82.20
-0.15
(-0.18%)
As of 3:14:24 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 |
|---|---|---|---|---|---|---|
| Jan 24, 2025 | 82.50 | 82.65 | 81.75 | 82.20 | 82.20 | 22,273 |
| Jan 23, 2025 | 83.00 | 83.05 | 81.85 | 82.35 | 82.35 | 81,745 |
| Jan 22, 2025 | 82.05 | 83.60 | 81.80 | 82.75 | 82.75 | 100,807 |
| Jan 21, 2025 | 82.25 | 82.25 | 82.25 | 82.25 | 82.25 | - |
| Jan 20, 2025 | 82.25 | 82.25 | 82.25 | 82.25 | 82.25 | - |
| Jan 17, 2025 | 82.25 | 82.25 | 82.25 | 82.25 | 82.25 | - |
| Jan 16, 2025 | 81.40 | 82.60 | 81.35 | 82.25 | 82.25 | 46,778 |
| Jan 15, 2025 | 81.55 | 81.60 | 80.95 | 81.60 | 81.60 | 69,470 |
| Jan 14, 2025 | 81.60 | 81.90 | 80.75 | 81.20 | 81.20 | 74,608 |
| Jan 13, 2025 | 82.20 | 82.20 | 80.75 | 81.25 | 81.25 | 94,859 |
| Jan 10, 2025 | 85.10 | 85.50 | 82.40 | 82.65 | 82.65 | 90,576 |
| Jan 9, 2025 | 84.60 | 85.45 | 83.30 | 85.10 | 85.10 | 151,314 |
| Jan 8, 2025 | 84.45 | 84.45 | 84.45 | 84.45 | 84.45 | - |
| Jan 7, 2025 | 83.05 | 84.45 | 81.90 | 84.45 | 84.45 | 133,094 |
| Jan 6, 2025 | 83.35 | 83.45 | 82.05 | 83.20 | 83.20 | 75,719 |
| Jan 3, 2025 | 82.45 | 83.55 | 82.40 | 83.00 | 83.00 | 88,787 |
| Jan 2, 2025 | 82.05 | 82.75 | 81.65 | 82.15 | 82.15 | 57,840 |
| Dec 30, 2024 | 81.70 | 81.70 | 81.70 | 81.70 | 81.70 | - |
| Dec 27, 2024 | 81.60 | 81.70 | 80.65 | 81.70 | 81.70 | 52,997 |
| Dec 23, 2024 | 79.70 | 81.75 | 79.70 | 81.75 | 81.75 | 115,358 |
| Dec 20, 2024 | 80.50 | 80.60 | 78.20 | 79.90 | 79.90 | 346,089 |
| Dec 19, 2024 | 81.40 | 81.80 | 80.80 | 80.90 | 80.90 | 155,905 |
| Dec 18, 2024 | 82.45 | 82.85 | 81.90 | 82.15 | 82.15 | 90,342 |
| Dec 17, 2024 | 82.95 | 83.35 | 82.30 | 82.65 | 82.65 | 77,480 |
| Dec 16, 2024 | 85.20 | 85.40 | 82.85 | 83.00 | 83.00 | 119,929 |
| Dec 13, 2024 | 85.90 | 86.40 | 85.15 | 85.15 | 85.15 | 136,764 |
| Dec 12, 2024 | 85.60 | 85.85 | 85.05 | 85.05 | 85.05 | 92,435 |
| Dec 11, 2024 | 83.70 | 86.30 | 83.60 | 85.40 | 85.40 | 188,563 |
| Dec 10, 2024 | 83.95 | 83.95 | 83.95 | 83.95 | 83.95 | - |
| Dec 9, 2024 | 83.90 | 84.45 | 83.55 | 83.95 | 83.95 | 143,062 |
| Dec 6, 2024 | 84.50 | 85.00 | 84.00 | 84.00 | 84.00 | 89,746 |
| Dec 5, 2024 | 83.20 | 84.80 | 82.95 | 84.40 | 84.40 | 176,528 |
| Dec 4, 2024 | 81.40 | 83.25 | 81.40 | 83.25 | 83.25 | 94,362 |
| Dec 3, 2024 | 80.80 | 81.55 | 80.80 | 81.40 | 81.40 | 74,438 |
| Dec 2, 2024 | 79.95 | 81.50 | 79.95 | 80.70 | 80.70 | 66,731 |
| Nov 29, 2024 | 79.15 | 80.20 | 78.95 | 80.20 | 80.20 | 90,561 |
| Nov 28, 2024 | 79.15 | 79.15 | 79.15 | 79.15 | 79.15 | - |
| Nov 27, 2024 | 79.70 | 79.90 | 78.10 | 79.15 | 79.15 | 68,863 |
| Nov 26, 2024 | 79.60 | 80.25 | 79.50 | 79.65 | 79.65 | 96,263 |
| Nov 25, 2024 | 79.75 | 79.75 | 79.75 | 79.75 | 79.75 | - |
| Nov 22, 2024 | 78.55 | 79.75 | 78.00 | 79.75 | 79.75 | 118,046 |
| Nov 21, 2024 | 77.50 | 78.80 | 77.00 | 78.45 | 78.45 | 82,168 |
| Nov 20, 2024 | 78.50 | 78.95 | 77.40 | 77.55 | 77.55 | 59,248 |
| Nov 19, 2024 | 78.60 | 78.90 | 77.15 | 78.05 | 78.05 | 71,457 |
| Nov 18, 2024 | 79.05 | 79.05 | 79.05 | 79.05 | 79.05 | - |
| Nov 15, 2024 | 77.75 | 79.05 | 77.45 | 79.05 | 79.05 | 88,994 |
| Nov 14, 2024 | 77.40 | 78.45 | 73.55 | 78.00 | 78.00 | 180,868 |
| Nov 13, 2024 | 74.25 | 74.30 | 72.80 | 73.05 | 73.05 | 119,051 |
| Nov 12, 2024 | 74.45 | 75.00 | 73.75 | 74.15 | 74.15 | 137,876 |
| Nov 11, 2024 | 71.25 | 75.55 | 71.25 | 75.05 | 75.05 | 174,909 |
| Nov 8, 2024 | 73.35 | 73.55 | 72.70 | 73.05 | 73.05 | 64,002 |
| Nov 7, 2024 | 73.00 | 74.40 | 72.85 | 73.55 | 73.55 | 74,007 |
| Nov 6, 2024 | 71.75 | 74.05 | 71.40 | 72.70 | 72.70 | 127,678 |
| Nov 5, 2024 | 70.50 | 71.50 | 70.40 | 71.50 | 71.50 | 40,655 |
| Nov 4, 2024 | 70.65 | 70.80 | 70.35 | 70.65 | 70.65 | 61,627 |
| Nov 1, 2024 | 70.80 | 71.25 | 70.65 | 70.95 | 70.95 | 50,494 |
| Oct 31, 2024 | 70.15 | 70.95 | 70.10 | 70.95 | 70.95 | 101,578 |
| Oct 30, 2024 | 70.55 | 70.85 | 70.20 | 70.70 | 70.70 | 103,807 |
| Oct 29, 2024 | 71.75 | 71.90 | 70.65 | 70.65 | 70.65 | 57,337 |
| Oct 28, 2024 | 71.40 | 71.75 | 70.80 | 71.40 | 71.40 | 46,023 |
| Oct 25, 2024 | 71.60 | 71.60 | 70.80 | 71.20 | 71.20 | 45,563 |
| Oct 24, 2024 | 71.85 | 72.40 | 71.30 | 71.30 | 71.30 | 75,186 |
| Oct 23, 2024 | 72.70 | 72.85 | 71.75 | 71.75 | 71.75 | 113,427 |
| Oct 22, 2024 | 74.75 | 74.75 | 72.65 | 72.75 | 72.75 | 67,973 |
| Oct 21, 2024 | 76.10 | 76.30 | 74.80 | 74.85 | 74.85 | 48,006 |
| Oct 18, 2024 | 76.35 | 76.60 | 76.15 | 76.45 | 76.45 | 43,571 |
| Oct 17, 2024 | 76.75 | 77.15 | 76.15 | 76.20 | 76.20 | 60,485 |
| Oct 16, 2024 | 77.30 | 77.40 | 76.20 | 76.50 | 76.50 | 57,173 |
| Oct 15, 2024 | 76.40 | 77.45 | 76.30 | 77.45 | 77.45 | 74,499 |
| Oct 14, 2024 | 75.25 | 76.15 | 75.20 | 76.15 | 76.15 | 46,728 |
| Oct 11, 2024 | 75.00 | 75.55 | 74.55 | 75.55 | 75.55 | 49,051 |
| Oct 10, 2024 | 73.25 | 75.80 | 73.25 | 75.10 | 75.10 | 89,516 |
| Oct 9, 2024 | 72.20 | 73.25 | 72.00 | 73.25 | 73.25 | 45,638 |
| Oct 8, 2024 | 71.50 | 72.70 | 71.20 | 72.10 | 72.10 | 136,321 |
| Oct 7, 2024 | 73.85 | 73.85 | 71.55 | 72.45 | 72.45 | 109,174 |
| Oct 4, 2024 | 73.10 | 73.90 | 72.95 | 73.90 | 73.90 | 72,646 |
| Oct 3, 2024 | 73.95 | 74.25 | 72.90 | 72.90 | 72.90 | 58,809 |
| Oct 2, 2024 | 74.20 | 74.70 | 73.55 | 73.95 | 73.95 | 57,556 |
| Oct 1, 2024 | 75.80 | 75.80 | 74.30 | 74.50 | 74.50 | 98,517 |
| Sep 30, 2024 | 75.35 | 75.80 | 75.15 | 75.60 | 75.60 | 97,980 |
| Sep 27, 2024 | 75.25 | 75.80 | 74.55 | 75.60 | 75.60 | 76,633 |
| Sep 26, 2024 | 74.85 | 75.65 | 74.85 | 75.60 | 75.60 | 54,185 |
| Sep 25, 2024 | 74.80 | 75.45 | 74.45 | 74.60 | 74.60 | 58,547 |
| Sep 24, 2024 | 75.20 | 75.50 | 74.55 | 75.15 | 75.15 | 90,080 |
| Sep 23, 2024 | 75.80 | 75.85 | 74.70 | 74.80 | 74.80 | 72,826 |
| Sep 20, 2024 | 75.60 | 76.40 | 75.50 | 75.50 | 75.50 | 252,276 |
| Sep 19, 2024 | 75.25 | 76.45 | 75.25 | 75.75 | 75.75 | 87,442 |
| Sep 18, 2024 | 75.40 | 75.90 | 74.80 | 75.00 | 75.00 | 85,435 |
| Sep 17, 2024 | 76.65 | 76.80 | 75.35 | 75.35 | 75.35 | 57,206 |
| Sep 16, 2024 | 76.15 | 76.55 | 75.70 | 76.55 | 76.55 | 60,104 |
| Sep 13, 2024 | 75.45 | 75.45 | 75.45 | 75.45 | 75.45 | - |
| Sep 12, 2024 | 75.45 | 76.35 | 75.15 | 75.45 | 75.45 | 71,298 |
| Sep 11, 2024 | 76.00 | 76.00 | 75.10 | 75.25 | 75.25 | 81,894 |
| Sep 10, 2024 | 75.80 | 76.40 | 75.65 | 75.90 | 75.90 | 65,674 |
| Sep 9, 2024 | 75.75 | 76.10 | 75.10 | 75.90 | 75.90 | 79,648 |
| Sep 6, 2024 | 76.95 | 77.00 | 75.10 | 75.35 | 75.35 | 113,967 |
| Sep 5, 2024 | 77.30 | 78.35 | 76.20 | 77.10 | 77.10 | 77,939 |
| Sep 4, 2024 | 77.05 | 78.10 | 76.00 | 77.45 | 77.45 | 85,421 |
| Sep 3, 2024 | 78.65 | 79.00 | 77.70 | 78.05 | 78.05 | 87,646 |
| Sep 2, 2024 | 78.25 | 78.60 | 77.70 | 78.60 | 78.60 | 86,239 |
| Aug 30, 2024 | 77.30 | 78.30 | 77.30 | 77.85 | 77.85 | 178,606 |
| Aug 29, 2024 | 78.35 | 78.55 | 77.15 | 77.30 | 77.30 | 118,751 |
| Aug 28, 2024 | 77.85 | 78.85 | 77.85 | 78.55 | 78.55 | 73,293 |
| Aug 27, 2024 | 77.40 | 77.90 | 77.15 | 77.70 | 77.70 | 79,785 |
| Aug 26, 2024 | 77.20 | 77.70 | 76.70 | 77.45 | 77.45 | 59,391 |
| Aug 23, 2024 | 76.70 | 77.70 | 76.60 | 77.50 | 77.50 | 74,147 |
| Aug 22, 2024 | 75.55 | 76.85 | 75.30 | 76.35 | 76.35 | 93,385 |
| Aug 21, 2024 | 76.20 | 76.35 | 75.10 | 75.70 | 75.70 | 82,887 |
| Aug 20, 2024 | 76.10 | 76.80 | 75.95 | 76.20 | 76.20 | 77,936 |
| Aug 19, 2024 | 75.25 | 76.40 | 75.00 | 76.30 | 76.30 | 66,060 |
| Aug 16, 2024 | 73.60 | 75.85 | 73.55 | 75.45 | 75.45 | 171,878 |
| Aug 15, 2024 | 72.85 | 73.55 | 72.00 | 73.55 | 73.55 | 118,815 |
| Aug 14, 2024 | 70.40 | 71.30 | 67.65 | 71.25 | 71.25 | 117,857 |
| Aug 13, 2024 | 66.55 | 67.00 | 66.35 | 66.90 | 66.90 | 93,165 |
| Aug 12, 2024 | 65.45 | 67.05 | 65.45 | 66.50 | 66.50 | - |
| Aug 9, 2024 | 64.60 | 65.70 | 64.50 | 65.25 | 65.25 | 61,363 |
| Aug 8, 2024 | 64.30 | 65.05 | 63.95 | 64.50 | 64.50 | 119,961 |
| Aug 7, 2024 | 64.00 | 64.30 | 63.45 | 64.30 | 64.30 | 278,250 |
| Aug 6, 2024 | 65.00 | 65.25 | 63.05 | 63.45 | 63.45 | 117,966 |
| Aug 5, 2024 | 63.20 | 64.80 | 61.20 | 64.35 | 64.35 | 173,482 |
| Aug 2, 2024 | 67.40 | 67.65 | 66.70 | 66.85 | 66.85 | 82,741 |
| Aug 1, 2024 | 70.20 | 70.20 | 67.95 | 67.95 | 67.95 | 89,040 |
| Jul 31, 2024 | 70.40 | 70.85 | 69.70 | 70.25 | 70.25 | 73,975 |
| Jul 30, 2024 | 69.90 | 70.90 | 69.90 | 70.45 | 70.45 | 44,298 |
| Jul 29, 2024 | 71.10 | 71.65 | 69.70 | 69.85 | 69.85 | 53,832 |
| Jul 26, 2024 | 70.35 | 71.00 | 70.30 | 71.00 | 71.00 | 57,911 |
| Jul 25, 2024 | 70.25 | 70.55 | 69.25 | 70.40 | 70.40 | 58,559 |
| Jul 24, 2024 | 70.85 | 71.05 | 70.60 | 70.70 | 70.70 | 42,154 |
| Jul 23, 2024 | 71.20 | 71.45 | 70.85 | 71.10 | 71.10 | 51,985 |
| Jul 22, 2024 | 71.45 | 71.45 | 70.80 | 71.00 | 71.00 | 48,247 |
| Jul 19, 2024 | 71.20 | 71.90 | 70.45 | 71.30 | 71.30 | 103,080 |
| Jul 18, 2024 | 71.10 | 71.75 | 71.10 | 71.35 | 71.35 | 79,072 |
| Jul 17, 2024 | 71.15 | 71.15 | 70.20 | 71.00 | 71.00 | 96,996 |
| Jul 16, 2024 | 71.50 | 71.55 | 70.00 | 71.05 | 71.05 | 65,621 |
| Jul 15, 2024 | 71.95 | 72.30 | 71.80 | 72.10 | 72.10 | 45,986 |
| Jul 12, 2024 | 71.55 | 72.15 | 71.05 | 72.15 | 72.15 | 56,539 |
| Jul 11, 2024 | 71.65 | 72.15 | 71.25 | 71.55 | 71.55 | 92,516 |
| Jul 10, 2024 | 71.60 | 71.65 | 71.05 | 71.60 | 71.60 | 66,493 |
| Jul 9, 2024 | 72.10 | 72.20 | 71.05 | 71.40 | 71.40 | 95,782 |
| Jul 8, 2024 | 70.90 | 72.30 | 70.75 | 72.20 | 72.20 | 92,804 |
| Jul 5, 2024 | 71.70 | 71.75 | 70.85 | 70.95 | 70.95 | 60,599 |
| Jul 4, 2024 | 71.20 | 72.00 | 70.75 | 71.75 | 71.75 | 47,728 |
| Jul 3, 2024 | 71.65 | 72.25 | 70.80 | 71.25 | 71.25 | 85,165 |
| Jul 2, 2024 | 75.20 | 75.45 | 71.55 | 71.75 | 71.75 | 150,702 |
| Jul 1, 2024 | 75.50 | 76.00 | 75.05 | 75.05 | 75.05 | 62,272 |
| Jun 28, 2024 | 75.15 | 75.80 | 74.55 | 74.55 | 74.55 | 75,930 |
| Jun 27, 2024 | 74.70 | 74.70 | 74.70 | 74.70 | 74.70 | - |
| Jun 26, 2024 | 74.45 | 74.75 | 74.05 | 74.70 | 74.70 | 96,163 |
| Jun 25, 2024 | 74.65 | 74.75 | 74.00 | 74.20 | 74.20 | 89,807 |
| Jun 24, 2024 | 74.20 | 74.90 | 73.65 | 74.75 | 74.75 | 77,567 |
| Jun 21, 2024 | 74.75 | 75.10 | 73.75 | 74.00 | 74.00 | 323,216 |
| Jun 20, 2024 | 73.90 | 74.75 | 73.90 | 74.75 | 74.75 | 73,861 |
| Jun 19, 2024 | 73.60 | 74.10 | 73.40 | 73.85 | 73.85 | 84,061 |
| Jun 18, 2024 | 73.40 | 73.55 | 72.95 | 73.55 | 73.55 | 120,637 |
| Jun 17, 2024 | 71.70 | 72.75 | 71.35 | 72.50 | 72.50 | 85,608 |
| Jun 14, 2024 | 72.90 | 73.05 | 71.45 | 71.60 | 71.60 | 69,379 |
| Jun 13, 2024 | 74.35 | 74.45 | 72.95 | 72.95 | 72.95 | 81,931 |
| Jun 12, 2024 | 74.05 | 74.75 | 74.05 | 74.45 | 74.45 | 61,602 |
| Jun 11, 2024 | 74.80 | 75.40 | 73.95 | 73.95 | 73.95 | 69,933 |
| Jun 10, 2024 | 74.90 | 75.00 | 73.70 | 74.55 | 74.55 | 98,822 |
| Jun 7, 2024 | 75.10 | 75.30 | 74.30 | 75.00 | 75.00 | 96,267 |
| Jun 6, 2024 | 74.80 | 75.50 | 74.50 | 75.50 | 75.50 | 108,877 |
| Jun 5, 2024 | 74.20 | 74.95 | 74.05 | 74.60 | 74.60 | 75,257 |
| Jun 4, 2024 | 74.25 | 74.40 | 73.40 | 74.05 | 74.05 | 90,777 |
| Jun 3, 2024 | 73.45 | 74.75 | 72.95 | 74.30 | 74.30 | 163,940 |
| May 31, 2024 | 72.85 | 73.90 | 72.80 | 73.15 | 73.15 | 353,501 |
| May 30, 2024 | 72.80 | 73.30 | 72.55 | 72.85 | 72.85 | 61,900 |
| May 29, 2024 | 72.45 | 72.95 | 72.45 | 72.85 | 72.85 | 73,404 |
| May 28, 2024 | 73.95 | 74.10 | 72.45 | 72.70 | 72.70 | 73,168 |
| May 27, 2024 | 73.50 | 73.90 | 73.20 | 73.75 | 73.75 | 57,297 |
| May 24, 2024 | 72.65 | 73.30 | 72.10 | 72.90 | 72.90 | 69,976 |
| May 23, 2024 | 72.90 | 73.65 | 72.65 | 73.05 | 73.05 | 92,957 |
| May 22, 2024 | 72.40 | 73.20 | 72.35 | 72.80 | 72.80 | 79,172 |
| May 21, 2024 | 71.55 | 72.45 | 71.55 | 72.45 | 72.45 | 93,168 |
| May 20, 2024 | 71.70 | 71.95 | 71.40 | 71.65 | 71.65 | 61,118 |
| May 17, 2024 | 71.95 | 71.95 | 70.95 | 71.65 | 71.65 | 97,201 |
| May 16, 2024 | 69.15 | 72.05 | 68.85 | 72.05 | 72.05 | 155,717 |
| May 15, 2024 | 68.90 | 69.90 | 67.85 | 69.05 | 69.05 | 135,011 |
| May 14, 2024 | 69.00 | 69.05 | 67.85 | 68.45 | 68.45 | 140,059 |
| May 13, 2024 | 70.40 | 70.80 | 69.05 | 69.20 | 69.20 | 100,375 |
| May 10, 2024 | 69.00 | 69.75 | 68.90 | 69.75 | 69.75 | 172,065 |
| May 9, 2024 | 68.60 | 68.95 | 68.10 | 68.85 | 68.85 | 93,512 |
| May 8, 2024 | 2.35 Dividend | |||||
| May 8, 2024 | 68.95 | 69.85 | 68.70 | 68.70 | 68.70 | 179,579 |
| May 7, 2024 | 71.45 | 71.85 | 70.70 | 71.70 | 69.35 | 103,342 |
| May 6, 2024 | 69.50 | 71.40 | 69.30 | 71.25 | 68.91 | 64,665 |
| May 3, 2024 | 71.00 | 71.20 | 69.05 | 69.30 | 67.03 | 112,588 |
| May 2, 2024 | 70.70 | 71.35 | 69.90 | 70.80 | 68.48 | 141,791 |
| Apr 30, 2024 | 71.00 | 71.40 | 70.65 | 70.70 | 68.38 | 94,942 |
| Apr 29, 2024 | 71.30 | 71.65 | 70.75 | 70.90 | 68.58 | 135,200 |
| Apr 26, 2024 | 72.00 | 72.00 | 70.30 | 71.30 | 68.96 | 123,383 |
| Apr 25, 2024 | 70.25 | 70.40 | 69.10 | 69.75 | 67.46 | 61,872 |
| Apr 24, 2024 | 70.65 | 71.00 | 70.10 | 70.40 | 68.09 | 80,279 |
| Apr 23, 2024 | 69.40 | 70.75 | 69.35 | 70.65 | 68.33 | 84,022 |
| Apr 22, 2024 | 68.50 | 69.60 | 68.50 | 69.15 | 66.88 | 136,611 |
| Apr 19, 2024 | 68.45 | 68.60 | 67.65 | 68.20 | 65.96 | 133,138 |
| Apr 18, 2024 | 68.40 | 69.05 | 68.15 | 68.70 | 66.45 | 193,132 |
| Apr 17, 2024 | 68.50 | 69.80 | 68.35 | 68.45 | 66.21 | 98,758 |
| Apr 16, 2024 | 68.90 | 68.90 | 68.30 | 68.50 | 66.25 | 85,435 |
| Apr 15, 2024 | 69.45 | 70.15 | 69.40 | 69.40 | 67.13 | 91,886 |
| Apr 12, 2024 | 70.15 | 70.55 | 69.30 | 69.40 | 67.13 | 77,051 |
| Apr 11, 2024 | 70.00 | 70.10 | 69.40 | 69.65 | 67.37 | 101,824 |
| Apr 10, 2024 | 69.95 | 70.05 | 68.75 | 69.85 | 67.56 | 172,176 |
| Apr 9, 2024 | 71.20 | 71.20 | 69.40 | 69.55 | 67.27 | 116,609 |
| Apr 8, 2024 | 71.65 | 72.05 | 71.15 | 71.20 | 68.87 | 111,319 |
| Apr 5, 2024 | 72.30 | 72.30 | 70.95 | 71.60 | 69.25 | 187,895 |
| Apr 4, 2024 | 73.15 | 73.80 | 72.85 | 72.95 | 70.56 | 64,204 |
| Apr 3, 2024 | 73.45 | 74.20 | 72.90 | 73.20 | 70.80 | 104,996 |
| Apr 2, 2024 | 72.90 | 73.75 | 72.75 | 73.45 | 71.04 | 117,882 |
| Mar 28, 2024 | 72.75 | 73.40 | 72.25 | 73.40 | 70.99 | 120,929 |
| Mar 27, 2024 | 71.95 | 72.85 | 71.65 | 72.70 | 70.32 | 101,577 |
| Mar 26, 2024 | 71.20 | 72.25 | 71.15 | 71.95 | 69.59 | 89,929 |
| Mar 25, 2024 | 71.60 | 71.65 | 70.50 | 71.15 | 68.82 | 83,010 |
| Mar 22, 2024 | 70.55 | 72.50 | 70.25 | 71.65 | 69.30 | 109,752 |
| Mar 21, 2024 | 71.45 | 73.00 | 69.05 | 70.65 | 68.33 | 152,902 |
| Mar 20, 2024 | 70.95 | 71.65 | 70.90 | 71.65 | 69.30 | 120,767 |
| Mar 19, 2024 | 69.65 | 71.30 | 69.55 | 71.20 | 68.87 | 102,488 |
| Mar 18, 2024 | 70.30 | 70.35 | 68.65 | 69.35 | 67.08 | 115,684 |
| Mar 15, 2024 | 69.45 | 70.75 | 69.25 | 70.65 | 68.33 | 290,782 |
| Mar 14, 2024 | 69.85 | 69.90 | 68.55 | 69.25 | 66.98 | 96,660 |
| Mar 13, 2024 | 69.95 | 70.65 | 69.55 | 69.85 | 67.56 | 116,838 |
| Mar 12, 2024 | 67.95 | 69.90 | 67.75 | 69.90 | 67.61 | 152,288 |
| Mar 11, 2024 | 67.30 | 67.75 | 66.60 | 67.70 | 65.48 | 89,523 |
| Mar 8, 2024 | 68.15 | 68.20 | 67.35 | 67.50 | 65.29 | 73,621 |
| Mar 7, 2024 | 67.10 | 68.45 | 67.10 | 68.15 | 65.92 | 119,744 |
| Mar 6, 2024 | 67.00 | 67.50 | 66.05 | 67.30 | 65.09 | 201,664 |
| Mar 5, 2024 | 65.90 | 67.00 | 65.70 | 67.00 | 64.80 | 99,182 |
| Mar 4, 2024 | 65.40 | 66.00 | 65.05 | 65.95 | 63.79 | 70,249 |
| Mar 1, 2024 | 66.35 | 66.35 | 65.30 | 65.45 | 63.30 | 78,056 |
| Feb 29, 2024 | 64.85 | 66.30 | 64.85 | 66.00 | 63.84 | 249,320 |
| Feb 28, 2024 | 64.60 | 65.05 | 64.30 | 64.75 | 62.63 | 131,357 |
| Feb 27, 2024 | 66.80 | 66.80 | 63.70 | 64.55 | 62.43 | 161,647 |
| Feb 26, 2024 | 67.35 | 67.65 | 66.70 | 66.80 | 64.61 | 71,418 |
| Feb 23, 2024 | 66.90 | 67.55 | 66.65 | 67.30 | 65.09 | 119,062 |
| Feb 22, 2024 | 66.20 | 67.00 | 66.20 | 66.85 | 64.66 | 67,752 |
| Feb 21, 2024 | 65.65 | 66.30 | 65.35 | 66.05 | 63.89 | 91,459 |
| Feb 20, 2024 | 65.05 | 65.45 | 64.70 | 65.45 | 63.30 | 198,460 |
| Feb 19, 2024 | 65.60 | 65.60 | 65.15 | 65.15 | 63.01 | 81,028 |
| Feb 16, 2024 | 66.35 | 66.80 | 65.55 | 65.70 | 63.55 | 109,968 |
| Feb 15, 2024 | 67.40 | 67.45 | 65.95 | 66.25 | 64.08 | 106,677 |
| Feb 14, 2024 | 67.80 | 68.10 | 67.30 | 67.35 | 65.14 | 59,423 |
| Feb 13, 2024 | 66.85 | 67.85 | 66.70 | 67.75 | 65.53 | 90,164 |
| Feb 12, 2024 | 66.95 | 67.15 | 66.15 | 66.90 | 64.71 | 51,048 |
| Feb 9, 2024 | 66.70 | 66.90 | 66.20 | 66.80 | 64.61 | 88,843 |
| Feb 8, 2024 | 67.20 | 67.75 | 66.65 | 66.65 | 64.47 | 73,677 |
| Feb 7, 2024 | 66.50 | 67.60 | 66.50 | 67.25 | 65.05 | 115,097 |
| Feb 6, 2024 | 66.30 | 66.90 | 65.95 | 66.40 | 64.22 | 111,726 |
| Feb 5, 2024 | 65.20 | 66.10 | 65.20 | 66.10 | 63.93 | 68,142 |
| Feb 2, 2024 | 65.85 | 65.85 | 64.75 | 65.25 | 63.11 | 95,444 |
| Feb 1, 2024 | 64.65 | 65.85 | 64.65 | 65.45 | 63.30 | 130,022 |
| Jan 31, 2024 | 64.70 | 65.45 | 64.50 | 65.05 | 62.92 | 184,887 |
| Jan 30, 2024 | 65.65 | 65.65 | 64.10 | 64.40 | 62.29 | 91,703 |
| Jan 29, 2024 | 65.55 | 65.75 | 65.20 | 65.60 | 63.45 | 118,758 |
| Jan 26, 2024 | 66.05 | 66.50 | 65.55 | 65.65 | 63.50 | 72,483 |
| Jan 25, 2024 | 66.30 | 66.90 | 65.70 | 66.35 | 64.18 | 108,832 |
| Jan 24, 2024 | 65.55 | 66.35 | 65.20 | 66.35 | 64.18 | 74,381 |
Related Tickers
FO4N.DE Ageas SA/ NV
48.40
-0.78%
ASG.DE Assicurazioni Generali S.p.A.
29.72
+0.78%
AINN.DE American International Group, Inc.
72.00
0.00%
NBG6.DE NÜRNBERGER Beteiligungs-AG
48.00
+1.69%
AXA.F AXA SA
36.08
+0.25%
UN9.DE UNIQA Insurance Group AG
8.13
0.00%
2NN.DE NN Group N.V.
43.01
+0.19%
AXA.DE AXA SA
36.09
-0.14%
ALIZY Allianz SE
32.34
-0.22%
ALV.DE Allianz SE
309.50
-0.42%