439.05
+14.50
+(3.23%)
As of 1:38:18 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 31, 2025 | 458.75 | 463.05 | 439.05 | 439.05 | 439.05 | 54 |
| Jan 30, 2025 | 423.95 | 424.55 | 423.95 | 424.55 | 424.55 | 90 |
| Jan 29, 2025 | 421.45 | 421.45 | 421.45 | 421.45 | 421.45 | - |
| Jan 28, 2025 | 422.55 | 427.60 | 422.35 | 422.35 | 422.35 | 120 |
| Jan 27, 2025 | 417.35 | 418.85 | 414.85 | 415.15 | 415.15 | 66 |
| Jan 24, 2025 | 418.70 | 420.10 | 418.70 | 420.10 | 420.10 | 5 |
| Jan 23, 2025 | 409.70 | 411.80 | 409.70 | 411.80 | 411.80 | 452 |
| Jan 22, 2025 | 410.20 | 410.20 | 410.20 | 410.20 | 410.20 | - |
| Jan 21, 2025 | 405.65 | 410.25 | 405.65 | 409.25 | 409.25 | 91 |
| Jan 20, 2025 | 410.20 | 410.20 | 410.20 | 410.20 | 410.20 | 1 |
| Jan 17, 2025 | 404.20 | 408.70 | 404.05 | 408.70 | 408.70 | 24 |
| Jan 16, 2025 | 411.15 | 411.15 | 411.15 | 411.15 | 411.15 | - |
| Jan 15, 2025 | 398.70 | 402.30 | 398.70 | 402.30 | 402.30 | 15 |
| Jan 14, 2025 | 402.35 | 403.50 | 401.55 | 401.55 | 401.55 | 20 |
| Jan 13, 2025 | 398.35 | 401.70 | 398.35 | 401.70 | 401.70 | 29 |
| Jan 10, 2025 | 399.95 | 399.95 | 398.45 | 398.45 | 398.45 | 20 |
| Jan 9, 2025 | 398.70 | 400.00 | 398.70 | 400.00 | 400.00 | 78 |
| Jan 8, 2025 | 393.60 | 396.00 | 393.60 | 395.90 | 395.90 | 39 |
| Jan 7, 2025 | 385.85 | 391.15 | 385.85 | 391.15 | 391.15 | 5 |
| Jan 6, 2025 | 394.50 | 394.50 | 388.75 | 388.75 | 388.75 | 70 |
| Jan 3, 2025 | 396.80 | 396.80 | 395.05 | 395.05 | 395.05 | 60 |
| Jan 2, 2025 | 388.90 | 390.40 | 388.90 | 390.40 | 390.40 | 5 |
| Dec 30, 2024 | 389.95 | 389.95 | 389.95 | 389.95 | 389.95 | - |
| Dec 27, 2024 | 395.50 | 395.50 | 391.60 | 392.50 | 392.50 | 155 |
| Dec 23, 2024 | 380.30 | 383.90 | 380.30 | 383.00 | 383.00 | 53 |
| Dec 20, 2024 | 379.45 | 383.80 | 374.70 | 375.00 | 375.00 | 248 |
| Dec 19, 2024 | 428.80 | 431.90 | 376.40 | 384.50 | 384.50 | 208 |
| Dec 18, 2024 | 445.30 | 446.20 | 444.80 | 444.80 | 444.80 | 47 |
| Dec 17, 2024 | 444.05 | 446.45 | 443.95 | 444.00 | 444.00 | 184 |
| Dec 16, 2024 | 439.30 | 442.30 | 439.30 | 440.70 | 440.70 | 38 |
| Dec 13, 2024 | 441.80 | 442.50 | 440.65 | 440.65 | 440.65 | 63 |
| Dec 12, 2024 | 443.90 | 443.90 | 443.15 | 443.65 | 443.65 | 16 |
| Dec 11, 2024 | 444.55 | 444.55 | 444.10 | 444.10 | 444.10 | 22 |
| Dec 10, 2024 | 447.35 | 453.95 | 447.35 | 452.55 | 452.55 | 145 |
| Dec 9, 2024 | 440.60 | 440.60 | 437.85 | 437.85 | 437.85 | 30 |
| Dec 6, 2024 | 433.60 | 439.00 | 433.60 | 439.00 | 439.00 | 50 |
| Dec 5, 2024 | 439.00 | 439.00 | 437.50 | 437.50 | 437.50 | 33 |
| Dec 4, 2024 | 433.75 | 439.20 | 433.75 | 439.20 | 439.20 | 45 |
| Dec 3, 2024 | 442.60 | 442.60 | 434.90 | 434.90 | 434.90 | 17 |
| Dec 2, 2024 | 442.20 | 444.55 | 442.20 | 444.35 | 444.35 | 31 |
| Nov 29, 2024 | 441.05 | 441.05 | 441.05 | 441.05 | 441.05 | - |
| Nov 28, 2024 | 439.90 | 441.40 | 439.90 | 441.40 | 441.40 | 20 |
| Nov 27, 2024 | 445.20 | 445.20 | 440.30 | 440.30 | 440.30 | 3 |
| Nov 26, 2024 | 439.35 | 441.80 | 439.35 | 441.80 | 441.80 | 1 |
| Nov 25, 2024 | 428.80 | 438.40 | 428.80 | 438.00 | 438.00 | 52 |
| Nov 22, 2024 | 429.45 | 429.45 | 429.45 | 429.45 | 429.45 | - |
| Nov 21, 2024 | 426.15 | 427.00 | 423.85 | 423.85 | 423.85 | 25 |
| Nov 20, 2024 | 423.05 | 424.75 | 423.05 | 424.55 | 424.55 | 85 |
| Nov 19, 2024 | 441.15 | 441.15 | 435.70 | 435.70 | 435.70 | 201 |
| Nov 18, 2024 | 441.90 | 441.90 | 440.00 | 440.85 | 440.85 | 88 |
| Nov 15, 2024 | 456.55 | 457.70 | 454.40 | 456.05 | 456.05 | 117 |
| Nov 14, 2024 | 470.35 | 477.05 | 469.75 | 470.00 | 470.00 | 151 |
| Nov 13, 2024 | 460.05 | 468.50 | 460.05 | 468.50 | 468.50 | 60 |
| Nov 12, 2024 | 470.60 | 475.20 | 470.60 | 471.05 | 471.05 | 90 |
| Nov 11, 2024 | 484.30 | 487.00 | 471.55 | 471.55 | 471.55 | 22 |
| Nov 8, 2024 | 465.35 | 484.60 | 465.35 | 484.60 | 484.60 | 4 |
| Nov 7, 2024 | 458.45 | 460.20 | 453.75 | 455.05 | 455.05 | 85 |
| Nov 6, 2024 | 468.40 | 475.90 | 457.30 | 457.30 | 457.30 | 121 |
| Nov 5, 2024 | 440.00 | 460.40 | 440.00 | 460.40 | 460.40 | 2 |
| Nov 4, 2024 | 432.40 | 432.90 | 430.45 | 430.45 | 430.45 | 42 |
| Nov 1, 2024 | 437.45 | 437.45 | 434.05 | 434.05 | 434.05 | 2 |
| Oct 31, 2024 | 435.00 | 435.00 | 435.00 | 435.00 | 435.00 | - |
| Oct 30, 2024 | 434.20 | 434.20 | 434.20 | 434.20 | 434.20 | - |
| Oct 29, 2024 | 440.05 | 440.95 | 439.60 | 439.60 | 439.60 | 9 |
| Oct 28, 2024 | 435.00 | 435.00 | 435.00 | 435.00 | 435.00 | - |
| Oct 25, 2024 | 435.30 | 444.60 | 435.30 | 444.60 | 444.60 | 45 |
| Oct 24, 2024 | 435.40 | 435.40 | 435.40 | 435.40 | 435.40 | - |
| Oct 23, 2024 | 438.35 | 438.65 | 438.35 | 438.65 | 438.65 | 2 |
| Oct 22, 2024 | 440.55 | 440.55 | 439.80 | 439.80 | 439.80 | 7 |
| Oct 21, 2024 | 443.70 | 443.70 | 442.50 | 442.50 | 442.50 | 8 |
| Oct 18, 2024 | 459.25 | 461.10 | 445.30 | 445.30 | 445.30 | 104 |
| Oct 17, 2024 | 447.95 | 454.10 | 447.85 | 454.10 | 454.10 | 65 |
| Oct 16, 2024 | 444.25 | 444.25 | 443.55 | 443.55 | 443.55 | 25 |
| Oct 15, 2024 | 443.85 | 447.85 | 443.85 | 444.00 | 444.00 | 98 |
| Oct 14, 2024 | 441.70 | 444.75 | 440.50 | 444.75 | 444.75 | 11 |
| Oct 11, 2024 | 434.45 | 441.15 | 434.15 | 441.15 | 441.15 | 35 |
| Oct 10, 2024 | 426.75 | 426.75 | 426.75 | 426.75 | 426.75 | - |
| Oct 9, 2024 | 416.95 | 417.30 | 416.95 | 417.30 | 417.30 | 2 |
| Oct 8, 2024 | 407.50 | 412.75 | 407.50 | 412.75 | 412.75 | 60 |
| Oct 7, 2024 | 415.95 | 415.95 | 409.70 | 409.70 | 409.70 | 78 |
| Oct 4, 2024 | 410.20 | 415.65 | 410.20 | 415.65 | 415.65 | 33 |
| Oct 3, 2024 | 417.75 | 417.75 | 417.75 | 417.75 | 417.75 | - |
| Oct 2, 2024 | 423.25 | 423.25 | 418.45 | 418.45 | 418.45 | 81 |
| Oct 1, 2024 | 416.40 | 420.65 | 416.40 | 420.65 | 420.65 | 95 |
| Sep 30, 2024 | 413.15 | 414.70 | 412.95 | 414.70 | 414.70 | 17 |
| Sep 27, 2024 | 413.80 | 416.50 | 413.80 | 416.50 | 416.50 | 12 |
| Sep 26, 2024 | 415.20 | 415.20 | 413.45 | 413.45 | 413.45 | 13 |
| Sep 25, 2024 | 412.15 | 412.15 | 412.15 | 412.15 | 412.15 | - |
| Sep 24, 2024 | 413.15 | 414.50 | 412.55 | 413.45 | 413.45 | 99 |
| Sep 23, 2024 | 416.10 | 417.45 | 416.10 | 417.45 | 417.45 | 5 |
| Sep 20, 2024 | 426.45 | 426.45 | 426.45 | 426.45 | 426.45 | - |
| Sep 19, 2024 | 427.75 | 427.75 | 427.75 | 427.75 | 427.75 | - |
| Sep 18, 2024 | 431.70 | 432.45 | 431.50 | 432.45 | 432.45 | 46 |
| Sep 17, 2024 | 439.20 | 439.20 | 439.20 | 439.20 | 439.20 | - |
| Sep 16, 2024 | 436.30 | 436.85 | 436.30 | 436.85 | 436.85 | 27 |
| Sep 13, 2024 | 431.05 | 433.10 | 431.05 | 433.10 | 433.10 | 7 |
| Sep 12, 2024 | 430.40 | 430.40 | 430.40 | 430.40 | 430.40 | - |
| Sep 11, 2024 | 424.15 | 424.75 | 424.15 | 424.75 | 424.75 | 35 |
| Sep 10, 2024 | 425.85 | 425.85 | 425.85 | 425.85 | 425.85 | - |
| Sep 9, 2024 | 421.75 | 421.75 | 421.75 | 421.75 | 421.75 | - |
| Sep 6, 2024 | 420.65 | 422.05 | 418.85 | 418.85 | 418.85 | 3 |
| Sep 5, 2024 | 430.80 | 431.80 | 420.65 | 420.65 | 420.65 | 47 |
| Sep 4, 2024 | 429.00 | 431.65 | 429.00 | 431.65 | 431.65 | 17 |
| Sep 3, 2024 | 447.45 | 449.00 | 431.10 | 431.10 | 431.10 | 113 |
| Sep 2, 2024 | 447.35 | 448.80 | 446.75 | 446.75 | 446.75 | 1 |
| Aug 30, 2024 | 444.45 | 444.45 | 444.45 | 444.45 | 444.45 | - |
| Aug 29, 2024 | 440.00 | 447.90 | 440.00 | 447.90 | 447.90 | 43 |
| Aug 28, 2024 | 430.05 | 430.05 | 430.00 | 430.00 | 430.00 | 40 |
| Aug 27, 2024 | 431.10 | 431.10 | 431.10 | 431.10 | 431.10 | - |
| Aug 26, 2024 | 431.35 | 432.55 | 430.15 | 432.55 | 432.55 | 70 |
| Aug 23, 2024 | 430.60 | 434.40 | 430.60 | 434.40 | 434.40 | 235 |
| Aug 22, 2024 | 435.25 | 435.25 | 435.25 | 435.25 | 435.25 | - |
| Aug 21, 2024 | 437.40 | 437.40 | 437.15 | 437.15 | 437.15 | 100 |
| Aug 20, 2024 | 439.65 | 441.65 | 439.65 | 441.65 | 441.65 | 30 |
| Aug 19, 2024 | 433.20 | 433.70 | 433.20 | 433.70 | 433.70 | 103 |
| Aug 16, 2024 | 430.70 | 430.90 | 430.70 | 430.90 | 430.90 | 43 |
| Aug 15, 2024 | 427.20 | 427.20 | 427.20 | 427.20 | 427.20 | - |
| Aug 14, 2024 | 424.65 | 426.55 | 424.65 | 426.55 | 426.55 | 46 |
| Aug 13, 2024 | 423.75 | 424.40 | 423.75 | 424.40 | 424.40 | 15 |
| Aug 12, 2024 | 431.05 | 431.05 | 430.10 | 430.20 | 430.20 | 153 |
| Aug 9, 2024 | 425.65 | 427.65 | 425.65 | 427.65 | 427.65 | 7 |
| Aug 8, 2024 | 425.00 | 425.00 | 425.00 | 425.00 | 425.00 | - |
| Aug 7, 2024 | 437.60 | 437.60 | 436.00 | 436.55 | 436.55 | 31 |
| Aug 6, 2024 | 436.30 | 438.55 | 436.00 | 438.55 | 438.55 | 63 |
| Aug 5, 2024 | 448.55 | 448.55 | 432.00 | 432.05 | 432.05 | 169 |
| Aug 2, 2024 | 468.95 | 469.95 | 463.75 | 463.75 | 463.75 | 368 |
| Aug 1, 2024 | 457.05 | 469.75 | 457.05 | 469.65 | 469.65 | 142 |
| Jul 31, 2024 | 463.25 | 472.00 | 460.00 | 460.00 | 460.00 | 123 |
| Jul 30, 2024 | 461.45 | 466.00 | 460.05 | 466.00 | 466.00 | 25 |
| Jul 29, 2024 | 459.05 | 461.80 | 458.70 | 461.80 | 461.80 | 31 |
| Jul 26, 2024 | 453.00 | 462.85 | 453.00 | 462.85 | 462.85 | 111 |
| Jul 25, 2024 | 451.70 | 460.00 | 451.70 | 459.20 | 459.20 | 135 |
| Jul 24, 2024 | 450.85 | 453.20 | 450.60 | 450.60 | 450.60 | 30 |
| Jul 23, 2024 | 454.40 | 454.40 | 454.40 | 454.40 | 454.40 | - |
| Jul 22, 2024 | 452.65 | 456.60 | 452.65 | 456.60 | 456.60 | 236 |
| Jul 19, 2024 | 447.30 | 448.80 | 447.30 | 448.80 | 448.80 | 150 |
| Jul 18, 2024 | 445.35 | 450.20 | 445.35 | 450.20 | 450.20 | 9 |
| Jul 17, 2024 | 447.35 | 447.35 | 442.30 | 442.30 | 442.30 | 2 |
| Jul 16, 2024 | 451.00 | 454.10 | 451.00 | 452.50 | 452.50 | 144 |
| Jul 15, 2024 | 449.00 | 450.10 | 449.00 | 450.10 | 450.10 | 40 |
| Jul 12, 2024 | 452.10 | 454.05 | 449.45 | 449.45 | 449.45 | 14 |
| Jul 11, 2024 | 453.95 | 455.00 | 451.35 | 451.35 | 451.35 | 74 |
| Jul 10, 2024 | 448.30 | 453.00 | 448.30 | 453.00 | 453.00 | 37 |
| Jul 9, 2024 | 444.25 | 450.50 | 444.25 | 450.50 | 450.50 | 15 |
| Jul 8, 2024 | 439.90 | 439.90 | 438.70 | 438.70 | 438.70 | 15 |
| Jul 5, 2024 | 434.55 | 436.55 | 433.35 | 433.35 | 433.35 | 10 |
| Jul 4, 2024 | 434.90 | 436.45 | 434.90 | 436.45 | 436.45 | 3 |
| Jul 3, 2024 | 442.50 | 442.50 | 434.60 | 434.60 | 434.60 | 96 |
| Jul 2, 2024 | 437.95 | 439.35 | 437.95 | 439.35 | 439.35 | 45 |
| Jul 1, 2024 | 434.30 | 434.30 | 434.30 | 434.30 | 434.30 | - |
| Jun 28, 2024 | 441.15 | 441.15 | 441.15 | 441.15 | 441.15 | - |
| Jun 27, 2024 | 442.20 | 444.55 | 442.20 | 444.20 | 444.20 | 13 |
| Jun 26, 2024 | 441.80 | 444.40 | 441.80 | 442.80 | 442.80 | 65 |
| Jun 25, 2024 | 441.35 | 441.35 | 441.35 | 441.35 | 441.35 | - |
| Jun 24, 2024 | 437.15 | 438.70 | 437.15 | 438.70 | 438.70 | 115 |
| Jun 21, 2024 | 438.85 | 442.75 | 438.85 | 442.75 | 442.75 | 242 |
| Jun 20, 2024 | 433.95 | 439.00 | 433.95 | 439.00 | 439.00 | 30 |
| Jun 19, 2024 | 433.95 | 433.95 | 433.95 | 433.95 | 433.95 | - |
| Jun 18, 2024 | 440.65 | 442.75 | 440.65 | 442.75 | 442.75 | 3 |
| Jun 17, 2024 | 450.65 | 450.65 | 449.65 | 449.65 | 449.65 | 16 |
| Jun 14, 2024 | 445.50 | 445.50 | 445.50 | 445.50 | 445.50 | - |
| Jun 13, 2024 | 439.90 | 440.90 | 439.90 | 440.90 | 440.90 | 3 |
| Jun 12, 2024 | 449.95 | 449.95 | 439.40 | 439.40 | 439.40 | 268 |
| Jun 11, 2024 | 447.90 | 447.90 | 447.90 | 447.90 | 447.90 | - |
| Jun 10, 2024 | 448.00 | 450.70 | 447.80 | 447.80 | 447.80 | 98 |
| Jun 7, 2024 | 445.15 | 446.90 | 445.15 | 446.90 | 446.90 | 2 |
| Jun 6, 2024 | 442.80 | 443.55 | 442.55 | 442.55 | 442.55 | 73 |
| Jun 5, 2024 | 436.50 | 439.45 | 436.50 | 437.90 | 437.90 | 36 |
| Jun 4, 2024 | 430.20 | 433.00 | 430.20 | 433.00 | 433.00 | 80 |
| Jun 3, 2024 | 421.65 | 430.35 | 419.35 | 430.35 | 430.35 | 141 |
| May 31, 2024 | 407.95 | 409.65 | 407.50 | 407.55 | 407.55 | 212 |
| May 30, 2024 | 405.15 | 405.15 | 405.15 | 405.15 | 405.15 | 10 |
| May 29, 2024 | 410.30 | 410.30 | 410.30 | 410.30 | 410.30 | - |
| May 28, 2024 | 420.65 | 424.00 | 412.10 | 412.10 | 412.10 | 35 |
| May 27, 2024 | 415.95 | 425.00 | 415.95 | 425.00 | 425.00 | 47 |
| May 24, 2024 | 416.90 | 418.35 | 416.90 | 418.35 | 418.35 | 35 |
| May 23, 2024 | 411.50 | 417.30 | 411.50 | 417.30 | 417.30 | 5 |
| May 22, 2024 | 406.20 | 411.30 | 406.20 | 411.30 | 411.30 | 36 |
| May 21, 2024 | 409.55 | 409.55 | 404.45 | 404.45 | 404.45 | 2 |
| May 20, 2024 | 409.95 | 410.00 | 409.95 | 410.00 | 410.00 | 62 |
| May 17, 2024 | 404.90 | 407.75 | 404.90 | 407.15 | 407.15 | 88 |
| May 16, 2024 | 401.40 | 403.05 | 400.05 | 403.05 | 403.05 | 11 |
| May 15, 2024 | 395.15 | 402.90 | 395.15 | 402.90 | 402.90 | 15 |
| May 14, 2024 | 397.70 | 397.70 | 397.70 | 397.70 | 397.70 | 5 |
| May 13, 2024 | 393.70 | 393.70 | 393.70 | 393.70 | 393.70 | 8 |
| May 10, 2024 | 388.50 | 390.15 | 388.50 | 388.70 | 388.70 | 22 |
| May 9, 2024 | 390.65 | 390.65 | 387.50 | 387.50 | 387.50 | 10 |
| May 8, 2024 | 381.15 | 395.25 | 381.15 | 393.55 | 393.55 | 63 |
| May 7, 2024 | 374.85 | 378.75 | 374.85 | 378.75 | 378.75 | 14 |
| May 6, 2024 | 372.30 | 375.25 | 372.30 | 375.25 | 375.25 | 31 |
| May 3, 2024 | 372.85 | 372.85 | 372.85 | 372.85 | 372.85 | - |
| May 2, 2024 | 375.20 | 375.20 | 375.20 | 375.20 | 375.20 | - |
| Apr 30, 2024 | 369.00 | 369.55 | 368.15 | 369.55 | 369.55 | 38 |
| Apr 29, 2024 | 372.65 | 372.65 | 370.00 | 370.00 | 370.00 | 30 |
| Apr 26, 2024 | 371.80 | 371.80 | 371.80 | 371.80 | 371.80 | - |
| Apr 25, 2024 | 372.15 | 372.15 | 372.15 | 372.15 | 372.15 | - |
| Apr 24, 2024 | 378.05 | 378.05 | 377.80 | 377.80 | 377.80 | 2 |
| Apr 23, 2024 | 374.80 | 377.30 | 374.80 | 377.30 | 377.30 | 60 |
| Apr 22, 2024 | 372.05 | 372.05 | 372.05 | 372.05 | 372.05 | 7 |
| Apr 19, 2024 | 367.50 | 367.50 | 367.50 | 367.50 | 367.50 | - |
| Apr 18, 2024 | 367.95 | 367.95 | 367.85 | 367.85 | 367.85 | 10 |
| Apr 17, 2024 | 370.50 | 370.80 | 369.95 | 370.80 | 370.80 | 12 |
| Apr 16, 2024 | 373.05 | 373.05 | 370.05 | 370.05 | 370.05 | 5 |
| Apr 15, 2024 | 372.50 | 376.75 | 372.35 | 376.45 | 376.45 | 96 |
| Apr 12, 2024 | 373.20 | 375.55 | 373.20 | 373.80 | 373.80 | 43 |
| Apr 11, 2024 | 364.05 | 375.65 | 357.00 | 372.45 | 372.45 | 222 |
| Apr 10, 2024 | 371.90 | 373.25 | 368.90 | 368.90 | 368.90 | 39 |
| Apr 9, 2024 | 371.40 | 371.40 | 369.25 | 370.35 | 370.35 | 38 |
| Apr 8, 2024 | 374.15 | 374.15 | 371.30 | 371.70 | 371.70 | 266 |
| Apr 5, 2024 | 372.65 | 373.10 | 372.55 | 372.55 | 372.55 | 15 |
| Apr 4, 2024 | 376.40 | 377.00 | 376.40 | 377.00 | 377.00 | 75 |
| Apr 3, 2024 | 378.55 | 378.80 | 378.55 | 378.80 | 378.80 | 250 |
| Apr 2, 2024 | 391.05 | 391.05 | 379.95 | 379.95 | 379.95 | 73 |
| Mar 28, 2024 | 384.70 | 389.10 | 384.70 | 389.10 | 389.10 | 25 |
| Mar 27, 2024 | 386.85 | 388.00 | 386.85 | 387.20 | 387.20 | 91 |
| Mar 26, 2024 | 383.05 | 383.20 | 383.05 | 383.20 | 383.20 | 11 |
| Mar 25, 2024 | 383.55 | 385.35 | 383.55 | 385.35 | 385.35 | 25 |
| Mar 22, 2024 | 383.00 | 383.00 | 383.00 | 383.00 | 383.00 | 102 |
| Mar 21, 2024 | 376.90 | 384.25 | 376.90 | 384.25 | 384.25 | 26 |
| Mar 20, 2024 | 381.45 | 382.70 | 377.10 | 377.10 | 377.10 | 59 |
| Mar 19, 2024 | 378.50 | 379.75 | 378.50 | 379.75 | 379.75 | 20 |
| Mar 18, 2024 | 374.65 | 374.65 | 374.65 | 374.65 | 374.65 | - |
| Mar 15, 2024 | 377.00 | 377.00 | 375.50 | 375.50 | 375.50 | 26 |
| Mar 14, 2024 | 377.80 | 377.80 | 377.80 | 377.80 | 377.80 | - |
| Mar 13, 2024 | 376.80 | 378.05 | 376.80 | 378.05 | 378.05 | 16 |
| Mar 12, 2024 | 378.80 | 380.35 | 378.80 | 380.35 | 380.35 | 10 |
| Mar 11, 2024 | 377.00 | 383.00 | 377.00 | 383.00 | 383.00 | 80 |
| Mar 8, 2024 | 374.60 | 379.00 | 374.60 | 379.00 | 379.00 | 140 |
| Mar 7, 2024 | 376.35 | 376.35 | 375.00 | 375.00 | 375.00 | 55 |
| Mar 6, 2024 | 381.85 | 383.55 | 377.50 | 377.50 | 377.50 | 37 |
| Mar 5, 2024 | 389.55 | 389.55 | 381.90 | 382.45 | 382.45 | 159 |
| Mar 4, 2024 | 396.80 | 396.90 | 392.60 | 392.60 | 392.60 | 261 |
| Mar 1, 2024 | 388.90 | 389.10 | 387.45 | 387.45 | 387.45 | 74 |
| Feb 29, 2024 | 393.15 | 393.15 | 388.05 | 388.05 | 388.05 | 35 |
| Feb 28, 2024 | 397.05 | 398.75 | 396.10 | 396.10 | 396.10 | 110 |
| Feb 27, 2024 | 398.35 | 400.70 | 397.95 | 397.95 | 397.95 | 102 |
| Feb 26, 2024 | 396.30 | 399.30 | 394.45 | 394.45 | 394.45 | 55 |
| Feb 23, 2024 | 393.70 | 399.95 | 393.15 | 399.95 | 399.95 | 26 |
| Feb 22, 2024 | 387.95 | 394.75 | 387.95 | 394.75 | 394.75 | 32 |
| Feb 21, 2024 | 388.05 | 390.70 | 388.05 | 390.70 | 390.70 | 3 |
| Feb 20, 2024 | 390.45 | 392.05 | 390.40 | 392.05 | 392.05 | 208 |
| Feb 19, 2024 | 391.05 | 391.05 | 391.05 | 391.05 | 391.05 | - |
| Feb 16, 2024 | 395.15 | 399.30 | 395.15 | 399.30 | 399.30 | 1 |
| Feb 15, 2024 | 389.20 | 395.00 | 389.10 | 395.00 | 395.00 | 42 |
| Feb 14, 2024 | 387.75 | 388.85 | 387.20 | 387.20 | 387.20 | 15 |
| Feb 13, 2024 | 387.45 | 389.05 | 387.45 | 389.05 | 389.05 | 40 |
| Feb 12, 2024 | 391.00 | 391.00 | 388.65 | 388.65 | 388.65 | 81 |
| Feb 9, 2024 | 391.70 | 394.85 | 391.70 | 392.30 | 392.30 | 269 |
| Feb 8, 2024 | 387.80 | 391.70 | 387.80 | 391.50 | 391.50 | 38 |
| Feb 7, 2024 | 385.65 | 385.70 | 385.55 | 385.70 | 385.70 | 44 |
| Feb 6, 2024 | 408.15 | 408.15 | 382.95 | 386.65 | 386.65 | 288 |
| Feb 5, 2024 | 395.25 | 398.95 | 394.30 | 398.95 | 398.95 | 69 |
| Feb 2, 2024 | 399.00 | 399.00 | 393.35 | 396.40 | 396.40 | 331 |
| Feb 1, 2024 | 400.65 | 403.35 | 400.65 | 403.35 | 403.35 | 50 |
| Jan 31, 2024 | 412.00 | 412.00 | 404.00 | 404.00 | 404.00 | 152 |
Related Tickers
YDO1.F Madrigal Pharmaceuticals, Inc.
322.80
-0.06%
0QF.F Moderna, Inc.
40.15
-0.83%
22UA.F BioNTech SE
118.70
-0.17%
ONT.L Oxford Nanopore Technologies plc
145.50
+0.48%
CVAC CureVac N.V.
3.8200
-1.29%
CYTK Cytokinetics, Incorporated
49.97
+2.71%
UTHR United Therapeutics Corporation
352.30
-5.49%
GPCR Structure Therapeutics Inc.
30.32
-1.40%
ADMA ADMA Biologics, Inc.
16.10
-1.71%
BNTX BioNTech SE
120.88
-0.23%