.75 | 490.75 | 15 |
| Oct 30, 2024 | 490.40 | 490.40 | 486.40 | 490.00 | 490.00 | 164 |
| Oct 29, 2024 | 467.55 | 488.10 | 467.55 | 488.10 | 488.10 | 141 |
| Oct 28, 2024 | 465.75 | 468.10 | 460.15 | 460.15 | 460.15 | 235 |
| Oct 25, 2024 | 466.55 | 466.60 | 460.00 | 465.50 | 465.50 | 67 |
| Oct 24, 2024 | 458.90 | 460.95 | 457.50 | 457.50 | 457.50 | 142 |
| Oct 23, 2024 | 465.80 | 466.25 | 460.65 | 460.65 | 460.65 | 56 |
| Oct 22, 2024 | 467.45 | 468.55 | 459.25 | 459.25 | 459.25 | 196 |
| Oct 21, 2024 | 466.25 | 466.85 | 460.90 | 465.05 | 465.05 | 335 |
| Oct 18, 2024 | 466.30 | 469.10 | 463.00 | 466.70 | 466.70 | 165 |
| Oct 17, 2024 | 464.60 | 470.65 | 462.30 | 464.55 | 464.55 | 481 |
| Oct 16, 2024 | 481.10 | 481.10 | 460.85 | 464.95 | 464.95 | 165 |
| Oct 15, 2024 | 501.00 | 503.00 | 489.90 | 491.10 | 491.10 | 169 |
| Oct 14, 2024 | 493.05 | 500.80 | 493.05 | 498.10 | 498.10 | 399 |
| Oct 11, 2024 | 486.30 | 491.35 | 484.25 | 491.35 | 491.35 | 197 |
| Oct 10, 2024 | 483.45 | 489.00 | 481.10 | 489.00 | 489.00 | 309 |
| Oct 9, 2024 | 468.75 | 478.90 | 467.65 | 476.70 | 476.70 | 464 |
| Oct 8, 2024 | 449.60 | 467.35 | 449.60 | 467.35 | 467.35 | 63 |
| Oct 7, 2024 | 454.85 | 454.85 | 448.50 | 449.85 | 449.85 | 145 |
| Oct 4, 2024 | 450.85 | 462.15 | 449.70 | 454.50 | 454.50 | 153 |
| Oct 3, 2024 | 452.30 | 452.30 | 444.55 | 451.05 | 451.05 | 208 |
| Oct 2, 2024 | 448.15 | 456.75 | 446.90 | 456.75 | 456.75 | 64 |
| Oct 1, 2024 | 453.95 | 456.25 | 443.90 | 447.50 | 447.50 | 113 |
| Sep 30, 2024 | 458.65 | 459.15 | 454.95 | 455.15 | 455.15 | 167 |
| Sep 27, 2024 | 462.40 | 462.70 | 459.85 | 460.30 | 460.30 | 38 |
| Sep 26, 2024 | 466.20 | 470.65 | 458.45 | 458.45 | 458.45 | 195 |
| Sep 25, 2024 | 453.35 | 454.95 | 451.05 | 454.95 | 454.95 | 78 |
| Sep 24, 2024 | 456.50 | 456.50 | 447.15 | 451.35 | 451.35 | 61 |
| Sep 23, 2024 | 455.65 | 458.25 | 453.50 | 456.45 | 456.45 | 44 |
| Sep 20, 2024 | 460.00 | 462.15 | 452.85 | 453.05 | 453.05 | 460 |
| Sep 19, 2024 | 457.45 | 465.45 | 457.45 | 463.10 | 463.10 | 238 |
| Sep 18, 2024 | 455.00 | 455.00 | 448.20 | 448.20 | 448.20 | 36 |
| Sep 17, 2024 | 452.05 | 456.65 | 451.75 | 452.50 | 452.50 | 130 |
| Sep 16, 2024 | 441.15 | 446.60 | 439.25 | 446.60 | 446.60 | 148 |
| Sep 13, 2024 | 442.15 | 444.70 | 439.55 | 443.80 | 443.80 | 126 |
| Sep 12, 2024 | 439.40 | 444.60 | 435.25 | 443.10 | 443.10 | 215 |
| Sep 11, 2024 | 416.55 | 423.40 | 415.50 | 422.40 | 422.40 | 325 |
| Sep 10, 2024 | 418.65 | 422.35 | 418.25 | 421.10 | 421.10 | 149 |
| Sep 9, 2024 | 420.95 | 426.00 | 414.75 | 417.35 | 417.35 | 323 |
| Sep 6, 2024 | 426.00 | 428.00 | 415.50 | 418.15 | 418.15 | 380 |
| Sep 5, 2024 | 428.30 | 433.20 | 425.20 | 429.00 | 429.00 | 83 |
| Sep 4, 2024 | 430.25 | 434.00 | 428.00 | 432.20 | 432.20 | 214 |
| Sep 3, 2024 | 470.35 | 470.35 | 449.35 | 449.35 | 449.35 | 535 |
| Sep 2, 2024 | 468.45 | 472.25 | 467.20 | 467.20 | 467.20 | 25 |
| Aug 30, 2024 | 467.95 | 474.35 | 467.25 | 467.25 | 467.25 | 87 |
| Aug 29, 2024 | 455.10 | 473.15 | 454.25 | 472.65 | 472.65 | 1,559 |
| Aug 28, 2024 | 465.85 | 468.55 | 458.05 | 458.05 | 458.05 | 42 |
| Aug 27, 2024 | 470.65 | 474.20 | 466.50 | 466.50 | 466.50 | 50 |
| Aug 26, 2024 | 482.55 | 482.70 | 470.50 | 473.75 | 473.75 | - |
| Aug 23, 2024 | 495.25 | 510.80 | 485.05 | 489.30 | 489.30 | 662 |
| Aug 22, 2024 | 516.70 | 524.60 | 502.40 | 503.30 | 503.30 | 623 |
| Aug 21, 2024 | 504.70 | 507.00 | 500.90 | 503.90 | 503.90 | 161 |
| Aug 20, 2024 | 505.00 | 508.90 | 502.40 | 503.00 | 503.00 | 34 |
| Aug 19, 2024 | 495.70 | 496.90 | 493.90 | 495.15 | 495.15 | 99 |
| Aug 16, 2024 | 504.00 | 504.00 | 492.45 | 497.80 | 497.80 | 267 |
| Aug 15, 2024 | 486.70 | 495.55 | 483.25 | 495.55 | 495.55 | 179 |
| Aug 14, 2024 | 481.05 | 482.50 | 478.20 | 481.95 | 481.95 | 174 |
| Aug 13, 2024 | 475.95 | 485.35 | 475.95 | 485.35 | 485.35 | 68 |
| Aug 12, 2024 | 480.85 | 484.00 | 477.00 | 477.00 | 477.00 | 33 |
| Aug 9, 2024 | 468.50 | 477.10 | 468.50 | 475.35 | 475.35 | 130 |
| Aug 8, 2024 | 450.75 | 463.40 | 448.40 | 463.00 | 463.00 | 109 |
| Aug 7, 2024 | 463.70 | 475.00 | 458.35 | 465.00 | 465.00 | 151 |
| Aug 6, 2024 | 448.35 | 458.20 | 448.35 | 457.55 | 457.55 | 307 |
| Aug 5, 2024 | 448.40 | 448.40 | 412.00 | 444.05 | 444.05 | 806 |
| Aug 2, 2024 | 492.30 | 493.20 | 447.60 | 449.75 | 449.75 | 811 |
| Aug 1, 2024 | 518.80 | 524.40 | 507.20 | 507.20 | 507.20 | 111 |
| Jul 31, 2024 | 493.30 | 512.30 | 492.35 | 512.20 | 512.20 | 156 |
| Jul 30, 2024 | 504.90 | 515.50 | 497.50 | 497.95 | 497.95 | 110 |
| Jul 29, 2024 | 510.50 | 510.70 | 503.50 | 503.50 | 503.50 | 56 |
| Jul 26, 2024 | 500.70 | 509.10 | 500.70 | 506.10 | 506.10 | 176 |
| Jul 25, 2024 | 511.60 | 513.10 | 495.95 | 503.50 | 503.50 | 759 |
| Jul 24, 2024 | 536.80 | 539.30 | 519.60 | 519.60 | 519.60 | 68 |
| Jul 23, 2024 | 541.70 | 546.50 | 535.60 | 546.50 | 546.50 | 217 |
| Jul 22, 2024 | 521.30 | 533.70 | 517.60 | 525.00 | 525.00 | 247 |
| Jul 19, 2024 | 514.60 | 520.70 | 510.10 | 515.30 | 515.30 | 85 |
| Jul 18, 2024 | 527.90 | 527.90 | 506.90 | 506.90 | 506.90 | 391 |
| Jul 17, 2024 | 560.00 | 560.10 | 531.30 | 534.00 | 534.00 | 486 |
| Jul 16, 2024 | 569.00 | 569.00 | 564.00 | 564.20 | 564.20 | 115 |
| Jul 15, 2024 | 567.90 | 571.70 | 560.10 | 567.90 | 567.90 | 111 |
| Jul 12, 2024 | 560.10 | 565.10 | 558.40 | 563.60 | 563.60 | 160 |
| Jul 11, 2024 | 573.00 | 573.00 | 565.50 | 565.50 | 565.50 | 6 |
| Jul 10, 2024 | 559.90 | 567.30 | 559.90 | 567.30 | 567.30 | 13 |
| Jul 9, 2024 | 573.30 | 574.00 | 560.70 | 561.00 | 561.00 | 53 |
| Jul 8, 2024 | 573.80 | 574.40 | 568.60 | 568.60 | 568.60 | 80 |
| Jul 5, 2024 | 561.10 | 571.00 | 561.10 | 569.60 | 569.60 | 80 |
| Jul 4, 2024 | 561.00 | 561.00 | 560.00 | 560.00 | 560.00 | 16 |
| Jul 3, 2024 | 567.70 | 569.20 | 562.30 | 563.40 | 563.40 | 109 |
| Jul 2, 2024 | 560.90 | 565.20 | 559.90 | 563.30 | 563.30 | 94 |
| Jul 1, 2024 | 555.60 | 558.10 | 548.10 | 557.00 | 557.00 | 173 |
| Jun 28, 2024 | 557.20 | 567.40 | 556.90 | 565.80 | 565.80 | 136 |
| Jun 27, 2024 | 559.20 | 563.80 | 558.20 | 558.20 | 558.20 | 3 |
| Jun 26, 2024 | 561.00 | 563.30 | 558.60 | 560.00 | 560.00 | 81 |
| Jun 25, 2024 | 558.90 | 560.40 | 555.30 | 560.40 | 560.40 | 94 |
| Jun 24, 2024 | 567.10 | 567.10 | 555.70 | 558.70 | 558.70 | 211 |
| Jun 21, 2024 | 569.70 | 573.10 | 565.10 | 568.30 | 568.30 | 225 |
| Jun 20, 2024 | 581.00 | 585.40 | 572.40 | 575.80 | 575.80 | 325 |
| Jun 19, 2024 | 581.90 | 584.90 | 578.30 | 578.60 | 578.60 | 62 |
| Jun 18, 2024 | 557.50 | 557.50 | 557.50 | 557.50 | 557.50 | - |
| Jun 17, 2024 | 552.60 | 558.30 | 550.80 | 557.50 | 557.50 | 139 |
| Jun 14, 2024 | 553.20 | 553.20 | 546.10 | 547.70 | 547.70 | 186 |
| Jun 13, 2024 | 546.20 | 556.50 | 544.50 | 551.00 | 551.00 | 484 |
| Jun 12, 2024 | 539.60 | 545.00 | 539.60 | 541.10 | 541.10 | 469 |
| Jun 11, 2024 | 532.90 | 539.30 | 531.50 | 535.90 | 535.90 | 590 |
| Jun 10, 2024 | 531.60 | 534.40 | 528.80 | 534.40 | 534.40 | 79 |
| Jun 7, 2024 | 529.30 | 533.50 | 526.20 | 531.30 | 531.30 | 190 |
| Jun 6, 2024 | 539.90 | 541.70 | 529.90 | 529.90 | 529.90 | 47 |
| Jun 5, 2024 | 518.00 | 520.10 | 516.00 | 516.90 | 516.90 | 53 |
| Jun 4, 2024 | 512.30 | 518.00 | 508.20 | 509.60 | 509.60 | 109 |
| Jun 3, 2024 | 520.70 | 525.40 | 506.60 | 508.10 | 508.10 | 819 |
| May 31, 2024 | 519.80 | 523.00 | 506.00 | 507.80 | 507.80 | 193 |
| May 30, 2024 | 534.10 | 534.10 | 524.90 | 527.40 | 527.40 | 71 |
| May 29, 2024 | 539.10 | 539.10 | 534.10 | 535.10 | 535.10 | 136 |
| May 28, 2024 | 541.60 | 545.90 | 535.10 | 544.20 | 544.20 | 397 |
| May 27, 2024 | 547.90 | 547.90 | 547.90 | 547.90 | 547.90 | 1 |
| May 24, 2024 | 538.30 | 547.80 | 538.30 | 547.80 | 547.80 | 600 |
| May 23, 2024 | 531.10 | 550.30 | 523.40 | 549.40 | 549.40 | 757 |
| May 22, 2024 | 527.40 | 532.50 | 526.90 | 531.60 | 531.60 | 113 |
| May 21, 2024 | 527.00 | 527.00 | 523.60 | 524.70 | 524.70 | 113 |
| May 20, 2024 | 526.50 | 526.60 | 521.60 | 526.60 | 526.60 | 174 |
| May 17, 2024 | 524.00 | 527.70 | 522.20 | 523.50 | 523.50 | 218 |
| May 16, 2024 | 532.70 | 536.60 | 527.80 | 527.80 | 527.80 | 185 |
| May 15, 2024 | 519.70 | 530.90 | 515.40 | 530.60 | 530.60 | 66 |
| May 14, 2024 | 516.90 | 516.90 | 511.80 | 514.10 | 514.10 | 43 |
| May 13, 2024 | 516.80 | 520.80 | 512.80 | 514.50 | 514.50 | 122 |
| May 10, 2024 | 513.50 | 517.00 | 511.30 | 515.70 | 515.70 | 65 |
| May 9, 2024 | 511.50 | 511.50 | 507.10 | 510.40 | 510.40 | 62 |
| May 8, 2024 | 512.90 | 514.20 | 508.20 | 511.90 | 511.90 | 161 |
| May 7, 2024 | 508.00 | 514.70 | 502.90 | 514.70 | 514.70 | 102 |
| May 6, 2024 | 498.55 | 502.20 | 498.55 | 501.60 | 501.60 | 125 |
| May 3, 2024 | 488.20 | 498.35 | 488.20 | 498.35 | 498.35 | 126 |
| May 2, 2024 | 492.45 | 495.90 | 484.10 | 484.65 | 484.65 | 240 |
| Apr 30, 2024 | 506.10 | 509.10 | 502.20 | 502.20 | 502.20 | 189 |
| Apr 29, 2024 | 510.20 | 513.50 | 506.50 | 507.50 | 507.50 | 172 |
| Apr 26, 2024 | 497.60 | 510.90 | 493.10 | 509.40 | 509.40 | 422 |
| Apr 25, 2024 | 486.55 | 491.30 | 486.55 | 489.75 | 489.75 | 387 |
| Apr 24, 2024 | 495.50 | 498.05 | 494.30 | 497.60 | 497.60 | 90 |
| Apr 23, 2024 | 472.55 | 494.20 | 468.85 | 492.85 | 492.85 | 425 |
| Apr 22, 2024 | 482.60 | 485.15 | 478.20 | 481.45 | 481.45 | 313 |
| Apr 19, 2024 | 499.30 | 499.30 | 481.10 | 482.45 | 482.45 | 326 |
| Apr 18, 2024 | 499.60 | 499.60 | 490.50 | 491.50 | 491.50 | 188 |
| Apr 17, 2024 | 508.60 | 511.50 | 504.70 | 504.70 | 504.70 | 581 |
| Apr 16, 2024 | 512.50 | 512.50 | 507.20 | 510.60 | 510.60 | 451 |
| Apr 15, 2024 | 530.00 | 530.00 | 521.70 | 521.70 | 521.70 | 211 |
| Apr 12, 2024 | 525.80 | 527.20 | 522.60 | 526.40 | 526.40 | 186 |
| Apr 11, 2024 | 521.40 | 524.70 | 514.50 | 518.80 | 518.80 | 560 |
| Apr 10, 2024 | 526.60 | 526.60 | 520.50 | 522.70 | 522.70 | 100 |
| Apr 9, 2024 | 534.00 | 534.00 | 525.20 | 525.90 | 525.90 | 50 |
| Apr 8, 2024 | 530.00 | 534.60 | 529.60 | 530.30 | 530.30 | 75 |
| Apr 5, 2024 | 527.00 | 532.20 | 524.00 | 532.20 | 532.20 | 98 |
| Apr 4, 2024 | 537.50 | 544.60 | 536.90 | 541.70 | 541.70 | 486 |
| Apr 3, 2024 | 527.00 | 535.30 | 527.00 | 535.20 | 535.20 | 39 |
| Apr 2, 2024 | 538.00 | 538.00 | 525.00 | 530.10 | 530.10 | 110 |
| Mar 28, 2024 | 535.50 | 535.50 | 531.00 | 531.50 | 531.50 | 52 |
| Mar 27, 2024 | 540.00 | 541.50 | 531.50 | 537.00 | 537.00 | 39 |
| Mar 26, 2024 | 540.00 | 542.00 | 539.50 | 542.00 | 542.00 | 48 |
| Mar 25, 2024 | 549.00 | 549.00 | 538.00 | 540.50 | 540.50 | 610 |
| Mar 22, 2024 | 559.00 | 561.00 | 549.50 | 552.00 | 552.00 | 262 |
| Mar 21, 2024 | 544.00 | 566.00 | 541.00 | 565.50 | 565.50 | 669 |
| Mar 20, 2024 | 543.50 | 553.50 | 535.50 | 535.50 | 535.50 | 675 |
| Mar 19, 2024 | 529.50 | 534.00 | 523.50 | 534.00 | 534.00 | 367 |
| Mar 18, 2024 | 509.00 | 520.50 | 509.00 | 519.00 | 519.00 | 146 |
| Mar 15, 2024 | 515.50 | 516.50 | 506.00 | 508.50 | 508.50 | 78 |
| Mar 14, 2024 | 514.00 | 518.00 | 512.00 | 513.50 | 513.50 | 211 |
| Mar 13, 2024 | 529.50 | 529.50 | 510.00 | 510.50 | 510.50 | 44 |
| Mar 12, 2024 | 519.00 | 526.00 | 519.00 | 525.00 | 525.00 | 108 |
| Mar 11, 2024 | 516.00 | 522.50 | 513.50 | 516.00 | 516.00 | 158 |
| Mar 8, 2024 | 536.00 | 539.50 | 527.00 | 527.00 | 527.00 | 440 |
| Mar 7, 2024 | 528.00 | 536.00 | 528.00 | 536.00 | 536.00 | 122 |
| Mar 6, 2024 | 523.00 | 529.50 | 523.00 | 526.50 | 526.50 | 276 |
| Mar 5, 2024 | 547.50 | 547.50 | 523.00 | 523.00 | 523.00 | 394 |
| Mar 4, 2024 | 545.50 | 553.50 | 545.00 | 547.50 | 547.50 | 394 |
| Mar 1, 2024 | 534.00 | 541.50 | 530.50 | 541.50 | 541.50 | 211 |
| Feb 29, 2024 | 525.00 | 533.00 | 523.50 | 530.00 | 530.00 | 216 |
| Feb 28, 2024 | 531.00 | 531.00 | 526.50 | 529.00 | 529.00 | 118 |
| Feb 27, 2024 | 532.50 | 534.50 | 528.00 | 528.00 | 528.00 | 232 |
| Feb 26, 2024 | 532.50 | 534.00 | 528.00 | 534.00 | 534.00 | 101 |
| Feb 23, 2024 | 533.00 | 541.00 | 529.00 | 532.00 | 532.00 | 448 |
| Feb 22, 2024 | 526.00 | 559.50 | 519.00 | 554.50 | 554.50 | 933 |
| Feb 21, 2024 | 505.50 | 507.00 | 488.00 | 497.60 | 497.60 | 291 |
| Feb 20, 2024 | 513.50 | 516.50 | 499.40 | 504.00 | 504.00 | 1,179 |
| Feb 19, 2024 | 516.00 | 518.50 | 516.00 | 518.00 | 518.00 | 149 |
| Feb 16, 2024 | 522.00 | 522.00 | 513.00 | 517.00 | 517.00 | 361 |
| Feb 15, 2024 | 528.00 | 530.00 | 518.00 | 520.50 | 520.50 | 157 |
| Feb 14, 2024 | 516.00 | 520.50 | 516.00 | 519.00 | 519.00 | 302 |
| Feb 13, 2024 | 520.00 | 520.00 | 508.50 | 514.50 | 514.50 | 897 |
| Feb 12, 2024 | 536.50 | 540.00 | 527.50 | 533.00 | 533.00 | 1,213 |
| Feb 9, 2024 | 531.50 | 541.00 | 529.50 | 537.50 | 537.50 | 319 |
| Feb 8, 2024 | 522.50 | 533.00 | 519.50 | 529.00 | 529.00 | 467 |
| Feb 7, 2024 | 504.50 | 518.50 | 502.00 | 517.50 | 517.50 | 364 |
| Feb 6, 2024 | 522.00 | 524.50 | 506.50 | 506.50 | 506.50 | 494 |
| Feb 5, 2024 | 515.00 | 520.00 | 508.00 | 518.00 | 518.00 | 786 |
| Feb 2, 2024 | 500.00 | 509.00 | 499.80 | 509.00 | 509.00 | 399 |
| Feb 1, 2024 | 498.80 | 500.00 | 491.80 | 494.00 | 494.00 | 496 |
| Jan 31, 2024 | 497.20 | 499.20 | 492.60 | 492.60 | 492.60 | 276 |
Related Tickers
WO6.DE Worldline SA
8.32
+5.91%
R1B.DE Rubean AG
4.4800
0.00%
PGH.DE The Payments Group Holding GmbH & Co KGaA
0.7800
-1.89%
INW.DE GBS Software AG
3.0600
0.00%
NFN.DE NFON AG
5.35
+1.90%
ZS.MX Zscaler, Inc.
4,183.00
0.00%
1N8.DE Adyen N.V.
1,563.60
-0.29%
71Y.F Toast, Inc.
39.15
+1.37%
SQ3.DE Block, Inc.
88.86
-0.75%
CYR.DE cyan AG
2.6600
-2.21%