73.45
+0.65
+(0.89%)
As of 11:35:37 AM GMT+1. 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 |
---|---|---|---|---|---|---|
Jan 21, 2025 | 73.00 | 73.65 | 72.90 | 73.45 | 73.45 | 30,235 |
Jan 20, 2025 | 72.85 | 73.65 | 72.80 | 72.80 | 72.80 | 289,274 |
Jan 17, 2025 | 72.50 | 73.20 | 72.40 | 72.90 | 72.90 | 313,944 |
Jan 16, 2025 | 73.05 | 73.25 | 72.30 | 72.65 | 72.65 | 362,716 |
Jan 15, 2025 | 71.70 | 73.35 | 70.80 | 72.30 | 72.30 | 375,590 |
Jan 14, 2025 | 72.75 | 73.90 | 71.00 | 71.00 | 71.00 | 593,574 |
Jan 13, 2025 | 67.70 | 67.95 | 66.70 | 67.40 | 67.40 | 132,081 |
Jan 10, 2025 | 68.20 | 68.75 | 67.70 | 67.85 | 67.85 | 132,794 |
Jan 9, 2025 | 69.40 | 69.60 | 68.50 | 68.70 | 68.70 | 187,334 |
Jan 8, 2025 | 66.75 | 69.40 | 66.20 | 69.40 | 69.40 | 264,957 |
Jan 7, 2025 | 65.85 | 67.20 | 65.85 | 67.00 | 67.00 | 216,627 |
Jan 6, 2025 | 64.50 | 66.15 | 64.35 | 65.85 | 65.85 | 143,021 |
Jan 3, 2025 | 65.10 | 65.10 | 63.85 | 64.50 | 64.50 | 148,413 |
Dec 30, 2024 | 63.35 | 64.10 | 63.05 | 64.10 | 64.10 | 277,385 |
Dec 27, 2024 | 63.85 | 64.35 | 63.35 | 63.60 | 63.60 | 96,447 |
Dec 23, 2024 | 63.40 | 64.05 | 62.95 | 62.95 | 62.95 | 135,490 |
Dec 20, 2024 | 63.30 | 63.95 | 63.00 | 63.65 | 63.65 | 417,431 |
Dec 19, 2024 | 63.40 | 64.50 | 63.30 | 64.15 | 64.15 | 155,620 |
Dec 18, 2024 | 64.50 | 65.25 | 64.50 | 64.65 | 64.65 | 166,536 |
Dec 17, 2024 | 65.20 | 66.70 | 64.55 | 64.65 | 64.65 | 218,571 |
Dec 16, 2024 | 65.00 | 65.90 | 64.75 | 65.70 | 65.70 | 338,145 |
Dec 13, 2024 | 66.00 | 66.55 | 65.70 | 66.25 | 66.25 | 212,732 |
Dec 12, 2024 | 63.50 | 65.80 | 63.00 | 65.80 | 65.80 | 523,204 |
Dec 11, 2024 | 59.35 | 60.45 | 59.15 | 60.45 | 60.45 | 186,076 |
Dec 10, 2024 | 58.25 | 59.90 | 58.15 | 59.90 | 59.90 | 298,992 |
Dec 9, 2024 | 58.40 | 58.65 | 57.70 | 58.65 | 58.65 | 367,914 |
Dec 6, 2024 | 57.45 | 58.50 | 57.05 | 58.50 | 58.50 | 205,107 |
Dec 5, 2024 | 57.50 | 58.15 | 57.45 | 57.70 | 57.70 | 150,692 |
Dec 4, 2024 | 56.95 | 58.25 | 56.95 | 57.55 | 57.55 | 195,958 |
Dec 3, 2024 | 57.30 | 57.70 | 56.15 | 57.00 | 57.00 | 230,001 |
Dec 2, 2024 | 57.55 | 58.15 | 56.95 | 57.40 | 57.40 | 225,886 |
Nov 29, 2024 | 55.30 | 58.90 | 55.30 | 57.85 | 57.85 | 350,855 |
Nov 28, 2024 | 56.15 | 56.25 | 55.00 | 55.30 | 55.30 | 270,372 |
Nov 27, 2024 | 56.25 | 56.35 | 55.55 | 55.90 | 55.90 | 190,349 |
Nov 26, 2024 | 56.75 | 57.30 | 56.35 | 56.35 | 56.35 | 176,363 |
Nov 25, 2024 | 57.95 | 58.05 | 56.25 | 57.40 | 57.40 | 851,031 |
Nov 22, 2024 | 58.45 | 59.05 | 57.70 | 57.70 | 57.70 | 186,895 |
Nov 21, 2024 | 60.10 | 60.10 | 58.55 | 58.65 | 58.65 | 190,601 |
Nov 20, 2024 | 59.20 | 60.10 | 59.15 | 59.50 | 59.50 | 197,620 |
Nov 19, 2024 | 58.20 | 59.20 | 57.35 | 59.20 | 59.20 | 345,862 |
Nov 18, 2024 | 58.10 | 58.25 | 57.20 | 58.25 | 58.25 | 474,971 |
Nov 15, 2024 | 59.30 | 59.70 | 57.40 | 58.60 | 58.60 | 473,816 |
Nov 14, 2024 | 60.95 | 61.35 | 59.45 | 59.90 | 59.90 | 415,082 |
Nov 13, 2024 | 61.90 | 61.90 | 60.45 | 61.25 | 61.25 | 334,635 |
Nov 12, 2024 | 57.95 | 64.70 | 57.95 | 62.00 | 62.00 | 509,595 |
Nov 11, 2024 | 59.85 | 60.65 | 58.85 | 59.55 | 59.55 | 188,975 |
Nov 8, 2024 | 60.20 | 60.20 | 57.95 | 59.50 | 59.50 | 461,658 |
Nov 7, 2024 | 59.85 | 61.00 | 59.75 | 59.75 | 59.75 | 178,125 |
Nov 6, 2024 | 60.45 | 61.25 | 59.30 | 59.70 | 59.70 | 149,293 |
Nov 5, 2024 | 60.10 | 60.25 | 59.10 | 59.95 | 59.95 | 130,905 |
Nov 4, 2024 | 59.75 | 60.75 | 59.75 | 59.95 | 59.95 | 102,735 |
Nov 1, 2024 | 60.20 | 60.65 | 59.55 | 60.15 | 60.15 | 136,159 |
Oct 31, 2024 | 60.20 | 60.50 | 58.65 | 59.75 | 59.75 | 258,882 |
Oct 30, 2024 | 60.70 | 61.45 | 60.45 | 60.75 | 60.75 | 181,772 |
Oct 29, 2024 | 62.80 | 62.80 | 60.50 | 61.05 | 61.05 | 246,952 |
Oct 28, 2024 | 64.00 | 64.45 | 61.30 | 63.10 | 63.10 | 231,229 |
Oct 25, 2024 | 63.65 | 64.15 | 62.85 | 63.45 | 63.45 | 181,759 |
Oct 24, 2024 | 62.50 | 63.95 | 59.15 | 63.75 | 63.75 | 659,012 |
Oct 23, 2024 | 64.65 | 65.65 | 64.10 | 64.60 | 64.60 | 128,401 |
Oct 22, 2024 | 63.65 | 65.00 | 63.65 | 64.55 | 64.55 | 125,747 |
Oct 21, 2024 | 63.80 | 64.40 | 63.65 | 63.75 | 63.75 | 72,886 |
Oct 18, 2024 | 63.00 | 64.20 | 63.00 | 63.90 | 63.90 | 73,374 |
Oct 17, 2024 | 63.60 | 64.30 | 63.35 | 63.60 | 63.60 | 113,520 |
Oct 16, 2024 | 62.60 | 64.20 | 62.60 | 63.45 | 63.45 | 102,541 |
Oct 15, 2024 | 63.65 | 64.20 | 63.20 | 63.60 | 63.60 | 134,558 |
Oct 14, 2024 | 63.00 | 63.75 | 62.70 | 63.75 | 63.75 | 74,159 |
Oct 11, 2024 | 62.60 | 63.05 | 62.55 | 62.90 | 62.90 | 117,051 |
Oct 10, 2024 | 61.65 | 62.85 | 60.80 | 62.85 | 62.85 | 214,203 |
Oct 9, 2024 | 60.30 | 62.45 | 59.90 | 61.75 | 61.75 | 396,500 |
Oct 8, 2024 | 59.00 | 59.55 | 57.65 | 59.05 | 59.05 | 235,014 |
Oct 7, 2024 | 59.25 | 59.55 | 58.90 | 59.20 | 59.20 | 149,675 |
Oct 4, 2024 | 58.85 | 59.95 | 58.85 | 59.15 | 59.15 | 141,020 |
Oct 3, 2024 | 58.10 | 58.95 | 57.75 | 58.95 | 58.95 | 131,164 |
Oct 2, 2024 | 57.70 | 58.75 | 57.50 | 58.30 | 58.30 | 130,777 |
Oct 1, 2024 | 59.35 | 59.35 | 57.40 | 57.85 | 57.85 | 175,038 |
Sep 30, 2024 | 59.40 | 59.90 | 58.85 | 59.20 | 59.20 | 198,104 |
Sep 27, 2024 | 58.55 | 59.95 | 58.25 | 59.40 | 59.40 | 196,076 |
Sep 26, 2024 | 58.55 | 58.70 | 57.70 | 58.00 | 58.00 | 207,068 |
Sep 25, 2024 | 58.50 | 58.65 | 57.45 | 57.45 | 57.45 | 375,174 |
Sep 24, 2024 | 58.45 | 59.20 | 58.05 | 58.60 | 58.60 | 91,711 |
Sep 23, 2024 | 58.80 | 59.10 | 58.00 | 58.05 | 58.05 | 172,714 |
Sep 20, 2024 | 59.00 | 59.45 | 57.80 | 58.10 | 58.10 | 738,930 |
Sep 19, 2024 | 60.80 | 60.95 | 59.65 | 59.75 | 59.75 | 134,451 |
Sep 18, 2024 | 59.70 | 60.30 | 59.10 | 60.00 | 60.00 | 221,640 |
Sep 17, 2024 | 60.20 | 60.70 | 59.65 | 60.00 | 60.00 | 236,030 |
Sep 16, 2024 | 61.10 | 61.30 | 59.25 | 59.60 | 59.60 | 274,457 |
Sep 13, 2024 | 60.90 | 61.90 | 60.80 | 61.45 | 61.45 | 181,312 |
Sep 12, 2024 | 60.40 | 61.25 | 60.40 | 60.50 | 60.50 | 195,130 |
Sep 11, 2024 | 58.80 | 59.90 | 58.80 | 59.75 | 59.75 | 183,476 |
Sep 10, 2024 | 59.10 | 59.75 | 58.45 | 58.75 | 58.75 | 102,888 |
Sep 9, 2024 | 58.40 | 59.25 | 58.25 | 59.15 | 59.15 | 250,860 |
Sep 6, 2024 | 56.15 | 58.95 | 55.65 | 58.00 | 58.00 | 359,044 |
Sep 5, 2024 | 55.15 | 56.65 | 55.10 | 56.05 | 56.05 | 198,991 |
Sep 4, 2024 | 56.35 | 56.35 | 54.85 | 55.45 | 55.45 | 276,274 |
Sep 3, 2024 | 58.15 | 59.20 | 57.30 | 57.30 | 57.30 | 210,685 |
Sep 2, 2024 | 58.95 | 59.55 | 58.05 | 59.20 | 59.20 | 227,561 |
Aug 30, 2024 | 58.65 | 59.30 | 58.50 | 59.10 | 59.10 | 489,703 |
Aug 29, 2024 | 57.90 | 58.90 | 57.65 | 58.90 | 58.90 | 233,121 |
Aug 28, 2024 | 58.65 | 59.05 | 58.10 | 58.10 | 58.10 | 173,480 |
Aug 27, 2024 | 58.55 | 59.25 | 58.45 | 58.70 | 58.70 | 150,427 |
Aug 26, 2024 | 58.55 | 59.00 | 58.35 | 58.80 | 58.80 | 156,634 |
Aug 23, 2024 | 58.15 | 59.50 | 58.00 | 59.00 | 59.00 | 283,052 |
Aug 22, 2024 | 58.40 | 59.10 | 58.40 | 58.80 | 58.80 | 164,745 |
Aug 21, 2024 | 58.85 | 59.40 | 58.50 | 58.50 | 58.50 | 231,061 |
Aug 20, 2024 | 59.85 | 60.00 | 58.85 | 59.05 | 59.05 | 176,084 |
Aug 19, 2024 | 59.00 | 60.15 | 59.00 | 59.45 | 59.45 | 388,137 |
Aug 16, 2024 | 58.80 | 59.65 | 58.70 | 59.55 | 59.55 | 241,465 |
Aug 15, 2024 | 57.55 | 59.65 | 57.20 | 58.90 | 58.90 | 301,099 |
Aug 14, 2024 | 56.90 | 57.45 | 56.80 | 57.20 | 57.20 | 182,240 |
Aug 13, 2024 | 56.80 | 56.95 | 56.20 | 56.65 | 56.65 | 155,344 |
Aug 12, 2024 | 56.00 | 57.00 | 56.00 | 56.80 | 56.80 | 192,848 |
Aug 9, 2024 | 56.00 | 56.85 | 55.65 | 55.75 | 55.75 | 183,502 |
Aug 8, 2024 | 54.95 | 55.70 | 54.40 | 55.50 | 55.50 | 326,352 |
Aug 7, 2024 | 55.40 | 56.00 | 54.95 | 55.40 | 55.40 | 245,852 |
Aug 6, 2024 | 55.15 | 56.00 | 54.50 | 55.15 | 55.15 | 371,518 |
Aug 5, 2024 | 54.15 | 55.10 | 52.65 | 54.30 | 54.30 | 470,765 |
Aug 2, 2024 | 60.80 | 60.80 | 56.10 | 56.15 | 56.15 | 760,514 |
Jul 31, 2024 | 60.70 | 62.10 | 60.70 | 60.90 | 60.90 | 398,176 |
Jul 30, 2024 | 60.85 | 61.65 | 60.25 | 60.50 | 60.50 | 383,920 |
Jul 29, 2024 | 62.05 | 62.45 | 60.70 | 60.85 | 60.85 | 287,590 |
Jul 26, 2024 | 61.50 | 62.40 | 60.35 | 61.80 | 61.80 | 359,781 |
Jul 25, 2024 | 60.25 | 61.40 | 59.90 | 60.95 | 60.95 | 396,124 |
Jul 24, 2024 | 63.00 | 63.35 | 60.55 | 61.00 | 61.00 | 1,226,261 |
Jul 23, 2024 | 66.00 | 66.20 | 63.75 | 64.60 | 64.60 | 371,045 |
Jul 22, 2024 | 66.00 | 67.00 | 66.00 | 66.05 | 66.05 | 258,043 |
Jul 19, 2024 | 65.75 | 66.20 | 65.35 | 66.10 | 66.10 | 225,668 |
Jul 18, 2024 | 65.80 | 66.25 | 64.65 | 65.85 | 65.85 | 331,573 |
Jul 17, 2024 | 65.40 | 65.95 | 65.10 | 65.50 | 65.50 | 367,462 |
Jul 16, 2024 | 65.40 | 65.90 | 65.40 | 65.50 | 65.50 | 263,333 |
Jul 15, 2024 | 65.65 | 66.05 | 65.10 | 65.50 | 65.50 | 287,189 |
Jul 12, 2024 | 64.30 | 65.50 | 64.30 | 65.40 | 65.40 | 300,688 |
Jul 11, 2024 | 65.00 | 65.55 | 64.50 | 64.50 | 64.50 | 338,552 |
Jul 10, 2024 | 64.00 | 65.20 | 63.90 | 64.90 | 64.90 | 274,649 |
Jul 9, 2024 | 63.95 | 64.60 | 63.50 | 64.05 | 64.05 | 401,345 |
Jul 8, 2024 | 63.80 | 64.60 | 63.60 | 64.00 | 64.00 | 206,578 |
Jul 5, 2024 | 63.25 | 64.35 | 63.20 | 64.00 | 64.00 | 210,540 |
Jul 4, 2024 | 63.15 | 63.90 | 62.85 | 63.10 | 63.10 | 190,755 |
Jul 3, 2024 | 62.50 | 63.80 | 62.50 | 63.00 | 63.00 | 258,428 |
Jul 2, 2024 | 62.25 | 63.65 | 61.90 | 62.65 | 62.65 | 206,425 |
Jul 1, 2024 | 62.70 | 63.40 | 61.90 | 62.50 | 62.50 | 266,839 |
Jun 28, 2024 | 61.55 | 62.50 | 61.45 | 62.00 | 62.00 | 244,277 |
Jun 27, 2024 | 60.85 | 61.50 | 60.40 | 61.50 | 61.50 | 193,347 |
Jun 26, 2024 | 62.20 | 62.20 | 61.00 | 61.00 | 61.00 | 404,768 |
Jun 25, 2024 | 61.05 | 62.25 | 60.95 | 61.90 | 61.90 | 372,890 |
Jun 24, 2024 | 61.00 | 62.15 | 60.60 | 61.75 | 61.75 | 230,195 |
Jun 21, 2024 | 61.75 | 62.40 | 61.00 | 61.00 | 61.00 | 911,359 |
Jun 20, 2024 | 61.10 | 62.25 | 60.90 | 61.95 | 61.95 | 388,906 |
Jun 19, 2024 | 60.70 | 62.25 | 60.65 | 61.40 | 61.40 | 458,367 |
Jun 18, 2024 | 60.90 | 61.30 | 59.95 | 61.00 | 61.00 | 451,621 |
Jun 17, 2024 | 60.00 | 61.80 | 59.80 | 60.65 | 60.65 | 252,711 |
Jun 14, 2024 | 59.60 | 59.90 | 58.80 | 59.90 | 59.90 | 319,409 |
Jun 13, 2024 | 59.70 | 61.45 | 59.60 | 60.05 | 60.05 | 258,838 |
Jun 12, 2024 | 59.60 | 61.10 | 59.50 | 60.10 | 60.10 | 247,903 |
Jun 11, 2024 | 59.75 | 60.90 | 58.90 | 59.60 | 59.60 | 401,111 |
Jun 10, 2024 | 60.55 | 61.95 | 60.40 | 60.40 | 60.40 | 481,621 |
Jun 7, 2024 | 60.90 | 61.40 | 58.70 | 61.40 | 61.40 | 538,290 |
Jun 6, 2024 | 57.50 | 59.15 | 57.15 | 58.40 | 58.40 | 296,876 |
Jun 5, 2024 | 57.35 | 57.45 | 56.55 | 56.90 | 56.90 | 179,571 |
Jun 4, 2024 | 58.80 | 59.55 | 57.05 | 57.10 | 57.10 | 343,839 |
Jun 3, 2024 | 58.50 | 59.50 | 57.85 | 59.10 | 59.10 | 337,459 |
May 31, 2024 | 57.50 | 58.00 | 56.80 | 58.00 | 58.00 | 716,906 |
May 30, 2024 | 57.30 | 57.60 | 57.00 | 57.30 | 57.30 | 212,113 |
May 29, 2024 | 58.25 | 58.90 | 57.30 | 57.70 | 57.70 | 311,337 |
May 28, 2024 | 58.25 | 58.75 | 57.60 | 58.75 | 58.75 | 159,676 |
May 27, 2024 | 57.55 | 58.55 | 57.45 | 57.95 | 57.95 | 467,621 |
May 24, 2024 | 58.10 | 58.10 | 57.05 | 57.30 | 57.30 | 179,963 |
May 23, 2024 | 58.15 | 58.95 | 57.80 | 58.40 | 58.40 | 271,222 |
May 22, 2024 | 57.65 | 58.00 | 57.10 | 58.00 | 58.00 | 635,299 |
May 21, 2024 | 56.60 | 58.25 | 56.60 | 57.75 | 57.75 | 437,355 |
May 17, 2024 | 56.75 | 57.95 | 56.10 | 56.70 | 56.70 | 256,977 |
May 16, 2024 | 57.35 | 58.30 | 56.75 | 57.00 | 57.00 | 195,490 |
May 15, 2024 | 57.60 | 58.95 | 57.05 | 57.15 | 57.15 | 329,520 |
May 14, 2024 | 57.10 | 58.25 | 56.80 | 57.95 | 57.95 | 446,946 |
May 13, 2024 | 55.65 | 58.10 | 55.05 | 57.55 | 57.55 | 758,044 |
May 10, 2024 | 1.20 Dividend | |||||
May 10, 2024 | 53.05 | 54.50 | 53.05 | 54.40 | 54.40 | 1,320,075 |
May 8, 2024 | 54.30 | 55.00 | 53.95 | 53.95 | 52.75 | 306,398 |
May 7, 2024 | 56.10 | 56.75 | 54.45 | 55.05 | 53.83 | 288,966 |
May 6, 2024 | 56.65 | 56.75 | 55.15 | 55.90 | 54.66 | 388,765 |
May 3, 2024 | 57.10 | 57.45 | 55.45 | 56.30 | 55.05 | 703,537 |
May 2, 2024 | 57.20 | 57.35 | 56.20 | 56.40 | 55.15 | 449,430 |
Apr 30, 2024 | 57.25 | 58.40 | 56.45 | 57.50 | 56.22 | 360,623 |
Apr 29, 2024 | 57.90 | 57.90 | 55.75 | 56.60 | 55.34 | 269,828 |
Apr 26, 2024 | 58.10 | 58.35 | 57.60 | 57.75 | 56.47 | 578,719 |
Apr 25, 2024 | 59.00 | 59.20 | 56.30 | 57.60 | 56.32 | 825,585 |
Apr 24, 2024 | 63.35 | 64.00 | 58.15 | 58.90 | 57.59 | 1,555,382 |
Apr 23, 2024 | 65.00 | 65.55 | 63.90 | 64.50 | 63.07 | 210,020 |
Apr 22, 2024 | 66.50 | 66.95 | 65.00 | 65.00 | 63.55 | 174,944 |
Apr 19, 2024 | 66.90 | 67.70 | 65.15 | 66.00 | 64.53 | 369,104 |
Apr 18, 2024 | 66.55 | 68.70 | 66.55 | 67.50 | 66.00 | 180,760 |
Apr 17, 2024 | 68.60 | 69.35 | 66.15 | 66.75 | 65.27 | 279,425 |
Apr 16, 2024 | 73.00 | 73.00 | 68.30 | 69.15 | 67.61 | 520,866 |
Apr 15, 2024 | 69.65 | 75.10 | 69.65 | 73.40 | 71.77 | 769,791 |
Apr 12, 2024 | 62.55 | 63.25 | 61.00 | 61.40 | 60.03 | 176,310 |
Apr 11, 2024 | 61.25 | 62.20 | 60.15 | 62.20 | 60.82 | 199,436 |
Apr 10, 2024 | 62.30 | 62.55 | 60.50 | 61.40 | 60.03 | 148,564 |
Apr 9, 2024 | 62.25 | 62.85 | 61.85 | 62.10 | 60.72 | 124,042 |
Apr 8, 2024 | 61.95 | 63.05 | 61.95 | 62.60 | 61.21 | 185,833 |
Apr 5, 2024 | 62.20 | 62.75 | 61.90 | 61.95 | 60.57 | 156,299 |
Apr 4, 2024 | 62.20 | 63.70 | 62.20 | 63.25 | 61.84 | 115,560 |
Apr 3, 2024 | 63.00 | 63.20 | 61.65 | 62.35 | 60.96 | 179,212 |
Apr 2, 2024 | 64.45 | 64.70 | 63.25 | 63.25 | 61.84 | 146,642 |
Mar 28, 2024 | 65.10 | 65.40 | 64.38 | 64.48 | 63.05 | 200,405 |
Mar 27, 2024 | 66.18 | 66.74 | 65.40 | 65.40 | 63.95 | 173,778 |
Mar 26, 2024 | 65.58 | 66.46 | 65.58 | 66.30 | 64.83 | 165,316 |
Mar 25, 2024 | 64.96 | 66.00 | 64.80 | 65.70 | 64.24 | 197,659 |
Mar 22, 2024 | 64.22 | 65.32 | 64.06 | 65.32 | 63.87 | 203,503 |
Mar 21, 2024 | 63.30 | 64.42 | 62.78 | 64.40 | 62.97 | 138,163 |
Mar 20, 2024 | 62.86 | 63.44 | 62.64 | 62.82 | 61.42 | 131,781 |
Mar 19, 2024 | 63.64 | 63.78 | 62.24 | 63.16 | 61.76 | 151,149 |
Mar 18, 2024 | 66.86 | 66.98 | 63.68 | 63.68 | 62.26 | 210,548 |
Mar 15, 2024 | 66.22 | 67.12 | 66.20 | 66.80 | 65.31 | 396,115 |
Mar 14, 2024 | 66.44 | 67.00 | 66.00 | 66.82 | 65.33 | 235,380 |
Mar 13, 2024 | 66.36 | 66.68 | 65.86 | 66.54 | 65.06 | 142,741 |
Mar 12, 2024 | 65.26 | 66.36 | 65.26 | 65.66 | 64.20 | 188,884 |
Mar 11, 2024 | 65.62 | 65.90 | 64.62 | 65.40 | 63.95 | 144,509 |
Mar 8, 2024 | 65.80 | 66.48 | 65.16 | 66.24 | 64.77 | 170,719 |
Mar 7, 2024 | 66.30 | 66.50 | 65.56 | 65.90 | 64.43 | 230,149 |
Mar 6, 2024 | 65.62 | 66.98 | 64.70 | 66.32 | 64.84 | 352,246 |
Mar 5, 2024 | 66.50 | 66.86 | 66.20 | 66.70 | 65.22 | 186,025 |
Mar 4, 2024 | 67.10 | 67.28 | 66.16 | 67.20 | 65.71 | 161,836 |
Mar 1, 2024 | 66.58 | 67.38 | 66.54 | 66.78 | 65.29 | 215,951 |
Feb 29, 2024 | 64.30 | 67.80 | 64.00 | 66.30 | 64.83 | 519,653 |
Feb 28, 2024 | 65.00 | 65.56 | 64.38 | 64.74 | 63.30 | 397,345 |
Feb 27, 2024 | 64.68 | 65.46 | 63.58 | 64.98 | 63.53 | 149,257 |
Feb 26, 2024 | 64.30 | 64.84 | 63.72 | 64.82 | 63.38 | 235,883 |
Feb 23, 2024 | 64.32 | 65.72 | 63.38 | 64.28 | 62.85 | 378,176 |
Feb 22, 2024 | 63.00 | 64.14 | 61.50 | 63.78 | 62.36 | 392,936 |
Feb 21, 2024 | 61.78 | 62.38 | 60.42 | 61.42 | 60.05 | 484,374 |
Feb 20, 2024 | 67.20 | 67.20 | 60.62 | 62.24 | 60.86 | 864,342 |
Feb 19, 2024 | 61.00 | 66.68 | 61.00 | 65.96 | 64.49 | 662,031 |
Feb 16, 2024 | 63.40 | 63.40 | 57.50 | 60.62 | 59.27 | 1,194,999 |
Feb 15, 2024 | 89.34 | 89.34 | 58.50 | 63.54 | 62.13 | 1,977,979 |
Feb 14, 2024 | 87.56 | 88.66 | 87.56 | 88.48 | 86.51 | 165,121 |
Feb 13, 2024 | 87.88 | 88.32 | 86.28 | 87.32 | 85.38 | 261,976 |
Feb 12, 2024 | 89.02 | 89.16 | 88.12 | 88.22 | 86.26 | 195,785 |
Feb 9, 2024 | 88.70 | 88.88 | 87.72 | 88.88 | 86.90 | 385,183 |
Feb 8, 2024 | 88.66 | 88.92 | 87.98 | 88.70 | 86.73 | 227,063 |
Feb 7, 2024 | 88.18 | 89.10 | 87.70 | 88.32 | 86.36 | 166,283 |
Feb 6, 2024 | 89.24 | 89.68 | 88.16 | 88.16 | 86.20 | 203,059 |
Feb 5, 2024 | 88.54 | 89.44 | 88.54 | 89.00 | 87.02 | 236,733 |
Feb 2, 2024 | 89.22 | 89.68 | 87.96 | 88.98 | 87.00 | 274,220 |
Feb 1, 2024 | 87.80 | 88.60 | 87.32 | 88.26 | 86.30 | 222,413 |
Jan 31, 2024 | 87.68 | 88.72 | 87.68 | 88.38 | 86.41 | 234,249 |
Jan 30, 2024 | 87.96 | 88.82 | 87.80 | 88.50 | 86.53 | 288,185 |
Jan 29, 2024 | 87.22 | 88.18 | 86.74 | 88.18 | 86.22 | 226,583 |
Jan 26, 2024 | 86.12 | 88.06 | 85.34 | 87.82 | 85.87 | 222,463 |
Jan 25, 2024 | 87.00 | 87.64 | 86.44 | 86.70 | 84.77 | 168,530 |
Jan 24, 2024 | 87.32 | 87.44 | 86.42 | 87.14 | 85.20 | 189,701 |
Jan 23, 2024 | 86.14 | 87.32 | 85.94 | 86.32 | 84.40 | 214,578 |
Jan 22, 2024 | 84.72 | 86.84 | 84.42 | 86.30 | 84.38 | 321,569 |
Related Tickers
SWON.SW SoftwareONE Holding AG
6.17
+1.31%
TRST.L Trustpilot Group plc
335.50
+1.67%
LGTY Logility Supply Chain Solutions, Inc.
11.02
-0.27%
NEM.DE Nemetschek SE
108.90
+0.37%
SKL.L Skillcast Group plc
41.50
0.00%
AOM.L ActiveOps Plc
104.00
0.00%
4477.T BASE,Inc.
311.00
-1.27%
ALFA.L Alfa Financial Software Holdings PLC
202.50
+0.50%
TPG.DE The Platform Group AG
8.70
-1.14%
MLMCA.PA MACOMPTA.FR
5.75
0.00%