131.88
-10.34
(-7.27%)
At close: 5:35:37 PM GMT+2
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 |
|---|---|---|---|---|---|---|
| Apr 9, 2025 | 132.62 | 141.00 | 129.26 | 131.88 | 131.88 | 2,532 |
| Apr 8, 2025 | 143.10 | 144.62 | 141.46 | 142.22 | 142.22 | 368 |
| Apr 7, 2025 | 132.50 | 142.34 | 131.06 | 140.26 | 140.26 | 596 |
| Apr 4, 2025 | 147.08 | 148.00 | 141.76 | 142.20 | 142.20 | 2,331 |
| Apr 3, 2025 | 158.20 | 159.56 | 150.84 | 151.28 | 151.28 | 1,245 |
| Apr 2, 2025 | 165.58 | 166.06 | 161.76 | 163.54 | 163.54 | 346 |
| Apr 1, 2025 | 166.00 | 166.00 | 162.66 | 164.06 | 164.06 | 303 |
| Mar 31, 2025 | 160.92 | 164.64 | 160.92 | 164.64 | 164.64 | 897 |
| Mar 28, 2025 | 166.96 | 166.96 | 163.50 | 163.50 | 163.50 | 210 |
| Mar 27, 2025 | 168.32 | 168.32 | 166.48 | 167.10 | 167.10 | 308 |
| Mar 26, 2025 | 170.02 | 172.40 | 169.78 | 171.86 | 171.86 | 32 |
| Mar 25, 2025 | 172.70 | 173.18 | 170.86 | 170.86 | 170.86 | 332 |
| Mar 24, 2025 | 165.58 | 165.58 | 165.58 | 165.58 | 165.58 | - |
| Mar 21, 2025 | 166.38 | 166.38 | 163.66 | 165.58 | 165.58 | 160 |
| Mar 20, 2025 | 167.50 | 167.50 | 166.06 | 166.20 | 166.20 | 182 |
| Mar 19, 2025 | 163.46 | 166.04 | 162.00 | 166.04 | 166.04 | 1,013 |
| Mar 18, 2025 | 165.56 | 165.56 | 162.76 | 163.54 | 163.54 | 621 |
| Mar 17, 2025 | 161.40 | 163.76 | 160.72 | 161.92 | 161.92 | 98 |
| Mar 14, 2025 | 161.22 | 162.48 | 160.24 | 162.10 | 162.10 | 422 |
| Mar 13, 2025 | 161.20 | 162.16 | 160.00 | 160.26 | 160.26 | 200 |
| Mar 12, 2025 | 162.60 | 164.60 | 161.80 | 163.44 | 163.44 | 665 |
| Mar 11, 2025 | 173.88 | 173.88 | 163.22 | 163.68 | 163.68 | 255 |
| Mar 10, 2025 | 175.06 | 175.76 | 172.74 | 174.04 | 174.04 | 350 |
| Mar 7, 2025 | 175.24 | 175.24 | 171.60 | 171.60 | 171.60 | 747 |
| Mar 6, 2025 | 180.14 | 180.18 | 177.04 | 177.04 | 177.04 | 390 |
| Mar 5, 2025 | 184.52 | 184.52 | 177.60 | 177.60 | 177.60 | 356 |
| Mar 4, 2025 | 186.00 | 186.00 | 184.84 | 185.44 | 185.44 | 121 |
| Mar 3, 2025 | 188.34 | 189.94 | 187.72 | 189.06 | 189.06 | 777 |
| Feb 28, 2025 | 183.94 | 187.54 | 183.20 | 187.54 | 187.54 | 119 |
| Feb 27, 2025 | 189.26 | 189.26 | 187.22 | 187.80 | 187.80 | 167 |
| Feb 26, 2025 | 190.00 | 190.00 | 188.80 | 189.20 | 189.20 | 79 |
| Feb 25, 2025 | 190.42 | 192.06 | 190.42 | 191.02 | 191.02 | 53 |
| Feb 24, 2025 | 194.50 | 195.24 | 192.24 | 194.86 | 194.86 | 620 |
| Feb 21, 2025 | 193.48 | 195.40 | 193.20 | 194.14 | 194.14 | 458 |
| Feb 20, 2025 | 188.04 | 193.00 | 187.48 | 192.80 | 192.80 | 422 |
| Feb 19, 2025 | 178.54 | 185.16 | 178.46 | 185.16 | 185.16 | 188 |
| Feb 18, 2025 | 176.00 | 176.62 | 175.04 | 176.62 | 176.62 | 111 |
| Feb 17, 2025 | 175.66 | 176.60 | 173.12 | 175.42 | 175.42 | 105 |
| Feb 14, 2025 | 172.02 | 175.80 | 172.02 | 175.80 | 175.80 | 319 |
| Feb 13, 2025 | 172.02 | 174.48 | 172.02 | 174.48 | 174.48 | 383 |
| Feb 12, 2025 | 174.06 | 174.06 | 171.70 | 172.22 | 172.22 | 176 |
| Feb 11, 2025 | 173.86 | 174.96 | 173.86 | 174.76 | 174.76 | 239 |
| Feb 10, 2025 | 173.98 | 173.98 | 173.98 | 173.98 | 173.98 | - |
| Feb 7, 2025 | 175.96 | 176.82 | 173.92 | 173.98 | 173.98 | 167 |
| Feb 6, 2025 | 174.42 | 175.90 | 174.42 | 174.60 | 174.60 | 285 |
| Feb 5, 2025 | 174.70 | 174.70 | 170.88 | 172.68 | 172.68 | 216 |
| Feb 4, 2025 | 176.50 | 176.86 | 174.20 | 175.46 | 175.46 | 903 |
| Feb 3, 2025 | 177.90 | 178.44 | 175.08 | 176.40 | 176.40 | 1,721 |
| Jan 31, 2025 | 1.24 Dividend | |||||
| Jan 31, 2025 | 176.50 | 181.40 | 176.48 | 181.28 | 181.28 | 152 |
| Jan 30, 2025 | 173.74 | 176.10 | 172.76 | 176.10 | 174.74 | 207 |
| Jan 29, 2025 | 173.34 | 175.54 | 173.34 | 173.48 | 172.14 | 247 |
| Jan 28, 2025 | 181.06 | 181.06 | 173.60 | 173.60 | 172.26 | 539 |
| Jan 27, 2025 | 175.08 | 180.62 | 172.52 | 180.40 | 179.01 | 1,213 |
| Jan 24, 2025 | 189.36 | 189.36 | 189.36 | 189.36 | 187.90 | - |
| Jan 23, 2025 | 190.36 | 190.36 | 188.96 | 189.36 | 187.90 | 26 |
| Jan 22, 2025 | 188.78 | 189.98 | 188.78 | 189.74 | 188.27 | 177 |
| Jan 21, 2025 | 188.90 | 188.90 | 188.90 | 188.90 | 187.44 | - |
| Jan 20, 2025 | 188.40 | 189.02 | 186.80 | 188.90 | 187.44 | 108 |
| Jan 17, 2025 | 182.98 | 185.84 | 182.98 | 185.48 | 184.05 | 64 |
| Jan 16, 2025 | 193.78 | 194.24 | 184.22 | 184.22 | 182.80 | 542 |
| Jan 15, 2025 | 188.70 | 192.60 | 188.70 | 192.60 | 191.11 | 110 |
| Jan 14, 2025 | 187.98 | 187.98 | 185.78 | 186.34 | 184.90 | 227 |
| Jan 13, 2025 | 184.28 | 186.20 | 183.56 | 186.20 | 184.76 | 458 |
| Jan 10, 2025 | 187.14 | 187.76 | 184.50 | 184.50 | 183.08 | 92 |
| Jan 9, 2025 | 185.28 | 185.30 | 185.28 | 185.30 | 183.87 | 75 |
| Jan 8, 2025 | 186.86 | 186.86 | 186.86 | 186.86 | 185.42 | - |
| Jan 7, 2025 | 184.72 | 187.68 | 184.20 | 186.86 | 185.42 | 620 |
| Jan 6, 2025 | 184.48 | 185.84 | 183.62 | 185.84 | 184.40 | 103 |
| Jan 3, 2025 | 185.22 | 185.24 | 182.02 | 184.04 | 182.62 | 209 |
| Jan 2, 2025 | 182.70 | 185.00 | 182.52 | 183.16 | 181.75 | 291 |
| Dec 30, 2024 | 182.90 | 182.90 | 182.90 | 182.90 | 181.49 | - |
| Dec 27, 2024 | 182.00 | 183.10 | 181.96 | 182.90 | 181.49 | 679 |
| Dec 23, 2024 | 181.08 | 181.16 | 178.46 | 180.86 | 179.46 | 1,557 |
| Dec 20, 2024 | 176.20 | 180.12 | 175.40 | 180.12 | 178.73 | 513 |
| Dec 19, 2024 | 180.18 | 180.18 | 177.54 | 179.32 | 177.94 | 56 |
| Dec 18, 2024 | 179.28 | 182.66 | 179.20 | 182.66 | 181.25 | 176 |
| Dec 17, 2024 | 180.42 | 180.42 | 179.04 | 179.68 | 178.29 | 160 |
| Dec 16, 2024 | 182.10 | 183.48 | 181.58 | 181.58 | 180.18 | - |
| Dec 13, 2024 | 181.12 | 182.30 | 179.86 | 182.30 | 180.89 | 353 |
| Dec 12, 2024 | 182.46 | 182.46 | 181.50 | 181.50 | 180.10 | 230 |
| Dec 11, 2024 | 181.18 | 183.34 | 181.18 | 182.80 | 181.39 | 607 |
| Dec 10, 2024 | 183.68 | 183.68 | 183.68 | 183.68 | 182.26 | - |
| Dec 9, 2024 | 183.10 | 186.24 | 182.30 | 183.68 | 182.26 | 207 |
| Dec 6, 2024 | 182.68 | 183.42 | 182.40 | 182.86 | 181.45 | 81 |
| Dec 5, 2024 | 186.56 | 186.56 | 183.64 | 183.64 | 182.22 | 197 |
| Dec 4, 2024 | 187.92 | 189.50 | 187.92 | 188.24 | 186.79 | 189 |
| Dec 3, 2024 | 192.70 | 192.70 | 188.16 | 189.30 | 187.84 | 536 |
| Dec 2, 2024 | 191.48 | 192.22 | 190.00 | 192.22 | 190.74 | 188 |
| Nov 29, 2024 | 189.78 | 191.14 | 189.38 | 190.94 | 189.47 | 513 |
| Nov 28, 2024 | 188.12 | 188.12 | 188.12 | 188.12 | 186.67 | - |
| Nov 27, 2024 | 190.88 | 192.32 | 188.12 | 188.12 | 186.67 | 449 |
| Nov 26, 2024 | 191.74 | 196.24 | 191.22 | 191.22 | 189.74 | 451 |
| Nov 25, 2024 | 189.72 | 189.72 | 189.72 | 189.72 | 188.25 | - |
| Nov 22, 2024 | 188.50 | 190.72 | 188.48 | 189.72 | 188.25 | 157 |
| Nov 21, 2024 | 188.04 | 188.96 | 186.20 | 188.94 | 187.48 | 94 |
| Nov 20, 2024 | 190.96 | 191.10 | 188.52 | 188.52 | 187.06 | 233 |
| Nov 19, 2024 | 195.54 | 196.20 | 193.32 | 193.32 | 191.83 | 400 |
| Nov 18, 2024 | 191.04 | 195.06 | 190.18 | 195.06 | 193.55 | 227 |
| Nov 15, 2024 | 194.42 | 194.42 | 192.94 | 193.58 | 192.09 | 166 |
| Nov 14, 2024 | 194.90 | 197.08 | 194.38 | 194.56 | 193.06 | 681 |
| Nov 13, 2024 | 200.40 | 200.75 | 195.58 | 196.18 | 194.66 | 632 |
| Nov 12, 2024 | 203.30 | 203.95 | 200.40 | 200.45 | 198.90 | 1,622 |
| Nov 11, 2024 | 206.15 | 207.25 | 203.85 | 203.85 | 202.28 | 908 |
| Nov 8, 2024 | 201.10 | 204.90 | 199.66 | 204.90 | 203.32 | 1,692 |
| Nov 7, 2024 | 199.84 | 201.55 | 199.58 | 201.10 | 199.55 | 618 |
| Nov 6, 2024 | 191.72 | 197.86 | 190.92 | 197.86 | 196.33 | 300 |
| Nov 5, 2024 | 186.72 | 188.28 | 185.20 | 186.84 | 185.40 | 412 |
| Nov 4, 2024 | 188.32 | 188.32 | 186.14 | 188.20 | 186.75 | 813 |
| Nov 1, 2024 | 187.16 | 190.46 | 186.96 | 190.20 | 188.73 | 212 |
| Oct 31, 2024 | 1.24 Dividend | |||||
| Oct 31, 2024 | 189.34 | 190.18 | 186.12 | 186.12 | 184.68 | 151 |
| Oct 30, 2024 | 192.20 | 193.80 | 192.20 | 193.80 | 190.95 | 5 |
| Oct 29, 2024 | 189.92 | 194.84 | 189.92 | 194.78 | 191.92 | 115 |
| Oct 28, 2024 | 191.52 | 193.30 | 190.40 | 190.50 | 187.70 | 143 |
| Oct 25, 2024 | 190.40 | 193.94 | 190.38 | 193.48 | 190.64 | 172 |
| Oct 24, 2024 | 187.70 | 191.18 | 187.70 | 191.18 | 188.37 | 1,432 |
| Oct 23, 2024 | 186.26 | 188.20 | 185.04 | 186.08 | 183.35 | 677 |
| Oct 22, 2024 | 180.20 | 180.20 | 178.60 | 179.08 | 176.45 | 49 |
| Oct 21, 2024 | 181.78 | 182.50 | 179.46 | 179.46 | 176.82 | 219 |
| Oct 18, 2024 | 183.38 | 183.80 | 182.82 | 183.54 | 180.84 | 691 |
| Oct 17, 2024 | 187.78 | 190.00 | 185.04 | 185.04 | 182.32 | 169 |
| Oct 16, 2024 | 184.80 | 184.80 | 183.52 | 183.92 | 181.22 | 461 |
| Oct 15, 2024 | 191.66 | 192.28 | 186.94 | 186.94 | 184.19 | 92 |
| Oct 14, 2024 | 187.00 | 190.06 | 187.00 | 190.06 | 187.27 | 105 |
| Oct 11, 2024 | 185.44 | 187.58 | 185.04 | 187.34 | 184.59 | 32 |
| Oct 10, 2024 | 187.32 | 187.32 | 185.38 | 185.52 | 182.80 | 155 |
| Oct 9, 2024 | 183.40 | 187.18 | 183.40 | 187.18 | 184.43 | 117 |
| Oct 8, 2024 | 183.38 | 184.54 | 182.40 | 184.54 | 181.83 | 347 |
| Oct 7, 2024 | 184.92 | 184.92 | 182.82 | 183.94 | 181.24 | 39 |
| Oct 4, 2024 | 182.90 | 186.08 | 182.90 | 185.16 | 182.44 | 43 |
| Oct 3, 2024 | 183.52 | 184.24 | 183.00 | 184.24 | 181.53 | 251 |
| Oct 2, 2024 | 182.34 | 186.12 | 180.80 | 186.12 | 183.39 | 1,997 |
| Oct 1, 2024 | 185.44 | 186.32 | 181.12 | 181.12 | 178.46 | 301 |
| Sep 30, 2024 | 186.50 | 187.52 | 184.12 | 184.90 | 182.18 | 986 |
| Sep 27, 2024 | 188.10 | 188.88 | 186.40 | 188.88 | 186.11 | 390 |
| Sep 26, 2024 | 187.00 | 189.32 | 185.16 | 185.16 | 182.44 | 161 |
| Sep 25, 2024 | 182.16 | 184.88 | 181.58 | 183.38 | 180.69 | 428 |
| Sep 24, 2024 | 183.34 | 186.74 | 183.30 | 184.90 | 182.18 | 969 |
| Sep 23, 2024 | 183.06 | 183.82 | 182.20 | 183.82 | 181.12 | 45 |
| Sep 20, 2024 | 185.36 | 185.44 | 181.40 | 181.40 | 178.74 | 265 |
| Sep 19, 2024 | 183.12 | 186.90 | 183.10 | 186.90 | 184.16 | 465 |
| Sep 18, 2024 | 181.00 | 181.98 | 180.90 | 181.64 | 178.97 | 71 |
| Sep 17, 2024 | 178.66 | 181.08 | 178.66 | 181.08 | 178.42 | 57 |
| Sep 16, 2024 | 179.72 | 180.10 | 176.78 | 176.78 | 174.18 | 104 |
| Sep 13, 2024 | 179.04 | 179.04 | 179.04 | 179.04 | 176.41 | - |
| Sep 12, 2024 | 180.04 | 180.04 | 180.04 | 180.04 | 177.40 | - |
| Sep 11, 2024 | 178.50 | 178.94 | 178.50 | 178.94 | 176.31 | 18 |
| Sep 10, 2024 | 181.90 | 181.90 | 180.28 | 180.86 | 178.20 | 318 |
| Sep 9, 2024 | 180.70 | 183.62 | 179.14 | 181.42 | 178.76 | 375 |
| Sep 6, 2024 | 181.14 | 181.14 | 178.82 | 178.86 | 176.23 | 35 |
| Sep 5, 2024 | 184.28 | 184.28 | 180.60 | 180.60 | 177.95 | 26 |
| Sep 4, 2024 | 181.54 | 183.90 | 181.00 | 183.90 | 181.20 | 63 |
| Sep 3, 2024 | 193.30 | 193.30 | 186.06 | 186.78 | 184.04 | 1,484 |
| Sep 2, 2024 | 194.58 | 194.84 | 193.24 | 193.24 | 190.40 | 86 |
| Aug 30, 2024 | 190.92 | 192.52 | 190.92 | 192.42 | 189.59 | 112 |
| Aug 29, 2024 | 186.70 | 192.80 | 185.70 | 192.36 | 189.53 | 907 |
| Aug 28, 2024 | 189.32 | 189.32 | 186.86 | 186.86 | 184.12 | 33 |
| Aug 27, 2024 | 186.94 | 188.54 | 185.62 | 188.18 | 185.42 | 125 |
| Aug 26, 2024 | 187.26 | 188.04 | 186.28 | 186.28 | 183.54 | 104 |
| Aug 23, 2024 | 184.00 | 187.24 | 184.00 | 186.46 | 183.72 | 44 |
| Aug 22, 2024 | 188.48 | 190.34 | 186.52 | 187.06 | 184.31 | 1,184 |
| Aug 21, 2024 | 183.82 | 187.90 | 183.40 | 186.18 | 183.45 | 1,251 |
| Aug 20, 2024 | 182.08 | 182.60 | 178.24 | 181.72 | 179.05 | 223 |
| Aug 19, 2024 | 182.16 | 182.16 | 179.66 | 179.70 | 177.06 | 125 |
| Aug 16, 2024 | 185.00 | 187.14 | 180.54 | 180.54 | 177.89 | 165 |
| Aug 15, 2024 | 179.00 | 183.44 | 179.00 | 183.44 | 180.75 | 190 |
| Aug 14, 2024 | 178.10 | 178.94 | 176.22 | 177.90 | 175.29 | 381 |
| Aug 13, 2024 | 177.12 | 178.36 | 177.00 | 178.36 | 175.74 | 357 |
| Aug 12, 2024 | 175.32 | 175.92 | 175.32 | 175.36 | 172.78 | 59 |
| Aug 9, 2024 | 176.08 | 178.70 | 175.04 | 175.04 | 172.47 | 251 |
| Aug 8, 2024 | 175.00 | 176.40 | 167.84 | 176.40 | 173.81 | 629 |
| Aug 7, 2024 | 171.42 | 174.82 | 171.42 | 174.70 | 172.13 | 312 |
| Aug 6, 2024 | 168.40 | 171.80 | 166.64 | 171.30 | 168.78 | 383 |
| Aug 5, 2024 | 158.20 | 168.44 | 158.20 | 168.16 | 165.69 | 1,041 |
| Aug 2, 2024 | 177.40 | 179.58 | 171.12 | 172.06 | 169.53 | 1,017 |
| Aug 1, 2024 | 189.58 | 189.82 | 184.86 | 184.86 | 182.15 | 434 |
| Jul 31, 2024 | 1.19 Dividend | |||||
| Jul 31, 2024 | 186.72 | 186.72 | 186.72 | 186.72 | 183.98 | - |
| Jul 30, 2024 | 187.04 | 187.52 | 185.36 | 185.36 | 181.36 | 308 |
| Jul 29, 2024 | 186.94 | 188.72 | 185.68 | 185.68 | 181.67 | 228 |
| Jul 26, 2024 | 183.24 | 184.72 | 183.10 | 184.72 | 180.73 | 262 |
| Jul 25, 2024 | 181.56 | 184.00 | 179.18 | 182.70 | 178.75 | 3,413 |
| Jul 24, 2024 | 187.12 | 188.58 | 183.04 | 183.38 | 179.42 | 609 |
| Jul 23, 2024 | 184.92 | 185.70 | 183.36 | 183.36 | 179.40 | 509 |
| Jul 22, 2024 | 183.52 | 186.76 | 183.50 | 186.02 | 182.00 | 393 |
| Jul 19, 2024 | 188.50 | 192.08 | 184.10 | 184.10 | 180.12 | 436 |
| Jul 18, 2024 | 187.48 | 189.38 | 186.78 | 187.86 | 183.80 | 249 |
| Jul 17, 2024 | 185.94 | 191.90 | 185.92 | 191.28 | 187.15 | 167 |
| Jul 16, 2024 | 185.80 | 189.08 | 183.78 | 188.72 | 184.64 | 624 |
| Jul 15, 2024 | 186.30 | 186.30 | 184.50 | 185.64 | 181.63 | 143 |
| Jul 12, 2024 | 184.18 | 187.40 | 183.72 | 187.10 | 183.06 | 228 |
| Jul 11, 2024 | 187.58 | 187.58 | 185.28 | 185.28 | 181.28 | 178 |
| Jul 10, 2024 | 185.14 | 186.38 | 185.14 | 186.38 | 182.35 | 400 |
| Jul 9, 2024 | 187.26 | 187.86 | 184.86 | 184.86 | 180.87 | 151 |
| Jul 8, 2024 | 184.40 | 185.60 | 183.50 | 184.90 | 180.91 | 299 |
| Jul 5, 2024 | 183.70 | 184.92 | 182.90 | 182.90 | 178.95 | 1,055 |
| Jul 4, 2024 | 183.58 | 183.58 | 183.36 | 183.36 | 179.40 | 45 |
| Jul 3, 2024 | 183.96 | 185.20 | 182.00 | 183.58 | 179.62 | 76 |
| Jul 2, 2024 | 181.22 | 183.38 | 179.60 | 183.38 | 179.42 | 104 |
| Jul 1, 2024 | 181.60 | 181.70 | 179.90 | 180.20 | 176.31 | 252 |
| Jun 28, 2024 | 181.60 | 184.20 | 181.20 | 182.92 | 178.97 | 168 |
| Jun 27, 2024 | 179.56 | 179.84 | 179.56 | 179.84 | 175.96 | 15 |
| Jun 26, 2024 | 182.20 | 182.20 | 181.36 | 181.36 | 177.44 | 60 |
| Jun 25, 2024 | 180.54 | 181.82 | 180.54 | 181.74 | 177.82 | 160 |
| Jun 24, 2024 | 183.02 | 183.02 | 181.84 | 181.96 | 178.03 | 116 |
| Jun 21, 2024 | 179.72 | 184.78 | 179.44 | 184.32 | 180.34 | 231 |
| Jun 20, 2024 | 183.38 | 183.40 | 180.16 | 180.16 | 176.27 | 1,166 |
| Jun 19, 2024 | 182.48 | 185.36 | 181.36 | 181.50 | 177.58 | 308 |
| Jun 18, 2024 | 183.02 | 183.02 | 180.90 | 181.98 | 178.05 | 250 |
| Jun 17, 2024 | 182.14 | 182.14 | 179.72 | 179.84 | 175.96 | 133 |
| Jun 14, 2024 | 182.96 | 183.16 | 180.92 | 181.62 | 177.70 | 230 |
| Jun 13, 2024 | 183.48 | 183.50 | 180.88 | 182.32 | 178.38 | 272 |
| Jun 12, 2024 | 183.84 | 185.48 | 183.76 | 184.68 | 180.69 | 678 |
| Jun 11, 2024 | 183.82 | 184.16 | 182.28 | 182.56 | 178.62 | 116 |
| Jun 10, 2024 | 181.74 | 182.86 | 181.26 | 182.86 | 178.91 | 248 |
| Jun 7, 2024 | 180.72 | 181.76 | 180.72 | 181.76 | 177.83 | 78 |
| Jun 6, 2024 | 179.72 | 180.70 | 179.10 | 179.10 | 175.23 | 171 |
| Jun 5, 2024 | 177.58 | 179.44 | 177.10 | 179.44 | 175.56 | 665 |
| Jun 4, 2024 | 177.48 | 177.90 | 175.12 | 177.28 | 173.45 | 1,091 |
| Jun 3, 2024 | 180.24 | 181.86 | 177.84 | 178.32 | 174.47 | 611 |
| May 31, 2024 | 180.08 | 180.72 | 176.70 | 176.70 | 172.88 | 374 |
| May 30, 2024 | 178.96 | 180.08 | 178.02 | 179.48 | 175.60 | 704 |
| May 29, 2024 | 182.98 | 183.32 | 181.22 | 181.22 | 177.31 | 211 |
| May 28, 2024 | 183.38 | 189.58 | 183.14 | 183.98 | 180.01 | 3,385 |
| May 27, 2024 | 183.14 | 186.26 | 183.00 | 186.26 | 182.24 | 145 |
| May 24, 2024 | 182.78 | 184.00 | 182.60 | 183.50 | 179.54 | 288 |
| May 23, 2024 | 187.36 | 188.00 | 183.28 | 184.12 | 180.14 | 562 |
| May 22, 2024 | 182.94 | 187.86 | 182.50 | 186.92 | 182.88 | 1,802 |
| May 21, 2024 | 183.22 | 183.62 | 180.84 | 183.02 | 179.07 | 1,084 |
| May 20, 2024 | 182.66 | 182.66 | 182.66 | 182.66 | 178.72 | - |
| May 17, 2024 | 179.22 | 180.36 | 178.58 | 179.76 | 175.88 | 317 |
| May 16, 2024 | 180.18 | 180.28 | 178.18 | 179.68 | 175.80 | 641 |
| May 15, 2024 | 176.90 | 178.24 | 176.02 | 178.02 | 174.18 | 328 |
| May 14, 2024 | 173.32 | 176.02 | 173.32 | 176.02 | 172.22 | 155 |
| May 13, 2024 | 173.24 | 174.34 | 172.02 | 174.08 | 170.32 | 1,141 |
| May 10, 2024 | 171.54 | 173.08 | 171.54 | 173.08 | 169.34 | 113 |
| May 9, 2024 | 171.00 | 171.40 | 170.86 | 171.40 | 167.70 | 69 |
| May 8, 2024 | 168.74 | 171.18 | 168.74 | 169.22 | 165.57 | 269 |
| May 7, 2024 | 1.19 Dividend | |||||
| May 7, 2024 | 167.02 | 170.00 | 166.24 | 169.88 | 166.21 | 230 |
| May 6, 2024 | 165.48 | 168.54 | 165.48 | 167.26 | 162.38 | 709 |
| May 3, 2024 | 163.76 | 166.36 | 163.76 | 165.82 | 160.98 | 60 |
| May 2, 2024 | 165.82 | 168.00 | 161.46 | 163.48 | 158.71 | 889 |
| Apr 30, 2024 | 166.74 | 167.20 | 166.74 | 167.20 | 162.32 | 57 |
| Apr 29, 2024 | 165.84 | 166.68 | 165.56 | 166.22 | 161.37 | 543 |
| Apr 26, 2024 | 162.66 | 166.60 | 162.42 | 166.60 | 161.74 | 248 |
| Apr 25, 2024 | 161.08 | 163.80 | 161.08 | 161.08 | 156.38 | 299 |
| Apr 24, 2024 | 165.22 | 167.00 | 164.64 | 164.98 | 160.16 | 1,541 |
| Apr 23, 2024 | 154.48 | 155.04 | 153.62 | 154.66 | 150.14 | 267 |
| Apr 22, 2024 | 150.72 | 151.96 | 149.84 | 151.96 | 147.52 | 85 |
| Apr 19, 2024 | 151.58 | 153.16 | 151.58 | 153.16 | 148.69 | 8 |
| Apr 18, 2024 | 155.42 | 155.68 | 152.80 | 154.00 | 149.50 | 934 |
| Apr 17, 2024 | 157.18 | 157.90 | 156.14 | 156.14 | 151.58 | 76 |
| Apr 16, 2024 | 156.06 | 158.06 | 155.28 | 158.06 | 153.44 | 133 |
| Apr 15, 2024 | 156.36 | 158.98 | 155.92 | 158.38 | 153.76 | 223 |
| Apr 12, 2024 | 159.54 | 159.54 | 157.48 | 157.48 | 152.88 | 39 |
| Apr 11, 2024 | 157.72 | 157.72 | 157.72 | 157.72 | 153.11 | - |
| Apr 10, 2024 | 160.26 | 160.26 | 157.58 | 157.58 | 152.98 | 66 |
| Apr 9, 2024 | 156.46 | 157.30 | 156.46 | 157.30 | 152.71 | 46 |
Related Tickers
XS4.DE ON Semiconductor Corporation
31.74
0.00%
SGM.DE STMicroelectronics N.V.
16.67
-3.88%
ELG.DE Elmos Semiconductor SE
49.80
-2.54%
1YD.DE Broadcom Inc.
143.50
-5.37%
QCI.DE QUALCOMM Incorporated
113.28
-6.38%
INL.DE Intel Corporation
17.02
-5.26%
MTE.DE Micron Technology, Inc.
58.04
-9.57%
WAF.DE Siltronic AG
32.00
-10.01%
AMD.DE Advanced Micro Devices, Inc.
73.87
-6.03%
NVD.DE NVIDIA Corporation
89.47
-4.92%