At close: December 18 at 5:26:41 PM GMT+1
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 |
|---|---|---|---|---|---|---|
| Dec 18, 2024 | 0.00 | 0.00 | 0.00 | 87.88 | 87.88 | - |
| Dec 17, 2024 | 85.66 | 86.64 | 85.66 | 86.64 | 86.64 | 50 |
| Dec 16, 2024 | 88.10 | 88.10 | 85.74 | 86.02 | 86.02 | 1,357 |
| Dec 13, 2024 | 86.52 | 89.16 | 86.52 | 88.06 | 88.06 | 844 |
| Dec 12, 2024 | 85.78 | 86.86 | 85.78 | 86.80 | 86.80 | 425 |
| Dec 11, 2024 | 86.06 | 86.52 | 86.06 | 86.22 | 86.22 | 25 |
| Dec 10, 2024 | 84.50 | 85.96 | 84.50 | 85.72 | 85.72 | 2,020 |
| Dec 9, 2024 | 83.08 | 84.72 | 83.08 | 84.72 | 84.72 | 829 |
| Dec 6, 2024 | 81.72 | 83.42 | 81.72 | 83.08 | 83.08 | 101 |
| Dec 5, 2024 | 81.02 | 82.08 | 81.02 | 82.08 | 82.08 | 342 |
| Dec 4, 2024 | 80.02 | 82.56 | 80.02 | 81.28 | 81.28 | 220 |
| Dec 3, 2024 | 80.22 | 80.76 | 80.22 | 80.28 | 80.28 | 338 |
| Dec 2, 2024 | 80.10 | 80.90 | 80.10 | 80.52 | 80.52 | 535 |
| Nov 29, 2024 | 80.38 | 80.44 | 80.32 | 80.44 | 80.44 | 10 |
| Nov 28, 2024 | 80.52 | 81.02 | 80.52 | 80.88 | 80.88 | 899 |
| Nov 27, 2024 | 80.62 | 80.62 | 80.04 | 80.30 | 80.30 | 198 |
| Nov 26, 2024 | 81.20 | 81.20 | 80.22 | 80.54 | 80.54 | 325 |
| Nov 25, 2024 | 82.08 | 82.38 | 81.74 | 82.34 | 82.34 | 104 |
| Nov 22, 2024 | 80.80 | 81.62 | 80.54 | 81.34 | 81.34 | 50 |
| Nov 21, 2024 | 81.82 | 81.82 | 80.94 | 81.26 | 81.26 | 46 |
| Nov 20, 2024 | 83.22 | 83.22 | 81.82 | 81.82 | 81.82 | 27 |
| Nov 19, 2024 | 83.72 | 83.72 | 82.10 | 82.90 | 82.90 | 69 |
| Nov 18, 2024 | 84.22 | 84.22 | 83.30 | 83.96 | 83.96 | 154 |
| Nov 15, 2024 | 82.84 | 84.16 | 82.84 | 84.16 | 84.16 | 120 |
| Nov 14, 2024 | 81.48 | 83.36 | 81.48 | 83.08 | 83.08 | 135 |
| Nov 13, 2024 | 83.38 | 83.70 | 80.92 | 82.08 | 82.08 | 510 |
| Nov 12, 2024 | 83.52 | 83.78 | 83.52 | 83.70 | 83.70 | 15 |
| Nov 11, 2024 | 84.32 | 84.72 | 84.26 | 84.52 | 84.52 | 115 |
| Nov 8, 2024 | 85.94 | 85.94 | 83.74 | 83.74 | 83.74 | 130 |
| Nov 7, 2024 | 84.22 | 86.52 | 84.22 | 86.28 | 86.28 | 47 |
| Nov 6, 2024 | 86.50 | 86.50 | 83.26 | 84.22 | 84.22 | 859 |
| Nov 5, 2024 | 88.28 | 88.90 | 87.90 | 88.38 | 88.38 | 387 |
| Nov 4, 2024 | 88.70 | 89.30 | 88.42 | 88.42 | 88.42 | 344 |
| Nov 1, 2024 | 88.96 | 88.96 | 88.70 | 88.70 | 88.70 | 9 |
| Oct 31, 2024 | 89.02 | 89.02 | 88.16 | 88.54 | 88.54 | 89 |
| Oct 30, 2024 | 87.02 | 90.60 | 87.02 | 89.46 | 89.46 | 78 |
| Oct 29, 2024 | 91.02 | 91.60 | 88.40 | 88.68 | 88.68 | 15,250 |
| Oct 28, 2024 | 91.92 | 92.14 | 91.26 | 91.60 | 91.60 | 1,265 |
| Oct 25, 2024 | 92.40 | 92.44 | 92.16 | 92.40 | 92.40 | 105 |
| Oct 24, 2024 | 90.74 | 94.70 | 90.74 | 93.14 | 93.14 | 110 |
| Oct 23, 2024 | 91.78 | 91.78 | 91.36 | 91.36 | 91.36 | 183 |
| Oct 22, 2024 | 91.28 | 91.28 | 91.22 | 91.22 | 91.22 | 32 |
| Oct 21, 2024 | 91.84 | 92.24 | 91.12 | 91.12 | 91.12 | 65 |
| Oct 18, 2024 | 90.66 | 92.82 | 90.66 | 91.68 | 91.68 | 158 |
| Oct 17, 2024 | 91.12 | 91.42 | 90.58 | 90.58 | 90.58 | 657 |
| Oct 16, 2024 | 91.28 | 91.42 | 91.04 | 91.42 | 91.42 | 194 |
| Oct 15, 2024 | 92.52 | 92.52 | 91.28 | 91.70 | 91.70 | 12 |
| Oct 14, 2024 | 92.66 | 93.08 | 91.98 | 91.98 | 91.98 | 182 |
| Oct 11, 2024 | 93.48 | 93.48 | 92.64 | 92.64 | 92.64 | 120 |
| Oct 10, 2024 | 93.62 | 93.62 | 92.98 | 92.98 | 92.98 | - |
| Oct 9, 2024 | 92.32 | 93.68 | 92.00 | 93.62 | 93.62 | 360 |
| Oct 8, 2024 | 92.52 | 92.52 | 91.92 | 92.40 | 92.40 | 280 |
| Oct 7, 2024 | 94.32 | 94.32 | 93.52 | 93.52 | 93.52 | 185 |
| Oct 4, 2024 | 91.34 | 94.20 | 91.34 | 94.00 | 94.00 | 305 |
| Oct 3, 2024 | 92.50 | 92.50 | 91.22 | 91.24 | 91.24 | 10 |
| Oct 2, 2024 | 93.06 | 93.32 | 92.54 | 92.54 | 92.54 | 10 |
| Oct 1, 2024 | 95.02 | 95.02 | 93.00 | 93.00 | 93.00 | 64 |
| Sep 30, 2024 | 94.08 | 95.28 | 94.08 | 94.80 | 94.80 | 225 |
| Sep 27, 2024 | 95.08 | 97.66 | 94.04 | 94.04 | 94.04 | 75 |
| Sep 26, 2024 | 93.76 | 95.32 | 93.76 | 94.88 | 94.88 | 65 |
| Sep 25, 2024 | 93.84 | 93.84 | 93.14 | 93.14 | 93.14 | 245 |
| Sep 24, 2024 | 93.44 | 95.04 | 93.44 | 94.10 | 94.10 | 249 |
| Sep 23, 2024 | 91.10 | 92.62 | 91.10 | 92.62 | 92.62 | 20 |
| Sep 20, 2024 | 92.12 | 92.12 | 90.72 | 91.08 | 91.08 | 228 |
| Sep 19, 2024 | 93.14 | 94.86 | 93.14 | 94.12 | 94.12 | 45 |
| Sep 18, 2024 | 92.26 | 92.75 | 92.26 | 92.75 | 92.75 | - |
| Sep 17, 2024 | 91.28 | 92.50 | 91.28 | 92.43 | 92.43 | 14 |
| Sep 16, 2024 | 92.42 | 92.42 | 91.24 | 91.24 | 91.24 | 197 |
| Sep 13, 2024 | 90.28 | 92.58 | 90.28 | 92.58 | 92.58 | 636 |
| Sep 12, 2024 | 90.36 | 90.40 | 89.34 | 89.72 | 89.72 | 200 |
| Sep 11, 2024 | 88.52 | 89.36 | 88.52 | 89.36 | 89.36 | 98 |
| Sep 10, 2024 | 91.62 | 91.62 | 87.82 | 88.96 | 88.96 | 212 |
| Sep 9, 2024 | 91.82 | 92.44 | 91.40 | 91.94 | 91.94 | 226 |
| Sep 6, 2024 | 94.82 | 94.82 | 91.68 | 91.68 | 91.68 | 162 |
| Sep 5, 2024 | 94.42 | 95.24 | 94.42 | 94.96 | 94.96 | 14 |
| Sep 4, 2024 | 95.02 | 95.66 | 94.62 | 94.62 | 94.62 | 1,217 |
| Sep 3, 2024 | 96.62 | 96.62 | 96.28 | 96.28 | 96.28 | - |
| Sep 2, 2024 | 96.28 | 98.32 | 95.50 | 96.92 | 96.92 | 251 |
| Aug 30, 2024 | 96.22 | 96.58 | 95.92 | 95.92 | 95.92 | 85 |
| Aug 29, 2024 | 96.14 | 96.26 | 95.86 | 96.26 | 96.26 | 30 |
| Aug 28, 2024 | 96.20 | 96.34 | 96.16 | 96.34 | 96.34 | 100 |
| Aug 27, 2024 | 96.52 | 97.32 | 96.52 | 97.32 | 97.32 | 20 |
| Aug 26, 2024 | 97.12 | 97.16 | 96.78 | 96.78 | 96.78 | 300 |
| Aug 23, 2024 | 96.38 | 97.04 | 96.38 | 97.04 | 97.04 | 30 |
| Aug 22, 2024 | 96.38 | 96.38 | 96.38 | 96.38 | 96.38 | - |
| Aug 21, 2024 | 96.02 | 97.18 | 96.02 | 97.18 | 97.18 | 19 |
| Aug 20, 2024 | 96.72 | 96.88 | 95.92 | 95.92 | 95.92 | 113 |
| Aug 19, 2024 | 95.68 | 97.14 | 95.60 | 97.14 | 97.14 | 249 |
| Aug 16, 2024 | 94.90 | 95.66 | 94.90 | 95.00 | 95.00 | 243 |
| Aug 15, 2024 | 93.02 | 95.04 | 93.02 | 94.92 | 94.92 | 23 |
| Aug 14, 2024 | 93.12 | 93.54 | 93.06 | 93.06 | 93.06 | 261 |
| Aug 13, 2024 | 93.62 | 93.62 | 92.52 | 92.76 | 92.76 | 304 |
| Aug 12, 2024 | 95.00 | 95.00 | 93.62 | 93.62 | 93.62 | 32 |
| Aug 9, 2024 | 94.70 | 94.96 | 94.58 | 94.58 | 94.58 | 700 |
| Aug 8, 2024 | 94.02 | 94.46 | 93.86 | 94.46 | 94.46 | 151 |
| Aug 7, 2024 | 93.94 | 95.72 | 93.94 | 95.26 | 95.26 | 1,026 |
| Aug 6, 2024 | 95.02 | 95.72 | 92.90 | 93.30 | 93.30 | 1,013 |
| Aug 5, 2024 | 95.90 | 95.90 | 92.82 | 93.86 | 93.86 | 336 |
| Aug 2, 2024 | 98.66 | 98.66 | 96.60 | 97.10 | 97.10 | 599 |
| Aug 1, 2024 | 102.25 | 102.25 | 99.12 | 99.36 | 99.36 | 381 |
| Jul 31, 2024 | 104.50 | 104.50 | 103.60 | 103.60 | 103.60 | 25 |
| Jul 30, 2024 | 104.10 | 104.75 | 104.10 | 104.10 | 104.10 | 40 |
| Jul 29, 2024 | 105.20 | 105.35 | 104.10 | 104.10 | 104.10 | 120 |
| Jul 26, 2024 | 103.60 | 105.65 | 103.60 | 105.65 | 105.65 | 50 |
| Jul 25, 2024 | 104.60 | 104.80 | 103.10 | 104.20 | 104.20 | 158 |
| Jul 24, 2024 | 104.75 | 105.55 | 104.75 | 105.00 | 105.00 | 11 |
| Jul 23, 2024 | 105.20 | 105.70 | 104.95 | 105.40 | 105.40 | 359 |
| Jul 22, 2024 | 105.85 | 107.00 | 105.85 | 107.00 | 107.00 | 230 |
| Jul 19, 2024 | 107.85 | 107.85 | 105.45 | 105.45 | 105.45 | 535 |
| Jul 18, 2024 | 106.55 | 108.30 | 106.55 | 108.30 | 108.30 | 150 |
| Jul 17, 2024 | 106.85 | 106.85 | 106.65 | 106.65 | 106.65 | 15 |
| Jul 16, 2024 | 107.75 | 107.75 | 106.60 | 106.60 | 106.60 | 45 |
| Jul 15, 2024 | 108.95 | 108.95 | 107.75 | 108.30 | 108.30 | 170 |
| Jul 12, 2024 | 106.95 | 108.20 | 106.95 | 108.20 | 108.20 | 110 |
| Jul 11, 2024 | 106.55 | 107.55 | 106.35 | 107.05 | 107.05 | 101 |
| Jul 10, 2024 | 104.90 | 106.60 | 104.90 | 106.60 | 106.60 | 30 |
| Jul 9, 2024 | 106.25 | 106.35 | 105.00 | 105.00 | 105.00 | 40 |
| Jul 8, 2024 | 107.25 | 107.25 | 107.25 | 107.25 | 107.25 | 5 |
| Jul 5, 2024 | 107.65 | 108.15 | 107.65 | 108.15 | 108.15 | 132 |
| Jul 4, 2024 | 106.85 | 106.85 | 106.85 | 106.85 | 106.85 | - |
| Jul 3, 2024 | 105.85 | 107.15 | 105.85 | 106.85 | 106.85 | 161 |
| Jul 2, 2024 | 106.15 | 106.15 | 105.30 | 105.60 | 105.60 | 1,019 |
| Jul 1, 2024 | 106.25 | 106.85 | 106.25 | 106.80 | 106.80 | 66 |
| Jun 28, 2024 | 104.05 | 105.65 | 104.05 | 105.65 | 105.65 | 20 |
| Jun 27, 2024 | 104.75 | 104.75 | 104.50 | 104.55 | 104.55 | 570 |
| Jun 26, 2024 | 106.95 | 106.95 | 104.10 | 104.85 | 104.85 | 129 |
| Jun 25, 2024 | 106.30 | 106.70 | 106.30 | 106.70 | 106.70 | 156 |
| Jun 24, 2024 | 105.50 | 106.70 | 105.50 | 106.70 | 106.70 | 228 |
| Jun 21, 2024 | 105.75 | 105.75 | 104.70 | 104.70 | 104.70 | 793 |
| Jun 20, 2024 | 105.05 | 106.05 | 105.05 | 106.05 | 106.05 | 50 |
| Jun 19, 2024 | 105.05 | 105.05 | 104.70 | 105.00 | 105.00 | 105 |
| Jun 18, 2024 | 106.05 | 106.05 | 105.00 | 105.80 | 105.80 | 119 |
| Jun 17, 2024 | 105.05 | 105.60 | 105.00 | 105.60 | 105.60 | 1,187 |
| Jun 14, 2024 | 106.15 | 106.15 | 104.85 | 105.00 | 105.00 | 615 |
| Jun 13, 2024 | 109.05 | 109.25 | 105.20 | 105.85 | 105.85 | 822 |
| Jun 12, 2024 | 110.95 | 110.95 | 109.10 | 109.40 | 109.40 | 205 |
| Jun 11, 2024 | 112.60 | 112.60 | 110.90 | 111.00 | 111.00 | 158 |
| Jun 10, 2024 | 112.10 | 112.60 | 110.65 | 112.20 | 112.20 | 948 |
| Jun 7, 2024 | 113.25 | 113.25 | 112.60 | 112.60 | 112.60 | 85 |
| Jun 6, 2024 | 114.05 | 114.05 | 113.65 | 113.65 | 113.65 | 420 |
| Jun 5, 2024 | 114.35 | 114.35 | 114.20 | 114.30 | 114.30 | 78 |
| Jun 4, 2024 | 114.85 | 114.85 | 113.05 | 114.05 | 114.05 | 496 |
| Jun 3, 2024 | 116.05 | 116.05 | 114.45 | 114.45 | 114.45 | 325 |
| May 31, 2024 | 114.15 | 114.60 | 113.60 | 114.55 | 114.55 | 188 |
| May 30, 2024 | 9.06 Dividend | |||||
| May 30, 2024 | 112.05 | 115.30 | 112.00 | 115.30 | 115.30 | 2,048 |
| May 29, 2024 | 123.10 | 123.10 | 121.00 | 121.15 | 112.09 | 585 |
| May 28, 2024 | 120.80 | 123.75 | 120.80 | 123.40 | 114.17 | 660 |
| May 27, 2024 | 119.40 | 121.25 | 119.20 | 121.25 | 112.18 | 345 |
| May 24, 2024 | 117.40 | 119.00 | 117.40 | 119.00 | 110.10 | 4,236 |
| May 23, 2024 | 118.30 | 119.40 | 117.90 | 118.15 | 109.31 | 1,365 |
| May 22, 2024 | 118.55 | 118.60 | 117.00 | 118.50 | 109.64 | 508 |
| May 21, 2024 | 119.05 | 119.55 | 119.00 | 119.55 | 110.61 | 400 |
| May 20, 2024 | 119.30 | 119.60 | 119.30 | 119.60 | 110.66 | 27 |
| May 17, 2024 | 120.30 | 120.45 | 120.00 | 120.45 | 111.44 | 83 |
| May 16, 2024 | 121.05 | 121.05 | 120.00 | 120.60 | 111.58 | 60 |
| May 15, 2024 | 122.05 | 122.10 | 121.20 | 121.40 | 112.32 | 660 |
| May 14, 2024 | 119.05 | 122.30 | 119.05 | 121.80 | 112.69 | 45 |
| May 13, 2024 | 117.30 | 118.75 | 117.30 | 118.65 | 109.78 | 171 |
| May 10, 2024 | 117.95 | 117.95 | 117.80 | 117.80 | 108.99 | 44 |
| May 9, 2024 | 117.45 | 117.85 | 117.45 | 117.85 | 109.04 | 29 |
| May 8, 2024 | 118.25 | 118.25 | 117.10 | 117.10 | 108.34 | 5 |
| May 7, 2024 | 117.35 | 118.30 | 117.35 | 118.25 | 109.41 | 746 |
| May 6, 2024 | 116.10 | 117.65 | 116.10 | 117.65 | 108.85 | 105 |
| May 3, 2024 | 115.05 | 116.45 | 115.05 | 115.95 | 107.28 | 1,529 |
| May 2, 2024 | 116.30 | 116.30 | 114.80 | 114.80 | 106.21 | 327 |
| Apr 30, 2024 | 120.00 | 120.00 | 115.50 | 115.50 | 106.86 | 528 |
| Apr 29, 2024 | 120.25 | 121.10 | 120.25 | 121.10 | 112.04 | 5 |
| Apr 26, 2024 | 119.65 | 120.35 | 119.65 | 120.35 | 111.35 | 1 |
| Apr 25, 2024 | 120.05 | 120.05 | 118.60 | 118.90 | 110.01 | 410 |
| Apr 24, 2024 | 122.05 | 122.05 | 120.90 | 120.90 | 111.86 | 12 |
| Apr 23, 2024 | 121.75 | 121.75 | 120.65 | 120.65 | 111.63 | 20 |
| Apr 22, 2024 | 122.35 | 122.35 | 120.15 | 121.30 | 112.23 | 363 |
| Apr 19, 2024 | 120.05 | 120.45 | 119.90 | 120.20 | 111.21 | 220 |
| Apr 18, 2024 | 121.45 | 122.15 | 121.45 | 122.15 | 113.02 | 881 |
| Apr 17, 2024 | 120.15 | 121.30 | 120.00 | 121.30 | 112.23 | 2,514 |
| Apr 16, 2024 | 122.30 | 122.30 | 120.30 | 120.40 | 111.40 | 388 |
| Apr 15, 2024 | 123.55 | 124.60 | 123.55 | 124.60 | 115.28 | 50 |
| Apr 12, 2024 | 123.45 | 124.70 | 123.35 | 123.35 | 114.13 | 176 |
| Apr 11, 2024 | 124.45 | 124.45 | 122.65 | 122.65 | 113.48 | 82 |
| Apr 10, 2024 | 124.75 | 126.25 | 124.75 | 125.00 | 115.65 | 570 |
| Apr 9, 2024 | 126.00 | 126.00 | 124.30 | 124.95 | 115.61 | 394 |
| Apr 8, 2024 | 126.95 | 127.75 | 126.50 | 126.50 | 117.04 | 1,884 |
| Apr 5, 2024 | 126.20 | 126.20 | 126.20 | 126.20 | 116.76 | - |
| Apr 4, 2024 | 125.05 | 128.30 | 125.05 | 125.80 | 116.39 | 257 |
| Apr 3, 2024 | 122.25 | 125.55 | 122.25 | 125.20 | 115.84 | 69 |
| Apr 2, 2024 | 122.90 | 122.90 | 122.60 | 122.60 | 113.43 | 70 |
| Mar 28, 2024 | 121.52 | 122.74 | 121.52 | 122.68 | 113.51 | 45 |
| Mar 27, 2024 | 121.54 | 121.54 | 120.90 | 121.36 | 112.28 | 18 |
| Mar 26, 2024 | 119.22 | 121.26 | 119.22 | 121.26 | 112.19 | 17 |
| Mar 25, 2024 | 118.02 | 119.48 | 118.02 | 119.48 | 110.54 | 736 |
| Mar 22, 2024 | 117.82 | 118.12 | 117.02 | 118.12 | 109.29 | 311 |
| Mar 21, 2024 | 118.54 | 118.64 | 117.98 | 117.98 | 109.16 | 98 |
| Mar 20, 2024 | 117.58 | 117.74 | 116.58 | 117.74 | 108.94 | 61 |
| Mar 19, 2024 | 115.02 | 116.56 | 115.02 | 116.56 | 107.84 | 457 |
| Mar 18, 2024 | 114.78 | 115.68 | 114.78 | 115.68 | 107.03 | 121 |
| Mar 15, 2024 | 112.52 | 114.60 | 112.52 | 114.60 | 106.03 | 580 |
| Mar 14, 2024 | 114.62 | 114.62 | 112.98 | 112.98 | 104.53 | 552 |
| Mar 13, 2024 | 120.82 | 120.82 | 114.64 | 114.64 | 106.07 | 126 |
| Mar 12, 2024 | 117.66 | 121.02 | 115.96 | 121.02 | 111.97 | 139 |
| Mar 11, 2024 | 116.08 | 116.98 | 116.08 | 116.98 | 108.23 | 20 |
| Mar 8, 2024 | 116.42 | 116.52 | 116.02 | 116.02 | 107.34 | 598 |
| Mar 7, 2024 | 116.62 | 116.88 | 115.92 | 116.86 | 108.12 | 62 |
| Mar 6, 2024 | 119.26 | 119.26 | 117.50 | 117.50 | 108.71 | 5 |
| Mar 5, 2024 | 120.30 | 120.58 | 119.88 | 119.88 | 110.91 | 60 |
| Mar 4, 2024 | 120.46 | 120.72 | 120.10 | 120.72 | 111.69 | 388 |
| Mar 1, 2024 | 125.72 | 126.56 | 117.24 | 119.74 | 110.79 | 679 |
| Feb 29, 2024 | 125.40 | 126.06 | 125.40 | 126.06 | 116.63 | 5 |
| Feb 28, 2024 | 123.82 | 125.32 | 123.82 | 125.32 | 115.95 | 25 |
| Feb 27, 2024 | 122.48 | 122.48 | 122.48 | 122.48 | 113.32 | - |
| Feb 26, 2024 | 123.24 | 123.24 | 122.68 | 122.68 | 113.51 | 24 |
| Feb 23, 2024 | 122.26 | 123.74 | 122.26 | 123.74 | 114.49 | 240 |
| Feb 22, 2024 | 120.04 | 122.96 | 120.04 | 122.82 | 113.64 | 268 |
| Feb 21, 2024 | 118.04 | 119.86 | 118.04 | 119.86 | 110.90 | 100 |
| Feb 20, 2024 | 119.38 | 119.38 | 117.72 | 117.72 | 108.92 | 20 |
| Feb 19, 2024 | 119.32 | 119.58 | 119.32 | 119.58 | 110.64 | 182 |
| Feb 16, 2024 | 119.20 | 119.20 | 119.20 | 119.20 | 110.29 | - |
| Feb 15, 2024 | 118.02 | 119.02 | 118.02 | 119.02 | 110.12 | 6 |
| Feb 14, 2024 | 118.02 | 118.32 | 117.40 | 117.40 | 108.62 | 324 |
| Feb 13, 2024 | 119.98 | 120.66 | 118.50 | 118.50 | 109.64 | 344 |
| Feb 12, 2024 | 117.52 | 117.52 | 117.52 | 117.52 | 108.73 | 23 |
| Feb 9, 2024 | 118.76 | 119.32 | 118.54 | 118.54 | 109.68 | 188 |
| Feb 8, 2024 | 117.72 | 118.82 | 117.72 | 118.82 | 109.93 | 20 |
| Feb 7, 2024 | 117.74 | 118.32 | 117.74 | 118.32 | 109.47 | 40 |
| Feb 6, 2024 | 119.22 | 119.22 | 116.98 | 117.88 | 109.06 | 285 |
| Feb 5, 2024 | 120.02 | 120.28 | 118.60 | 118.78 | 109.90 | 603 |
| Feb 2, 2024 | 118.96 | 120.80 | 118.96 | 120.30 | 111.30 | 611 |
| Feb 1, 2024 | 119.08 | 119.48 | 118.32 | 118.34 | 109.49 | 106 |
| Jan 31, 2024 | 116.06 | 120.24 | 116.06 | 119.78 | 110.82 | 347 |
| Jan 30, 2024 | 115.92 | 116.50 | 115.22 | 116.06 | 107.38 | 386 |
| Jan 29, 2024 | 115.02 | 115.02 | 115.00 | 115.00 | 106.40 | 20 |
| Jan 26, 2024 | 114.02 | 114.02 | 114.02 | 114.02 | 105.49 | - |
| Jan 25, 2024 | 115.34 | 115.34 | 114.16 | 114.20 | 105.66 | 116 |
| Jan 24, 2024 | 114.44 | 116.36 | 114.44 | 116.36 | 107.66 | 179 |
| Jan 23, 2024 | 108.16 | 114.18 | 108.16 | 114.18 | 105.64 | 5 |
| Jan 22, 2024 | 107.52 | 108.14 | 107.52 | 108.14 | 100.05 | 160 |
| Jan 19, 2024 | 108.50 | 108.50 | 106.64 | 107.04 | 99.04 | 550 |
| Jan 18, 2024 | 108.52 | 109.26 | 108.12 | 108.52 | 100.40 | 218 |
| Jan 17, 2024 | 110.46 | 110.46 | 108.20 | 108.20 | 100.11 | 41 |
| Jan 16, 2024 | 111.02 | 111.18 | 110.58 | 111.12 | 102.81 | 72 |
| Jan 15, 2024 | 112.32 | 112.32 | 111.00 | 111.96 | 103.59 | 199 |
| Jan 12, 2024 | 113.80 | 113.80 | 112.02 | 112.02 | 103.64 | 630 |
| Jan 11, 2024 | 114.02 | 115.04 | 114.02 | 114.26 | 105.72 | 3,132 |
| Jan 10, 2024 | 113.02 | 114.06 | 113.02 | 113.60 | 105.10 | 227 |
| Jan 9, 2024 | 114.22 | 114.22 | 113.08 | 113.14 | 104.68 | 118 |
| Jan 8, 2024 | 113.38 | 113.92 | 112.86 | 113.92 | 105.40 | 187 |
| Jan 5, 2024 | 112.12 | 112.30 | 111.80 | 112.28 | 103.88 | 144 |
| Jan 4, 2024 | 110.40 | 111.24 | 110.40 | 111.24 | 102.92 | 4 |
| Jan 3, 2024 | 112.52 | 112.52 | 110.78 | 110.78 | 102.50 | 30 |
| Jan 2, 2024 | 112.28 | 112.66 | 112.28 | 112.66 | 104.23 | 12 |
| Dec 29, 2023 | 112.02 | 112.02 | 111.72 | 111.76 | 103.40 | 14 |
| Dec 28, 2023 | 112.72 | 112.72 | 112.00 | 112.00 | 103.62 | 120 |
| Dec 27, 2023 | 112.52 | 112.72 | 111.86 | 112.72 | 104.29 | 131 |
| Dec 22, 2023 | 112.06 | 112.92 | 112.06 | 112.84 | 104.40 | 3,645 |
| Dec 21, 2023 | 112.42 | 112.42 | 112.42 | 112.42 | 104.01 | - |
| Dec 20, 2023 | 114.22 | 114.22 | 112.68 | 112.68 | 104.25 | 46 |
| Dec 19, 2023 | 114.54 | 114.58 | 114.00 | 114.00 | 105.47 | 313 |
| Dec 18, 2023 | 115.62 | 115.62 | 114.54 | 114.68 | 106.10 | 284 |
Related Tickers
PAH3.VI Porsche Automobil Holding SE
35.92
+0.81%
DAII.SG Mercedes-Benz Group AG
13.30
0.00%
A5SA.F Aston Martin Lagonda Global Holdings plc
1.2940
+3.52%
BMW3.MU Bayerische Motoren Werke AG
71.50
-1.65%
A4N1.BE Polestar Automotive Holding UK PLC
0.8200
-4.87%
MBG.VI Mercedes-Benz Group AG
53.95
-0.28%
P911.F Dr. Ing. h.c. F. Porsche AG
59.14
-0.34%
POAHF Porsche Automobil Holding SE
37.00
0.00%
CYD China Yuchai International Limited
8.83
-1.12%
PAH3.DE Porsche Automobil Holding SE
35.87
+0.50%