92.85
-3.20
(-3.33%)
As of 4:15:43 PM GMT+2. 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 |
|---|---|---|---|---|---|---|
| Apr 3, 2025 | 93.05 | 95.85 | 92.60 | 92.85 | 92.85 | 70,778 |
| Apr 2, 2025 | 95.90 | 96.45 | 95.00 | 96.05 | 96.05 | 47,825 |
| Apr 1, 2025 | 97.00 | 97.65 | 95.95 | 96.60 | 96.60 | 74,456 |
| Mar 31, 2025 | 98.35 | 98.35 | 94.80 | 95.80 | 95.80 | 84,421 |
| Mar 28, 2025 | 101.30 | 102.90 | 98.90 | 99.25 | 99.25 | 88,341 |
| Mar 27, 2025 | 99.95 | 102.50 | 98.80 | 102.00 | 102.00 | 97,825 |
| Mar 26, 2025 | 106.00 | 106.00 | 103.30 | 103.30 | 103.30 | 32,420 |
| Mar 25, 2025 | 104.80 | 105.80 | 104.10 | 104.90 | 104.90 | 37,836 |
| Mar 24, 2025 | 103.70 | 103.70 | 103.70 | 103.70 | 103.70 | - |
| Mar 21, 2025 | 105.00 | 105.50 | 102.70 | 103.70 | 103.70 | 86,019 |
| Mar 20, 2025 | 109.60 | 110.40 | 104.80 | 105.30 | 105.30 | 72,877 |
| Mar 19, 2025 | 111.20 | 111.60 | 109.10 | 109.40 | 109.40 | 46,037 |
| Mar 18, 2025 | 111.30 | 112.80 | 111.00 | 111.10 | 111.10 | 48,640 |
| Mar 17, 2025 | 109.70 | 109.70 | 109.70 | 109.70 | 109.70 | - |
| Mar 14, 2025 | 109.40 | 112.30 | 107.90 | 109.70 | 109.70 | 57,341 |
| Mar 13, 2025 | 111.70 | 112.10 | 108.90 | 109.90 | 109.90 | 62,485 |
| Mar 12, 2025 | 111.80 | 112.30 | 109.20 | 112.30 | 112.30 | 74,444 |
| Mar 11, 2025 | 111.80 | 116.70 | 108.90 | 111.30 | 111.30 | 197,143 |
| Mar 10, 2025 | 112.80 | 113.60 | 110.30 | 112.80 | 112.80 | 87,727 |
| Mar 7, 2025 | 111.60 | 112.40 | 110.20 | 111.00 | 111.00 | 64,258 |
| Mar 6, 2025 | 110.00 | 112.60 | 109.70 | 112.10 | 112.10 | 86,710 |
| Mar 5, 2025 | 107.20 | 110.60 | 106.70 | 107.90 | 107.90 | 95,574 |
| Mar 4, 2025 | 107.10 | 107.30 | 103.40 | 104.40 | 104.40 | 69,535 |
| Mar 3, 2025 | 106.60 | 112.70 | 106.60 | 109.00 | 109.00 | 83,649 |
| Feb 28, 2025 | 106.40 | 108.80 | 106.00 | 107.10 | 107.10 | 76,154 |
| Feb 27, 2025 | 105.30 | 107.80 | 104.40 | 107.20 | 107.20 | 63,318 |
| Feb 26, 2025 | 108.00 | 109.00 | 107.30 | 108.90 | 108.90 | 60,147 |
| Feb 25, 2025 | 103.90 | 108.40 | 103.60 | 107.40 | 107.40 | 75,387 |
| Feb 24, 2025 | 104.10 | 104.90 | 102.70 | 104.80 | 104.80 | 67,194 |
| Feb 21, 2025 | 101.30 | 102.60 | 101.30 | 102.40 | 102.40 | 44,597 |
| Feb 20, 2025 | 100.60 | 102.50 | 100.60 | 101.30 | 101.30 | 41,506 |
| Feb 19, 2025 | 104.20 | 104.30 | 101.30 | 101.40 | 101.40 | 58,534 |
| Feb 18, 2025 | 104.70 | 104.90 | 103.50 | 104.30 | 104.30 | 29,908 |
| Feb 17, 2025 | 104.00 | 104.50 | 103.40 | 104.20 | 104.20 | 35,472 |
| Feb 14, 2025 | 102.20 | 104.90 | 102.00 | 103.60 | 103.60 | 66,428 |
| Feb 13, 2025 | 98.50 | 103.80 | 98.45 | 103.00 | 103.00 | 144,235 |
| Feb 12, 2025 | 96.40 | 97.50 | 96.00 | 96.90 | 96.90 | 37,080 |
| Feb 11, 2025 | 97.55 | 97.80 | 95.20 | 96.40 | 96.40 | 39,071 |
| Feb 10, 2025 | 96.45 | 96.45 | 96.45 | 96.45 | 96.45 | - |
| Feb 7, 2025 | 98.05 | 99.65 | 96.00 | 96.45 | 96.45 | 43,348 |
| Feb 6, 2025 | 95.85 | 99.25 | 95.35 | 98.70 | 98.70 | 45,601 |
| Feb 5, 2025 | 96.95 | 97.45 | 94.35 | 95.80 | 95.80 | 48,627 |
| Feb 4, 2025 | 97.00 | 98.00 | 95.90 | 97.20 | 97.20 | 46,361 |
| Feb 3, 2025 | 96.35 | 97.30 | 93.95 | 97.00 | 97.00 | 152,478 |
| Jan 31, 2025 | 100.90 | 101.50 | 100.20 | 101.40 | 101.40 | 33,453 |
| Jan 30, 2025 | 100.40 | 101.40 | 99.95 | 100.70 | 100.70 | 39,418 |
| Jan 29, 2025 | 101.20 | 103.20 | 100.40 | 100.50 | 100.50 | 36,782 |
| Jan 28, 2025 | 101.80 | 102.20 | 100.10 | 100.60 | 100.60 | 67,358 |
| Jan 27, 2025 | 99.65 | 102.60 | 99.25 | 101.50 | 101.50 | 85,602 |
| Jan 24, 2025 | 98.30 | 98.30 | 98.30 | 98.30 | 98.30 | - |
| Jan 23, 2025 | 97.00 | 98.85 | 97.00 | 98.30 | 98.30 | 57,440 |
| Jan 22, 2025 | 96.60 | 97.60 | 95.65 | 96.35 | 96.35 | 73,069 |
| Jan 21, 2025 | 96.85 | 96.85 | 96.85 | 96.85 | 96.85 | - |
| Jan 20, 2025 | 95.80 | 97.70 | 94.00 | 96.85 | 96.85 | 44,516 |
| Jan 17, 2025 | 95.15 | 96.15 | 95.00 | 95.45 | 95.45 | 51,282 |
| Jan 16, 2025 | 96.40 | 97.20 | 94.65 | 94.80 | 94.80 | 73,771 |
| Jan 15, 2025 | 94.50 | 95.85 | 93.75 | 95.60 | 95.60 | 68,677 |
| Jan 14, 2025 | 93.90 | 94.85 | 93.40 | 93.65 | 93.65 | 49,746 |
| Jan 13, 2025 | 92.70 | 94.75 | 92.45 | 92.80 | 92.80 | 41,245 |
| Jan 10, 2025 | 91.40 | 93.90 | 90.30 | 92.60 | 92.60 | 66,628 |
| Jan 9, 2025 | 91.00 | 92.15 | 90.15 | 91.55 | 91.55 | 75,187 |
| Jan 8, 2025 | 91.30 | 92.15 | 90.40 | 91.25 | 91.25 | 56,694 |
| Jan 7, 2025 | 91.45 | 92.20 | 90.90 | 91.50 | 91.50 | 51,709 |
| Jan 6, 2025 | 89.50 | 93.50 | 89.45 | 91.35 | 91.35 | 95,619 |
| Jan 3, 2025 | 88.75 | 89.55 | 88.25 | 88.60 | 88.60 | 62,474 |
| Jan 2, 2025 | 91.90 | 92.10 | 89.15 | 89.20 | 89.20 | 70,884 |
| Dec 30, 2024 | 90.80 | 92.15 | 90.55 | 92.15 | 92.15 | 56,341 |
| Dec 27, 2024 | 89.00 | 91.60 | 89.00 | 91.35 | 91.35 | 76,303 |
| Dec 23, 2024 | 91.60 | 92.10 | 87.90 | 89.45 | 89.45 | 84,630 |
| Dec 20, 2024 | 88.35 | 91.25 | 87.95 | 90.65 | 90.65 | 126,516 |
| Dec 19, 2024 | 89.05 | 91.50 | 89.05 | 89.20 | 89.20 | 71,356 |
| Dec 18, 2024 | 89.40 | 90.55 | 89.25 | 90.20 | 90.20 | 72,278 |
| Dec 17, 2024 | 88.05 | 89.35 | 88.05 | 89.10 | 89.10 | 80,988 |
| Dec 16, 2024 | 90.00 | 90.75 | 87.65 | 88.60 | 88.60 | 103,155 |
| Dec 13, 2024 | 89.95 | 92.45 | 89.90 | 90.75 | 90.75 | 101,549 |
| Dec 12, 2024 | 89.05 | 90.05 | 88.90 | 89.70 | 89.70 | 55,786 |
| Dec 11, 2024 | 88.70 | 89.50 | 88.05 | 89.00 | 89.00 | - |
| Dec 10, 2024 | 87.15 | 87.15 | 87.15 | 87.15 | 87.15 | - |
| Dec 9, 2024 | 87.30 | 87.90 | 86.40 | 87.15 | 87.15 | 74,844 |
| Dec 6, 2024 | 85.00 | 86.85 | 85.00 | 86.10 | 86.10 | 84,964 |
| Dec 5, 2024 | 84.70 | 85.40 | 84.15 | 85.10 | 85.10 | 65,328 |
| Dec 4, 2024 | 83.10 | 85.85 | 83.00 | 84.85 | 84.85 | 107,683 |
| Dec 3, 2024 | 83.00 | 83.50 | 82.70 | 83.05 | 83.05 | 49,956 |
| Dec 2, 2024 | 82.60 | 84.25 | 81.50 | 83.20 | 83.20 | 80,261 |
| Nov 29, 2024 | 82.75 | 83.60 | 81.80 | 83.40 | 83.40 | 91,909 |
| Nov 28, 2024 | 82.40 | 82.40 | 82.40 | 82.40 | 82.40 | - |
| Nov 27, 2024 | 82.25 | 83.00 | 82.05 | 82.40 | 82.40 | 87,853 |
| Nov 26, 2024 | 83.30 | 83.35 | 82.30 | 82.65 | 82.65 | 100,042 |
| Nov 25, 2024 | 85.00 | 85.65 | 83.80 | 85.00 | 85.00 | 115,906 |
| Nov 22, 2024 | 83.65 | 84.45 | 82.50 | 84.00 | 84.00 | 81,117 |
| Nov 21, 2024 | 84.10 | 84.25 | 83.25 | 83.60 | 83.60 | 52,559 |
| Nov 20, 2024 | 85.45 | 85.80 | 84.15 | 84.25 | 84.25 | 58,660 |
| Nov 19, 2024 | 86.65 | 87.25 | 84.65 | 85.60 | 85.60 | 56,676 |
| Nov 18, 2024 | 86.75 | 87.50 | 85.60 | 86.55 | 86.55 | - |
| Nov 15, 2024 | 85.70 | 87.75 | 85.55 | 86.75 | 86.75 | 65,084 |
| Nov 14, 2024 | 85.00 | 86.65 | 84.70 | 86.35 | 86.35 | 64,679 |
| Nov 13, 2024 | 86.20 | 86.90 | 83.90 | 84.90 | 84.90 | 79,400 |
| Nov 12, 2024 | 87.65 | 88.25 | 86.50 | 86.90 | 86.90 | 61,940 |
| Nov 11, 2024 | 87.90 | 88.65 | 86.65 | 88.10 | 88.10 | 68,323 |
| Nov 8, 2024 | 89.30 | 89.30 | 86.70 | 87.40 | 87.40 | 68,072 |
| Nov 7, 2024 | 87.30 | 90.95 | 87.05 | 89.75 | 89.75 | 75,593 |
| Nov 6, 2024 | 88.65 | 89.35 | 85.35 | 86.80 | 86.80 | 191,524 |
| Nov 5, 2024 | 91.55 | 92.00 | 90.35 | 90.55 | 90.55 | 58,133 |
| Nov 4, 2024 | 91.00 | 92.65 | 90.80 | 91.20 | 91.20 | 61,128 |
| Nov 1, 2024 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | - |
| Oct 31, 2024 | 93.00 | 93.30 | 90.75 | 91.50 | 91.50 | 113,698 |
| Oct 30, 2024 | 92.35 | 94.75 | 91.45 | 93.40 | 93.40 | 117,967 |
| Oct 29, 2024 | 95.60 | 96.30 | 92.35 | 92.35 | 92.35 | 87,345 |
| Oct 28, 2024 | 98.00 | 98.05 | 94.70 | 96.05 | 96.05 | 63,951 |
| Oct 25, 2024 | 97.05 | 97.65 | 96.25 | 97.05 | 97.05 | 44,290 |
| Oct 24, 2024 | 95.80 | 100.20 | 95.80 | 97.40 | 97.40 | 71,541 |
| Oct 23, 2024 | 95.75 | 97.90 | 95.60 | 95.60 | 95.60 | 54,238 |
| Oct 22, 2024 | 94.85 | 95.75 | 94.60 | 95.75 | 95.75 | 46,490 |
| Oct 21, 2024 | 95.50 | 96.60 | 94.85 | 94.85 | 94.85 | - |
| Oct 18, 2024 | 94.30 | 97.05 | 94.30 | 95.90 | 95.90 | 40,455 |
| Oct 17, 2024 | 95.00 | 95.85 | 94.35 | 94.40 | 94.40 | 45,229 |
| Oct 16, 2024 | 95.25 | 95.75 | 94.55 | 95.10 | 95.10 | 60,296 |
| Oct 15, 2024 | 96.30 | 96.50 | 95.30 | 95.60 | 95.60 | 75,483 |
| Oct 14, 2024 | 97.25 | 97.40 | 96.30 | 96.45 | 96.45 | 55,461 |
| Oct 11, 2024 | 97.90 | 97.90 | 96.50 | 96.75 | 96.75 | 78,892 |
| Oct 10, 2024 | 97.95 | 98.75 | 97.45 | 97.90 | 97.90 | 42,292 |
| Oct 9, 2024 | 97.30 | 98.60 | 96.80 | 98.15 | 98.15 | 33,115 |
| Oct 8, 2024 | 97.75 | 98.20 | 96.85 | 97.30 | 97.30 | 38,886 |
| Oct 7, 2024 | 99.15 | 99.15 | 98.20 | 98.95 | 98.95 | 44,616 |
| Oct 4, 2024 | 96.50 | 99.50 | 96.40 | 98.80 | 98.80 | 67,250 |
| Oct 3, 2024 | 97.05 | 97.20 | 96.00 | 96.40 | 96.40 | 76,445 |
| Oct 2, 2024 | 98.50 | 99.30 | 97.65 | 97.80 | 97.80 | 62,139 |
| Oct 1, 2024 | 100.20 | 100.70 | 97.95 | 98.90 | 98.90 | 84,772 |
| Sep 30, 2024 | 104.00 | 104.00 | 99.30 | 100.30 | 100.30 | 144,229 |
| Sep 27, 2024 | 101.80 | 105.20 | 101.80 | 104.80 | 104.80 | 102,855 |
| Sep 26, 2024 | 100.00 | 101.90 | 100.00 | 101.80 | 101.80 | 66,391 |
| Sep 25, 2024 | 100.00 | 100.60 | 98.65 | 99.15 | 99.15 | 49,907 |
| Sep 24, 2024 | 99.50 | 100.90 | 99.45 | 100.00 | 100.00 | 59,868 |
| Sep 23, 2024 | 96.15 | 98.30 | 95.45 | 98.30 | 98.30 | 59,280 |
| Sep 20, 2024 | 97.55 | 97.60 | 95.70 | 96.10 | 96.10 | 118,890 |
| Sep 19, 2024 | 99.30 | 101.20 | 99.30 | 99.50 | 99.50 | 78,716 |
| Sep 18, 2024 | 98.70 | 98.75 | 98.05 | 98.40 | 98.40 | 52,052 |
| Sep 17, 2024 | 97.45 | 99.30 | 97.10 | 98.40 | 98.40 | 45,146 |
| Sep 16, 2024 | 98.95 | 98.95 | 97.00 | 97.25 | 97.25 | 42,218 |
| Sep 13, 2024 | 96.40 | 99.40 | 96.40 | 98.75 | 98.75 | 71,093 |
| Sep 12, 2024 | 96.00 | 97.40 | 95.10 | 96.05 | 96.05 | 110,457 |
| Sep 11, 2024 | 93.75 | 95.30 | 93.65 | 94.25 | 94.25 | 68,266 |
| Sep 10, 2024 | 96.30 | 96.30 | 92.65 | 93.45 | 93.45 | 145,654 |
| Sep 9, 2024 | 96.55 | 97.95 | 96.40 | 96.75 | 96.75 | 112,129 |
| Sep 6, 2024 | 101.20 | 101.20 | 96.55 | 96.55 | 96.55 | - |
| Sep 5, 2024 | 100.00 | 103.20 | 99.85 | 101.20 | 101.20 | 110,235 |
| Sep 4, 2024 | 101.00 | 102.20 | 100.10 | 100.60 | 100.60 | 141,197 |
| Sep 3, 2024 | 103.20 | 104.80 | 102.00 | 102.20 | 102.20 | 154,475 |
| Sep 2, 2024 | 101.60 | 104.50 | 100.40 | 102.70 | 102.70 | 163,195 |
| Aug 30, 2024 | 103.30 | 103.80 | 101.00 | 101.00 | 101.00 | 2,824,376 |
| Aug 29, 2024 | 102.00 | 104.20 | 102.00 | 103.30 | 103.30 | 93,384 |
| Aug 28, 2024 | 103.80 | 104.00 | 102.90 | 103.10 | 103.10 | 106,696 |
| Aug 27, 2024 | 104.90 | 105.90 | 104.20 | 104.80 | 104.80 | 78,491 |
| Aug 26, 2024 | 105.00 | 105.80 | 104.30 | 105.40 | 105.40 | 47,758 |
| Aug 23, 2024 | 104.20 | 105.70 | 104.20 | 105.70 | 105.70 | 62,136 |
| Aug 22, 2024 | 105.30 | 105.40 | 103.90 | 103.90 | 103.90 | 73,127 |
| Aug 21, 2024 | 102.50 | 105.50 | 102.50 | 105.50 | 105.50 | 68,318 |
| Aug 20, 2024 | 103.90 | 104.40 | 102.40 | 103.20 | 103.20 | 67,898 |
| Aug 19, 2024 | 101.70 | 104.10 | 101.70 | 103.70 | 103.70 | 73,465 |
| Aug 16, 2024 | 100.90 | 101.60 | 100.80 | 101.40 | 101.40 | 64,887 |
| Aug 15, 2024 | 99.25 | 101.30 | 98.60 | 101.10 | 101.10 | 64,218 |
| Aug 14, 2024 | 99.80 | 100.10 | 98.55 | 98.55 | 98.55 | 66,030 |
| Aug 13, 2024 | 100.20 | 100.30 | 98.75 | 99.25 | 99.25 | 88,685 |
| Aug 12, 2024 | 101.70 | 102.40 | 99.70 | 100.20 | 100.20 | 67,855 |
| Aug 9, 2024 | 102.40 | 103.20 | 101.30 | 101.70 | 101.70 | 54,975 |
| Aug 8, 2024 | 102.60 | 102.60 | 101.30 | 102.00 | 102.00 | 43,155 |
| Aug 7, 2024 | 102.10 | 104.50 | 101.20 | 103.00 | 103.00 | 61,828 |
| Aug 6, 2024 | 102.20 | 102.60 | 100.20 | 100.60 | 100.60 | 89,240 |
| Aug 5, 2024 | 101.00 | 102.00 | 98.95 | 101.20 | 101.20 | 114,878 |
| Aug 2, 2024 | 105.40 | 106.60 | 103.60 | 103.80 | 103.80 | 85,184 |
| Aug 1, 2024 | 107.00 | 109.50 | 105.10 | 105.40 | 105.40 | 93,969 |
| Jul 31, 2024 | 110.30 | 110.30 | 108.80 | 109.10 | 109.10 | 80,450 |
| Jul 30, 2024 | 109.30 | 110.40 | 108.70 | 109.80 | 109.80 | 45,880 |
| Jul 29, 2024 | 110.40 | 111.10 | 109.60 | 109.80 | 109.80 | 48,590 |
| Jul 26, 2024 | 108.20 | 111.40 | 108.00 | 110.10 | 110.10 | 49,863 |
| Jul 25, 2024 | 109.00 | 110.60 | 106.60 | 110.20 | 110.20 | 90,119 |
| Jul 24, 2024 | 110.00 | 111.80 | 109.50 | 110.20 | 110.20 | 58,915 |
| Jul 23, 2024 | 111.00 | 112.00 | 109.40 | 110.80 | 110.80 | 68,650 |
| Jul 22, 2024 | 111.20 | 112.90 | 110.90 | 112.50 | 112.50 | 60,934 |
| Jul 19, 2024 | 113.40 | 113.50 | 110.90 | 110.90 | 110.90 | 64,632 |
| Jul 18, 2024 | 112.70 | 114.70 | 112.60 | 114.00 | 114.00 | 57,609 |
| Jul 17, 2024 | 112.90 | 113.40 | 111.60 | 112.50 | 112.50 | 58,901 |
| Jul 16, 2024 | 114.50 | 114.60 | 112.50 | 113.00 | 113.00 | 55,940 |
| Jul 15, 2024 | 115.70 | 116.10 | 114.20 | 114.90 | 114.90 | 61,324 |
| Jul 12, 2024 | 114.50 | 115.50 | 113.80 | 115.50 | 115.50 | 53,192 |
| Jul 11, 2024 | 113.60 | 114.50 | 112.70 | 113.90 | 113.90 | 58,758 |
| Jul 10, 2024 | 112.40 | 113.60 | 110.50 | 113.60 | 113.60 | 66,002 |
| Jul 9, 2024 | 112.20 | 113.00 | 111.60 | 112.40 | 112.40 | 61,137 |
| Jul 8, 2024 | 112.00 | 113.60 | 111.50 | 112.20 | 112.20 | 49,673 |
| Jul 5, 2024 | 113.10 | 114.10 | 112.30 | 112.30 | 112.30 | 64,328 |
| Jul 4, 2024 | 113.60 | 114.50 | 112.60 | 113.10 | 113.10 | 51,130 |
| Jul 3, 2024 | 112.10 | 113.30 | 111.70 | 112.90 | 112.90 | 40,910 |
| Jul 2, 2024 | 112.10 | 112.40 | 110.30 | 111.70 | 111.70 | 65,058 |
| Jul 1, 2024 | 114.30 | 114.80 | 112.00 | 112.10 | 112.10 | 67,767 |
| Jun 28, 2024 | 112.40 | 113.40 | 111.90 | 112.10 | 112.10 | 65,841 |
| Jun 27, 2024 | 113.10 | 113.20 | 111.70 | 112.00 | 112.00 | 43,493 |
| Jun 26, 2024 | 114.10 | 114.60 | 111.70 | 112.80 | 112.80 | 73,873 |
| Jun 25, 2024 | 114.50 | 116.00 | 113.50 | 114.50 | 114.50 | 37,548 |
| Jun 24, 2024 | 112.80 | 115.60 | 112.80 | 114.40 | 114.40 | 54,318 |
| Jun 21, 2024 | 113.90 | 113.90 | 112.30 | 112.30 | 112.30 | 99,259 |
| Jun 20, 2024 | 113.00 | 114.30 | 112.80 | 113.80 | 113.80 | 56,548 |
| Jun 19, 2024 | 113.70 | 113.90 | 112.60 | 112.60 | 112.60 | - |
| Jun 18, 2024 | 114.50 | 114.90 | 113.00 | 113.60 | 113.60 | 67,396 |
| Jun 17, 2024 | 113.50 | 114.20 | 112.70 | 113.60 | 113.60 | 67,600 |
| Jun 14, 2024 | 115.00 | 115.60 | 112.00 | 112.40 | 112.40 | 87,211 |
| Jun 13, 2024 | 118.90 | 118.90 | 114.70 | 114.80 | 114.80 | 94,197 |
| Jun 12, 2024 | 120.80 | 120.80 | 117.20 | 119.80 | 119.80 | 93,088 |
| Jun 11, 2024 | 123.20 | 123.60 | 120.50 | 121.10 | 121.10 | 46,901 |
| Jun 10, 2024 | 124.60 | 124.70 | 122.30 | 123.00 | 123.00 | 32,140 |
| Jun 7, 2024 | 125.40 | 125.50 | 123.10 | 124.70 | 124.70 | 62,953 |
| Jun 6, 2024 | 128.30 | 128.30 | 125.80 | 125.90 | 125.90 | 44,499 |
| Jun 5, 2024 | 129.10 | 130.10 | 128.10 | 128.30 | 128.30 | 34,224 |
| Jun 4, 2024 | 130.00 | 130.50 | 128.70 | 129.00 | 129.00 | 41,750 |
| Jun 3, 2024 | 132.50 | 133.30 | 130.80 | 130.80 | 130.80 | 40,247 |
| May 31, 2024 | 131.80 | 132.80 | 130.20 | 131.10 | 131.10 | 89,667 |
| May 30, 2024 | 9.00 Dividend | |||||
| May 30, 2024 | 131.00 | 134.60 | 131.00 | 131.60 | 131.60 | 57,602 |
| May 29, 2024 | 142.50 | 142.70 | 138.50 | 139.00 | 130.00 | 66,242 |
| May 28, 2024 | 141.40 | 144.00 | 141.00 | 143.00 | 133.74 | 53,021 |
| May 27, 2024 | 139.90 | 141.60 | 139.60 | 141.10 | 131.96 | 19,615 |
| May 24, 2024 | 137.00 | 139.40 | 136.40 | 139.40 | 130.37 | 23,831 |
| May 23, 2024 | 138.20 | 140.00 | 138.00 | 138.00 | 129.06 | 30,776 |
| May 22, 2024 | 137.90 | 138.70 | 136.40 | 137.70 | 128.78 | 52,156 |
| May 21, 2024 | 137.70 | 138.70 | 137.10 | 138.70 | 129.72 | 41,443 |
| May 20, 2024 | 139.20 | 139.90 | 137.90 | 138.00 | 129.06 | 40,132 |
| May 17, 2024 | 139.50 | 140.40 | 138.90 | 140.40 | 131.31 | 43,413 |
| May 16, 2024 | 141.20 | 141.60 | 139.00 | 139.60 | 130.56 | 44,530 |
| May 15, 2024 | 143.70 | 144.20 | 140.60 | 141.50 | 132.34 | 36,270 |
| May 14, 2024 | 139.00 | 143.30 | 139.00 | 142.70 | 133.46 | 46,138 |
| May 13, 2024 | 135.80 | 139.30 | 135.40 | 138.70 | 129.72 | 58,717 |
| May 10, 2024 | 135.50 | 136.00 | 134.50 | 134.90 | 126.17 | 36,995 |
| May 9, 2024 | 134.30 | 135.90 | 134.20 | 135.80 | 127.01 | 20,482 |
| May 8, 2024 | 134.70 | 134.70 | 133.00 | 134.30 | 125.60 | 46,634 |
| May 7, 2024 | 135.20 | 136.40 | 134.90 | 136.10 | 127.29 | 35,719 |
| May 6, 2024 | 134.00 | 135.70 | 133.70 | 134.70 | 125.98 | 26,857 |
| May 3, 2024 | 132.40 | 134.40 | 132.20 | 133.20 | 124.58 | 25,934 |
| May 2, 2024 | 133.40 | 134.50 | 131.40 | 132.10 | 123.55 | 45,481 |
| Apr 30, 2024 | 139.00 | 139.00 | 132.50 | 132.80 | 124.20 | 85,126 |
| Apr 29, 2024 | 139.30 | 140.90 | 139.30 | 139.70 | 130.65 | 41,094 |
| Apr 26, 2024 | 138.00 | 140.40 | 138.00 | 139.30 | 130.28 | 23,570 |
| Apr 25, 2024 | 139.40 | 139.70 | 136.00 | 137.10 | 128.22 | 27,035 |
| Apr 24, 2024 | 140.70 | 140.70 | 139.00 | 139.30 | 130.28 | 24,760 |
| Apr 23, 2024 | 140.70 | 140.90 | 138.80 | 140.20 | 131.12 | 20,382 |
| Apr 22, 2024 | 141.50 | 141.50 | 138.30 | 139.80 | 130.75 | 30,111 |
| Apr 19, 2024 | 140.30 | 141.50 | 138.90 | 141.30 | 132.15 | 25,873 |
| Apr 18, 2024 | 141.70 | 142.30 | 140.10 | 141.40 | 132.24 | 23,352 |
| Apr 17, 2024 | 139.90 | 141.50 | 138.30 | 141.10 | 131.96 | 30,205 |
| Apr 16, 2024 | 143.60 | 144.30 | 141.40 | 141.70 | 132.53 | 37,118 |
| Apr 15, 2024 | 146.20 | 147.80 | 145.60 | 145.60 | 136.17 | 26,266 |
| Apr 12, 2024 | 147.60 | 148.70 | 145.50 | 146.10 | 136.64 | 24,480 |
| Apr 11, 2024 | 147.00 | 148.00 | 145.50 | 146.60 | 137.11 | 22,929 |
| Apr 10, 2024 | 149.80 | 150.70 | 146.40 | 147.00 | 137.48 | 32,803 |
| Apr 9, 2024 | 149.00 | 149.50 | 147.60 | 147.60 | 138.04 | 27,962 |
| Apr 8, 2024 | 149.10 | 151.10 | 148.60 | 148.80 | 139.17 | 26,841 |
| Apr 5, 2024 | 148.60 | 150.70 | 147.60 | 148.70 | 139.07 | 51,595 |
| Apr 4, 2024 | 147.20 | 152.50 | 147.00 | 151.50 | 141.69 | 71,358 |
| Apr 3, 2024 | 144.00 | 147.40 | 143.50 | 147.30 | 137.76 | 40,717 |
Related Tickers
BMW.DE Bayerische Motoren Werke Aktiengesellschaft
71.56
-2.96%
MBG.DE Mercedes-Benz Group AG
52.15
-3.37%
P911.DE Dr. Ing. h.c. F. Porsche AG
45.36
-2.18%
PAH3.DE Porsche Automobil Holding SE
33.64
-2.47%
STLAM.MI Stellantis N.V.
9.63
-5.54%
BMWKY Bayerische Motoren Werke AG
26.32
-1.09%
STLA Stellantis N.V.
10.61
-5.86%
RNO.PA Renault SA
46.03
-2.95%
STLAP.PA Stellantis N.V.
9.63
-5.59%
VOLCAR-B.ST Volvo Car AB (publ.)
18.07
-4.59%