Unlock stock picks and a broker-level newsfeed that powers Wall Street.
54.50
-2.50
(-4.39%)
At close: April 4 at 5:36:09 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 4, 2025 | 56.50 | 56.50 | 53.50 | 54.50 | 54.50 | 1,871 |
| Apr 3, 2025 | 57.00 | 58.00 | 57.00 | 57.00 | 57.00 | 811 |
| Apr 2, 2025 | 58.00 | 58.00 | 55.50 | 56.00 | 56.00 | 476 |
| Apr 1, 2025 | 59.00 | 59.00 | 58.00 | 58.00 | 58.00 | 78 |
| Mar 31, 2025 | 60.00 | 60.00 | 57.50 | 58.00 | 58.00 | 1,521 |
| Mar 28, 2025 | 61.00 | 61.00 | 60.00 | 61.00 | 61.00 | 262 |
| Mar 27, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 120 |
| Mar 26, 2025 | 59.00 | 60.50 | 59.00 | 60.50 | 60.50 | 337 |
| Mar 25, 2025 | 60.00 | 60.00 | 59.50 | 59.50 | 59.50 | 120 |
| Mar 24, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - |
| Mar 21, 2025 | 62.00 | 62.00 | 61.00 | 62.00 | 62.00 | 316 |
| Mar 20, 2025 | 62.50 | 63.00 | 61.50 | 62.50 | 62.50 | 283 |
| Mar 19, 2025 | 64.50 | 64.50 | 63.50 | 63.50 | 63.50 | 3,021 |
| Mar 18, 2025 | 64.50 | 65.00 | 63.50 | 64.00 | 64.00 | 2,700 |
| Mar 17, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - |
| Mar 14, 2025 | 58.00 | 62.50 | 58.00 | 61.50 | 61.50 | 2,035 |
| Mar 13, 2025 | 59.50 | 59.50 | 58.00 | 58.00 | 58.00 | 251 |
| Mar 12, 2025 | 59.00 | 61.00 | 59.00 | 61.00 | 61.00 | 567 |
| Mar 11, 2025 | 59.50 | 59.50 | 58.00 | 58.00 | 58.00 | 302 |
| Mar 10, 2025 | 59.50 | 60.50 | 58.50 | 60.00 | 60.00 | 2,527 |
| Mar 7, 2025 | 60.00 | 60.50 | 58.50 | 59.00 | 59.00 | 2,018 |
| Mar 6, 2025 | 59.00 | 60.00 | 59.00 | 60.00 | 60.00 | 245 |
| Mar 5, 2025 | 56.50 | 59.00 | 56.50 | 59.00 | 59.00 | 1,484 |
| Mar 4, 2025 | 58.00 | 58.00 | 52.00 | 55.00 | 55.00 | 4,769 |
| Mar 3, 2025 | 59.50 | 59.50 | 57.50 | 58.50 | 58.50 | 442 |
| Feb 28, 2025 | 58.00 | 59.50 | 58.00 | 59.50 | 59.50 | 1,266 |
| Feb 27, 2025 | 59.00 | 59.50 | 58.50 | 58.50 | 58.50 | 1,224 |
| Feb 26, 2025 | 57.00 | 58.50 | 56.00 | 58.50 | 58.50 | 2,037 |
| Feb 25, 2025 | 57.00 | 58.00 | 55.50 | 57.50 | 57.50 | 3,142 |
| Feb 24, 2025 | 52.50 | 58.00 | 52.50 | 57.50 | 57.50 | 9,088 |
| Feb 21, 2025 | 52.00 | 54.00 | 51.50 | 52.00 | 52.00 | 2,275 |
| Feb 20, 2025 | 49.80 | 52.00 | 49.80 | 52.00 | 52.00 | 2,020 |
| Feb 19, 2025 | 49.60 | 49.80 | 49.60 | 49.80 | 49.80 | 102 |
| Feb 18, 2025 | 49.20 | 50.00 | 49.20 | 50.00 | 50.00 | 84 |
| Feb 17, 2025 | 49.80 | 49.80 | 49.20 | 49.40 | 49.40 | 587 |
| Feb 14, 2025 | 48.80 | 49.20 | 48.80 | 49.20 | 49.20 | 437 |
| Feb 13, 2025 | 48.40 | 49.20 | 48.40 | 49.20 | 49.20 | 38 |
| Feb 12, 2025 | 49.00 | 49.60 | 48.60 | 49.60 | 49.60 | 1,416 |
| Feb 11, 2025 | 49.60 | 49.80 | 48.80 | 49.80 | 49.80 | 47 |
| Feb 10, 2025 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | - |
| Feb 7, 2025 | 49.60 | 50.50 | 49.60 | 49.80 | 49.80 | 292 |
| Feb 6, 2025 | 49.80 | 49.80 | 49.00 | 49.80 | 49.80 | 94 |
| Feb 5, 2025 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | - |
| Feb 4, 2025 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | - |
| Feb 3, 2025 | 50.00 | 50.00 | 49.20 | 49.20 | 49.20 | 5 |
| Jan 31, 2025 | 49.00 | 49.20 | 49.00 | 49.20 | 49.20 | 150 |
| Jan 30, 2025 | 49.00 | 49.00 | 48.20 | 48.40 | 48.40 | 280 |
| Jan 29, 2025 | 50.00 | 50.00 | 48.60 | 49.00 | 49.00 | 600 |
| Jan 28, 2025 | 50.00 | 50.00 | 48.40 | 49.80 | 49.80 | 1,254 |
| Jan 27, 2025 | 50.00 | 50.50 | 49.60 | 50.50 | 50.50 | 811 |
| Jan 24, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - |
| Jan 23, 2025 | 50.00 | 50.50 | 50.00 | 50.50 | 50.50 | 1 |
| Jan 22, 2025 | 49.60 | 50.00 | 48.80 | 49.40 | 49.40 | 602 |
| Jan 21, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - |
| Jan 20, 2025 | 49.60 | 50.50 | 49.60 | 50.50 | 50.50 | 313 |
| Jan 17, 2025 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | 13 |
| Jan 16, 2025 | 49.00 | 49.60 | 49.00 | 49.20 | 49.20 | 169 |
| Jan 15, 2025 | 49.20 | 49.20 | 49.00 | 49.00 | 49.00 | 21 |
| Jan 14, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - |
| Jan 13, 2025 | 48.20 | 49.20 | 48.20 | 49.00 | 49.00 | 1,443 |
| Jan 10, 2025 | 48.80 | 48.80 | 48.40 | 48.80 | 48.80 | 254 |
| Jan 9, 2025 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | - |
| Jan 8, 2025 | 49.40 | 49.60 | 49.40 | 49.60 | 49.60 | 250 |
| Jan 7, 2025 | 49.00 | 49.60 | 49.00 | 49.20 | 49.20 | 110 |
| Jan 6, 2025 | 49.20 | 49.20 | 48.80 | 48.80 | 48.80 | 105 |
| Jan 3, 2025 | 48.20 | 48.60 | 48.20 | 48.60 | 48.60 | 200 |
| Jan 2, 2025 | 48.20 | 48.60 | 48.20 | 48.60 | 48.60 | 50 |
| Dec 30, 2024 | 48.60 | 49.00 | 48.60 | 48.60 | 48.60 | 6 |
| Dec 27, 2024 | 49.00 | 49.00 | 48.00 | 48.60 | 48.60 | 21 |
| Dec 23, 2024 | 49.20 | 49.20 | 48.00 | 48.60 | 48.60 | 189 |
| Dec 20, 2024 | 48.20 | 49.00 | 48.00 | 48.00 | 48.00 | 327 |
| Dec 19, 2024 | 48.20 | 48.80 | 48.00 | 48.80 | 48.80 | 2,070 |
| Dec 18, 2024 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | - |
| Dec 17, 2024 | 48.40 | 48.60 | 48.20 | 48.60 | 48.60 | 400 |
| Dec 16, 2024 | 49.00 | 49.40 | 48.80 | 49.20 | 49.20 | 797 |
| Dec 13, 2024 | 48.20 | 48.60 | 48.20 | 48.60 | 48.60 | 150 |
| Dec 12, 2024 | 49.20 | 49.60 | 48.20 | 49.00 | 49.00 | 1,005 |
| Dec 11, 2024 | 48.20 | 48.80 | 48.20 | 48.80 | 48.80 | 400 |
| Dec 10, 2024 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | - |
| Dec 9, 2024 | 48.20 | 48.40 | 48.20 | 48.40 | 48.40 | 1 |
| Dec 6, 2024 | 48.80 | 48.80 | 48.40 | 48.40 | 48.40 | 117 |
| Dec 5, 2024 | 48.40 | 49.40 | 48.40 | 48.60 | 48.60 | 565 |
| Dec 4, 2024 | 49.00 | 49.00 | 48.80 | 49.00 | 49.00 | 133 |
| Dec 3, 2024 | 49.00 | 49.60 | 49.00 | 49.60 | 49.60 | 50 |
| Dec 2, 2024 | 49.80 | 49.80 | 48.80 | 49.00 | 49.00 | 207 |
| Nov 29, 2024 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | 34 |
| Nov 28, 2024 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | - |
| Nov 27, 2024 | 49.40 | 50.50 | 49.40 | 49.80 | 49.80 | 378 |
| Nov 26, 2024 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | - |
| Nov 25, 2024 | 50.50 | 50.50 | 49.60 | 49.60 | 49.60 | 1 |
| Nov 22, 2024 | 49.00 | 49.60 | 49.00 | 49.60 | 49.60 | 154 |
| Nov 21, 2024 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | - |
| Nov 20, 2024 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | - |
| Nov 19, 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - |
| Nov 18, 2024 | 48.00 | 48.20 | 48.00 | 48.20 | 48.20 | 104 |
| Nov 15, 2024 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | - |
| Nov 14, 2024 | 47.00 | 47.40 | 47.00 | 47.40 | 47.40 | 122 |
| Nov 13, 2024 | 48.00 | 48.00 | 46.80 | 47.00 | 47.00 | 2,209 |
| Nov 12, 2024 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | - |
| Nov 11, 2024 | 48.20 | 48.80 | 48.20 | 48.80 | 48.80 | 639 |
| Nov 8, 2024 | 48.80 | 49.00 | 48.80 | 49.00 | 49.00 | 427 |
| Nov 7, 2024 | 48.80 | 48.80 | 48.60 | 48.60 | 48.60 | 82 |
| Nov 6, 2024 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | - |
| Nov 5, 2024 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | - |
| Nov 4, 2024 | 48.40 | 48.60 | 48.40 | 48.60 | 48.60 | 17 |
| Nov 1, 2024 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | 7 |
| Oct 31, 2024 | 48.80 | 48.80 | 48.60 | 48.60 | 48.60 | 3 |
| Oct 30, 2024 | 48.20 | 48.60 | 48.20 | 48.60 | 48.60 | 5 |
| Oct 29, 2024 | 48.20 | 48.40 | 48.00 | 48.40 | 48.40 | 500 |
| Oct 28, 2024 | 48.20 | 48.80 | 48.20 | 48.60 | 48.60 | 2 |
| Oct 25, 2024 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | - |
| Oct 24, 2024 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | 100 |
| Oct 23, 2024 | 48.80 | 48.80 | 48.40 | 48.40 | 48.40 | 22 |
| Oct 22, 2024 | 48.00 | 48.40 | 48.00 | 48.40 | 48.40 | 400 |
| Oct 21, 2024 | 48.20 | 48.80 | 48.20 | 48.40 | 48.40 | 101 |
| Oct 18, 2024 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | 130 |
| Oct 17, 2024 | 49.00 | 49.00 | 48.80 | 48.80 | 48.80 | 50 |
| Oct 16, 2024 | 49.00 | 49.00 | 48.60 | 48.60 | 48.60 | 1 |
| Oct 15, 2024 | 50.00 | 50.00 | 48.20 | 48.60 | 48.60 | 356 |
| Oct 14, 2024 | 50.00 | 50.00 | 49.40 | 49.40 | 49.40 | 100 |
| Oct 11, 2024 | 47.80 | 49.20 | 47.80 | 49.20 | 49.20 | 468 |
| Oct 10, 2024 | 47.60 | 47.60 | 47.00 | 47.20 | 47.20 | 138 |
| Oct 9, 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - |
| Oct 8, 2024 | 47.60 | 48.80 | 46.80 | 48.20 | 48.20 | 401 |
| Oct 7, 2024 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | 10 |
| Oct 4, 2024 | 48.00 | 48.80 | 47.40 | 48.80 | 48.80 | 600 |
| Oct 3, 2024 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | - |
| Oct 2, 2024 | 48.40 | 48.40 | 47.00 | 47.20 | 47.20 | 1,586 |
| Oct 1, 2024 | 48.00 | 48.00 | 46.80 | 47.80 | 47.80 | 431 |
| Sep 30, 2024 | 46.60 | 47.20 | 46.60 | 47.20 | 47.20 | 1 |
| Sep 27, 2024 | 48.00 | 48.00 | 46.20 | 46.80 | 46.80 | 783 |
| Sep 26, 2024 | 48.00 | 48.00 | 46.60 | 47.80 | 47.80 | 466 |
| Sep 25, 2024 | 49.00 | 49.00 | 48.60 | 48.60 | 48.60 | 203 |
| Sep 24, 2024 | 49.20 | 49.20 | 48.80 | 48.80 | 48.80 | 45 |
| Sep 23, 2024 | 49.20 | 49.20 | 48.20 | 48.80 | 48.80 | 22 |
| Sep 20, 2024 | 49.00 | 49.00 | 48.00 | 48.20 | 48.20 | 393 |
| Sep 19, 2024 | 50.00 | 50.00 | 49.00 | 49.40 | 49.40 | 162 |
| Sep 18, 2024 | 50.50 | 50.50 | 49.20 | 49.80 | 49.80 | 376 |
| Sep 17, 2024 | 50.00 | 50.50 | 50.00 | 50.50 | 50.50 | 193 |
| Sep 16, 2024 | 49.60 | 50.00 | 49.60 | 49.60 | 49.60 | 383 |
| Sep 13, 2024 | 49.00 | 49.60 | 49.00 | 49.60 | 49.60 | 9 |
| Sep 12, 2024 | 49.00 | 49.40 | 49.00 | 49.40 | 49.40 | 208 |
| Sep 11, 2024 | 48.80 | 49.60 | 48.60 | 48.60 | 48.60 | 195 |
| Sep 10, 2024 | 48.40 | 49.40 | 48.40 | 48.60 | 48.60 | 1,317 |
| Sep 9, 2024 | 47.00 | 48.20 | 47.00 | 48.20 | 48.20 | 225 |
| Sep 6, 2024 | 47.00 | 47.40 | 47.00 | 47.40 | 47.40 | 10 |
| Sep 5, 2024 | 48.00 | 48.00 | 46.20 | 47.00 | 47.00 | 411 |
| Sep 4, 2024 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | - |
| Sep 3, 2024 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | - |
| Sep 2, 2024 | 48.00 | 48.00 | 47.60 | 47.60 | 47.60 | 30 |
| Aug 30, 2024 | 48.00 | 48.80 | 47.00 | 47.40 | 47.40 | 242 |
| Aug 29, 2024 | 49.00 | 49.00 | 47.60 | 48.00 | 48.00 | 305 |
| Aug 28, 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - |
| Aug 27, 2024 | 49.40 | 49.40 | 47.60 | 48.40 | 48.40 | 85 |
| Aug 26, 2024 | 50.00 | 50.00 | 49.40 | 49.40 | 49.40 | 493 |
| Aug 23, 2024 | 46.60 | 47.80 | 46.00 | 47.80 | 47.80 | 633 |
| Aug 22, 2024 | 46.20 | 46.40 | 46.00 | 46.40 | 46.40 | 250 |
| Aug 21, 2024 | 46.80 | 46.80 | 46.20 | 46.20 | 46.20 | 365 |
| Aug 20, 2024 | 47.60 | 47.60 | 46.00 | 47.00 | 47.00 | 856 |
| Aug 19, 2024 | 48.60 | 48.60 | 47.60 | 47.60 | 47.60 | 60 |
| Aug 16, 2024 | 48.80 | 48.80 | 48.40 | 48.40 | 48.40 | 147 |
| Aug 15, 2024 | 49.00 | 49.00 | 47.60 | 47.60 | 47.60 | 312 |
| Aug 14, 2024 | 48.80 | 48.80 | 47.80 | 48.60 | 48.60 | 219 |
| Aug 13, 2024 | 48.60 | 48.60 | 48.20 | 48.20 | 48.20 | 8 |
| Aug 12, 2024 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | - |
| Aug 9, 2024 | 46.40 | 47.60 | 46.40 | 47.60 | 47.60 | 126 |
| Aug 8, 2024 | 47.40 | 48.20 | 46.40 | 46.40 | 46.40 | 598 |
| Aug 7, 2024 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | - |
| Aug 6, 2024 | 47.20 | 47.80 | 47.20 | 47.80 | 47.80 | 243 |
| Aug 5, 2024 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | - |
| Aug 2, 2024 | 46.60 | 47.00 | 46.00 | 47.00 | 47.00 | 469 |
| Aug 1, 2024 | 48.20 | 48.20 | 47.00 | 47.00 | 47.00 | 100 |
| Jul 31, 2024 | 47.60 | 47.80 | 47.60 | 47.80 | 47.80 | 140 |
| Jul 30, 2024 | 47.60 | 48.00 | 47.60 | 48.00 | 48.00 | 10 |
| Jul 29, 2024 | 48.20 | 48.20 | 48.00 | 48.20 | 48.20 | 460 |
| Jul 26, 2024 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | - |
| Jul 25, 2024 | 48.00 | 48.20 | 48.00 | 48.20 | 48.20 | 100 |
| Jul 24, 2024 | 47.20 | 48.40 | 47.00 | 48.40 | 48.40 | 840 |
| Jul 23, 2024 | 48.40 | 49.00 | 47.40 | 47.40 | 47.40 | 280 |
| Jul 22, 2024 | 48.20 | 48.40 | 46.80 | 47.40 | 47.40 | 333 |
| Jul 19, 2024 | 49.40 | 49.40 | 47.00 | 47.20 | 47.20 | 1,081 |
| Jul 18, 2024 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | - |
| Jul 17, 2024 | 50.00 | 50.00 | 49.80 | 49.80 | 49.80 | 20 |
| Jul 16, 2024 | 50.00 | 50.00 | 49.40 | 49.40 | 49.40 | 1,043 |
| Jul 15, 2024 | 50.00 | 50.00 | 49.80 | 49.80 | 49.80 | 2 |
| Jul 12, 2024 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | - |
| Jul 11, 2024 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | 70 |
| Jul 10, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| Jul 9, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 150 |
| Jul 8, 2024 | 50.00 | 50.50 | 50.00 | 50.50 | 50.50 | 100 |
| Jul 5, 2024 | 50.50 | 51.50 | 49.80 | 50.50 | 50.50 | 444 |
| Jul 4, 2024 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | 43 |
| Jul 3, 2024 | 50.50 | 51.00 | 50.50 | 51.00 | 51.00 | 171 |
| Jul 2, 2024 | 50.00 | 50.50 | 50.00 | 50.50 | 50.50 | 20 |
| Jul 1, 2024 | 51.50 | 51.50 | 50.50 | 50.50 | 50.50 | 102 |
| Jun 28, 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - |
| Jun 27, 2024 | 51.00 | 51.00 | 49.00 | 50.00 | 50.00 | 300 |
| Jun 26, 2024 | 52.00 | 52.00 | 50.00 | 50.00 | 50.00 | 423 |
| Jun 25, 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | 183 |
| Jun 24, 2024 | 54.00 | 54.00 | 53.50 | 53.50 | 53.50 | 11 |
| Jun 21, 2024 | 52.00 | 54.00 | 52.00 | 54.00 | 54.00 | 397 |
| Jun 20, 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - |
| Jun 19, 2024 | 51.50 | 52.00 | 51.00 | 51.50 | 51.50 | 625 |
| Jun 18, 2024 | 50.50 | 51.50 | 50.50 | 51.00 | 51.00 | 724 |
| Jun 17, 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 100 |
| Jun 14, 2024 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - |
| Jun 13, 2024 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - |
| Jun 12, 2024 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - |
| Jun 11, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 95 |
| Jun 10, 2024 | 51.00 | 51.00 | 49.20 | 50.50 | 50.50 | 366 |
| Jun 7, 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | 180 |
| Jun 6, 2024 | 51.00 | 51.50 | 50.50 | 51.50 | 51.50 | 240 |
| Jun 5, 2024 | 51.00 | 51.50 | 49.80 | 51.50 | 51.50 | 277 |
| Jun 4, 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 148 |
| Jun 3, 2024 | 51.00 | 51.50 | 49.20 | 51.50 | 51.50 | 590 |
| May 31, 2024 | 49.20 | 51.00 | 49.20 | 51.00 | 51.00 | 108 |
| May 30, 2024 | 50.00 | 50.50 | 50.00 | 50.50 | 50.50 | 138 |
| May 29, 2024 | 49.00 | 49.20 | 49.00 | 49.20 | 49.20 | 20 |
| May 28, 2024 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | - |
| May 27, 2024 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | 4 |
| May 24, 2024 | 47.80 | 48.20 | 47.80 | 48.20 | 48.20 | 613 |
| May 23, 2024 | 1.60 Dividend | |||||
| May 23, 2024 | 49.80 | 49.80 | 47.60 | 47.60 | 47.60 | 207 |
| May 22, 2024 | 49.60 | 49.60 | 49.40 | 49.60 | 48.00 | 930 |
| May 21, 2024 | 50.50 | 50.50 | 49.80 | 50.00 | 48.39 | 109 |
| May 20, 2024 | 50.50 | 50.50 | 50.50 | 50.50 | 48.87 | - |
| May 17, 2024 | 51.00 | 51.00 | 50.00 | 50.50 | 48.87 | 131 |
| May 16, 2024 | 50.00 | 51.00 | 50.00 | 51.00 | 49.35 | 64 |
| May 15, 2024 | 51.00 | 51.00 | 50.50 | 50.50 | 48.87 | 188 |
| May 14, 2024 | 50.50 | 50.50 | 50.50 | 50.50 | 48.87 | 12 |
| May 13, 2024 | 49.80 | 50.50 | 49.40 | 50.50 | 48.87 | 488 |
| May 10, 2024 | 51.00 | 51.00 | 49.60 | 49.60 | 48.00 | 1,378 |
| May 9, 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 49.35 | 61 |
| May 8, 2024 | 49.80 | 50.50 | 49.80 | 50.50 | 48.87 | 148 |
| May 7, 2024 | 49.80 | 49.80 | 49.40 | 49.40 | 47.81 | 92 |
| May 6, 2024 | 49.60 | 49.60 | 49.40 | 49.40 | 47.81 | 60 |
| May 3, 2024 | 49.80 | 49.80 | 49.20 | 49.40 | 47.81 | 413 |
| May 2, 2024 | 50.00 | 50.00 | 49.60 | 49.60 | 48.00 | 264 |
| Apr 30, 2024 | 49.40 | 49.40 | 48.40 | 49.20 | 47.61 | 445 |
| Apr 29, 2024 | 49.40 | 50.50 | 49.40 | 49.80 | 48.19 | 217 |
| Apr 26, 2024 | 49.80 | 49.80 | 49.80 | 49.80 | 48.19 | - |
| Apr 25, 2024 | 49.60 | 49.60 | 49.60 | 49.60 | 48.00 | - |
| Apr 24, 2024 | 49.80 | 49.80 | 49.80 | 49.80 | 48.19 | - |
| Apr 23, 2024 | 49.80 | 49.80 | 49.80 | 49.80 | 48.19 | - |
| Apr 22, 2024 | 49.80 | 49.80 | 49.40 | 49.60 | 48.00 | 63 |
| Apr 19, 2024 | 49.80 | 49.80 | 49.80 | 49.80 | 48.19 | - |
| Apr 18, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 48.39 | - |
| Apr 17, 2024 | 49.40 | 50.00 | 49.40 | 49.80 | 48.19 | 4 |
| Apr 16, 2024 | 49.00 | 49.60 | 48.20 | 49.60 | 48.00 | 220 |
| Apr 15, 2024 | 51.00 | 51.00 | 49.20 | 49.20 | 47.61 | 276 |
| Apr 12, 2024 | 50.50 | 50.50 | 49.80 | 50.00 | 48.39 | 114 |
| Apr 11, 2024 | 49.80 | 49.80 | 49.80 | 49.80 | 48.19 | - |
| Apr 10, 2024 | 49.60 | 49.60 | 49.60 | 49.60 | 48.00 | 11 |
| Apr 9, 2024 | 48.80 | 50.00 | 48.60 | 49.80 | 48.19 | 648 |
| Apr 8, 2024 | 49.80 | 49.80 | 48.60 | 48.80 | 47.23 | 71 |
| Apr 5, 2024 | 49.60 | 49.60 | 49.60 | 49.60 | 48.00 | - |
| Apr 4, 2024 | 49.00 | 49.80 | 48.80 | 49.00 | 47.42 | 212 |
Related Tickers
MZX.DE Masterflex SE
9.92
-1.78%
AP3.DE Air Products and Chemicals, Inc.
247.40
-3.89%
H2A.DE H2APEX Group SCA
2.1000
-10.26%
NTG.DE Nabaltec AG
14.75
-1.67%
2HRA.DE H&R GmbH & Co. KGaA
3.7700
-9.37%
AMC.DE Albemarle Corporation
54.75
-10.70%
BNN.DE BRAIN Biotech AG
2.2200
-6.72%
FPE3.DE Fuchs SE
40.34
-5.57%
AIL.DE L'Air Liquide S.A.
173.12
-0.72%
FPE.DE Fuchs SE
30.55
-5.12%