Show:
Historical prices
Frequency:
Daily
Currency in EUR
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Feb 2021 | 3,855.76 | 3,885.74 | 3,850.32 | 3,850.32 | 3,850.32 | 34,500 |
| 24 Feb 2021 | 3,817.63 | 3,865.65 | 3,815.06 | 3,856.79 | 3,856.79 | 27,900 |
| 23 Feb 2021 | 3,834.62 | 3,844.90 | 3,779.00 | 3,826.95 | 3,826.95 | 32,500 |
| 22 Feb 2021 | 3,819.06 | 3,835.84 | 3,790.79 | 3,826.42 | 3,826.42 | 26,100 |
| 19 Feb 2021 | 3,788.57 | 3,848.93 | 3,775.46 | 3,837.49 | 3,837.49 | 32,800 |
| 18 Feb 2021 | 3,837.54 | 3,841.24 | 3,766.10 | 3,777.43 | 3,777.43 | 30,100 |
| 17 Feb 2021 | 3,855.16 | 3,878.20 | 3,834.67 | 3,837.70 | 3,837.70 | 35,700 |
| 16 Feb 2021 | 3,866.90 | 3,875.09 | 3,850.77 | 3,855.51 | 3,855.51 | 27,900 |
| 15 Feb 2021 | - | - | - | - | - | - |
| 12 Feb 2021 | 3,811.28 | 3,821.95 | 3,793.83 | 3,819.93 | 3,819.93 | 46,200 |
| 11 Feb 2021 | 3,809.56 | 3,809.56 | 3,776.84 | 3,798.17 | 3,798.17 | 23,600 |
| 10 Feb 2021 | 3,851.11 | 3,851.62 | 3,798.28 | 3,820.63 | 3,820.63 | 23,400 |
| 09 Feb 2021 | 3,834.02 | 3,836.65 | 3,819.51 | 3,835.33 | 3,835.33 | 16,800 |
| 08 Feb 2021 | 3,844.08 | 3,859.19 | 3,824.76 | 3,832.50 | 3,832.50 | 22,100 |
| 05 Feb 2021 | 3,823.84 | 3,856.61 | 3,821.61 | 3,834.14 | 3,834.14 | 24,500 |
| 04 Feb 2021 | 3,791.75 | 3,818.88 | 3,775.19 | 3,812.95 | 3,812.95 | 26,300 |
| 03 Feb 2021 | 3,796.94 | 3,811.43 | 3,775.66 | 3,787.99 | 3,787.99 | 23,300 |
| 02 Feb 2021 | 3,706.06 | 3,758.12 | 3,701.13 | 3,755.05 | 3,755.05 | 27,200 |
| 01 Feb 2021 | 3,652.29 | 3,696.99 | 3,644.91 | 3,682.23 | 3,682.23 | 20,100 |
| 29 Jan 2021 | 3,613.02 | 3,653.36 | 3,601.49 | 3,623.60 | 3,623.60 | 32,500 |
| 28 Jan 2021 | 3,597.51 | 3,677.82 | 3,562.31 | 3,666.06 | 3,666.06 | 28,746,500 |
| 27 Jan 2021 | 3,709.34 | 3,718.70 | 3,598.90 | 3,645.30 | 3,645.30 | 35,600 |
| 26 Jan 2021 | 3,684.92 | 3,742.62 | 3,678.36 | 3,724.28 | 3,724.28 | 25,800 |
| 25 Jan 2021 | 3,755.62 | 3,762.28 | 3,679.89 | 3,686.57 | 3,686.57 | 29,500 |
| 22 Jan 2021 | 3,758.00 | 3,758.00 | 3,716.84 | 3,743.25 | 3,743.25 | 18,700 |
| 21 Jan 2021 | 3,775.72 | 3,793.83 | 3,771.09 | 3,771.09 | 3,771.09 | 18,400 |
| 20 Jan 2021 | 3,723.85 | 3,755.07 | 3,720.05 | 3,746.97 | 3,746.97 | 20,600 |
| 19 Jan 2021 | 3,760.08 | 3,768.82 | 3,712.60 | 3,713.33 | 3,713.33 | 24,207,700 |
| 18 Jan 2021 | 3,703.42 | 3,750.22 | 3,700.87 | 3,745.33 | 3,745.33 | 17,531,100 |
| 15 Jan 2021 | 3,728.38 | 3,751.99 | 3,697.97 | 3,715.69 | 3,715.69 | 29,900 |
| 14 Jan 2021 | 3,729.77 | 3,748.43 | 3,717.05 | 3,740.26 | 3,740.26 | 24,200 |
| 13 Jan 2021 | 3,719.62 | 3,730.87 | 3,704.82 | 3,725.66 | 3,725.66 | 26,400 |
| 12 Jan 2021 | 3,724.14 | 3,737.71 | 3,701.49 | 3,729.83 | 3,729.83 | 30,500 |
| 11 Jan 2021 | 3,749.56 | 3,766.32 | 3,699.05 | 3,710.28 | 3,710.28 | 30,400 |
| 08 Jan 2021 | 3,762.12 | 3,765.49 | 3,738.12 | 3,761.88 | 3,761.88 | 24,100 |
| 07 Jan 2021 | 3,736.99 | 3,749.16 | 3,709.12 | 3,744.28 | 3,744.28 | 30,500 |
| 06 Jan 2021 | 3,677.10 | 3,736.70 | 3,657.93 | 3,719.01 | 3,719.01 | 39,500 |
| 05 Jan 2021 | 3,645.76 | 3,680.18 | 3,640.10 | 3,647.21 | 3,647.21 | 24,400 |
| 04 Jan 2021 | 3,671.08 | 3,695.51 | 3,651.74 | 3,664.24 | 3,664.24 | 22,400 |
| 31 Dec 2020 | 3,641.53 | 3,641.58 | 3,621.28 | 3,621.28 | 3,621.28 | 6,700 |
| 30 Dec 2020 | 3,664.97 | 3,680.96 | 3,660.64 | 3,663.06 | 3,663.06 | 11,800 |
| 29 Dec 2020 | 3,671.93 | 3,683.36 | 3,662.21 | 3,671.11 | 3,671.11 | 14,100 |
| 28 Dec 2020 | 3,681.56 | 3,681.56 | 3,663.06 | 3,663.06 | 3,663.06 | 12,200 |
| 24 Dec 2020 | 3,659.29 | 3,674.00 | 3,657.68 | 3,659.16 | 3,659.16 | 7,386,200 |
| 23 Dec 2020 | 3,609.98 | 3,661.23 | 3,609.98 | 3,655.87 | 3,655.87 | 20,100 |
| 22 Dec 2020 | 3,587.47 | 3,611.79 | 3,580.30 | 3,607.72 | 3,607.72 | 20,500 |
| 21 Dec 2020 | 3,583.13 | 3,603.07 | 3,506.68 | 3,570.16 | 3,570.16 | 40,500 |
| 18 Dec 2020 | 3,660.65 | 3,690.62 | 3,654.86 | 3,657.33 | 3,657.33 | 44,600 |
| 17 Dec 2020 | 3,685.64 | 3,689.37 | 3,657.47 | 3,677.09 | 3,677.09 | 22,000 |
| 16 Dec 2020 | 3,707.89 | 3,708.62 | 3,651.20 | 3,663.95 | 3,663.95 | 31,300 |
| 15 Dec 2020 | 3,675.43 | 3,708.20 | 3,673.14 | 3,701.71 | 3,701.71 | 24,600 |
| 14 Dec 2020 | 3,675.65 | 3,704.52 | 3,672.19 | 3,673.30 | 3,673.30 | 24,100 |
| 11 Dec 2020 | 3,668.02 | 3,680.60 | 3,611.22 | 3,649.74 | 3,649.74 | 26,300 |
| 10 Dec 2020 | 3,694.61 | 3,703.39 | 3,657.37 | 3,680.11 | 3,680.11 | 29,500 |
| 09 Dec 2020 | 3,694.52 | 3,715.57 | 3,689.26 | 3,694.92 | 3,694.92 | 19,600 |
| 08 Dec 2020 | 3,685.32 | 3,705.55 | 3,667.84 | 3,692.34 | 3,692.34 | 21,400 |
| 07 Dec 2020 | 3,716.17 | 3,720.46 | 3,678.06 | 3,697.56 | 3,697.56 | 22,300 |
| 04 Dec 2020 | 3,711.20 | 3,745.03 | 3,710.97 | 3,726.86 | 3,726.86 | 27,700 |
| 03 Dec 2020 | 3,707.15 | 3,724.31 | 3,686.00 | 3,714.79 | 3,714.79 | 25,400 |
| 02 Dec 2020 | 3,693.75 | 3,712.34 | 3,684.53 | 3,709.69 | 3,709.69 | 30,900 |
| 01 Dec 2020 | 3,677.71 | 3,717.93 | 3,672.67 | 3,717.68 | 3,717.68 | 25,600 |
| 30 Nov 2020 | 3,691.48 | 3,712.24 | 3,667.16 | 3,667.16 | 3,667.16 | 39,800 |
| 27 Nov 2020 | 3,677.24 | 3,729.60 | 3,676.66 | 3,719.36 | 3,719.36 | 24,639,900 |
| 26 Nov 2020 | 3,711.22 | 3,714.16 | 3,685.52 | 3,691.48 | 3,691.48 | 18,712,300 |
| 25 Nov 2020 | 3,742.94 | 3,750.33 | 3,669.72 | 3,702.84 | 3,702.84 | 43,589,500 |
| 24 Nov 2020 | 3,649.70 | 3,724.22 | 3,649.70 | 3,724.22 | 3,724.22 | 49,191,600 |
| 23 Nov 2020 | 3,616.89 | 3,634.77 | 3,608.01 | 3,614.14 | 3,614.14 | 27,967,500 |
| 20 Nov 2020 | 3,567.74 | 3,595.69 | 3,566.24 | 3,585.66 | 3,585.66 | 25,000 |
| 19 Nov 2020 | 3,576.99 | 3,589.51 | 3,561.19 | 3,572.69 | 3,572.69 | 31,100 |
| 18 Nov 2020 | 3,580.59 | 3,615.41 | 3,572.43 | 3,614.96 | 3,614.96 | 29,600 |
| 17 Nov 2020 | 3,583.42 | 3,594.28 | 3,566.77 | 3,592.50 | 3,592.50 | 30,400 |
| 16 Nov 2020 | 3,558.99 | 3,617.29 | 3,550.00 | 3,582.29 | 3,582.29 | 43,300 |
| 13 Nov 2020 | 3,469.30 | 3,532.02 | 3,467.75 | 3,524.20 | 3,524.20 | 34,300 |
| 12 Nov 2020 | 3,483.60 | 3,517.55 | 3,477.64 | 3,505.52 | 3,505.52 | 44,600 |
| 11 Nov 2020 | 3,518.10 | 3,534.56 | 3,482.98 | 3,517.21 | 3,517.21 | 37,900 |
| 10 Nov 2020 | 3,397.13 | 3,525.86 | 3,397.13 | 3,525.86 | 3,525.86 | 70,589,200 |
| 09 Nov 2020 | 3,235.90 | 3,404.70 | 3,229.64 | 3,394.66 | 3,394.66 | 82,500 |
| 06 Nov 2020 | 3,197.57 | 3,230.49 | 3,183.22 | 3,191.33 | 3,191.33 | 31,400 |
| 05 Nov 2020 | 3,221.61 | 3,227.49 | 3,168.15 | 3,209.01 | 3,209.01 | 58,200 |
| 04 Nov 2020 | 3,100.28 | 3,209.99 | 3,099.75 | 3,205.12 | 3,205.12 | 37,168,700 |
| 03 Nov 2020 | 3,154.13 | 3,154.13 | 3,154.13 | 3,154.13 | 3,154.13 | 35,362,100 |
| 02 Nov 2020 | 3,050.88 | 3,077.58 | 3,019.83 | 3,077.58 | 3,077.58 | 33,214,300 |
| 30 Oct 2020 | 3,013.85 | 3,054.17 | 3,004.33 | 3,043.36 | 3,043.36 | 32,280,200 |
| 29 Oct 2020 | 3,063.57 | 3,087.33 | 2,998.54 | 3,036.59 | 3,036.59 | 35,552,200 |
| 28 Oct 2020 | 3,111.15 | 3,119.60 | 3,025.53 | 3,047.79 | 3,047.79 | 43,534,700 |
| 27 Oct 2020 | 3,221.53 | 3,223.95 | 3,146.23 | 3,153.02 | 3,153.02 | 26,789,300 |
| 26 Oct 2020 | 3,200.12 | 3,250.62 | 3,198.94 | 3,210.16 | 3,210.16 | 19,758,300 |
| 23 Oct 2020 | 3,208.01 | 3,254.30 | 3,201.93 | 3,246.45 | 3,246.45 | 23,176,800 |
| 22 Oct 2020 | 3,176.38 | 3,202.19 | 3,152.44 | 3,202.19 | 3,202.19 | 20,504,900 |
| 21 Oct 2020 | 3,248.88 | 3,248.88 | 3,199.97 | 3,201.24 | 3,201.24 | 22,739,400 |
| 20 Oct 2020 | 3,257.36 | 3,285.77 | 3,250.39 | 3,260.09 | 3,260.09 | 23,323,900 |
| 19 Oct 2020 | 3,273.18 | 3,290.34 | 3,253.65 | 3,262.30 | 3,262.30 | 11,404,200 |
| 16 Oct 2020 | 3,249.37 | 3,272.89 | 3,223.41 | 3,264.60 | 3,264.60 | 29,955,400 |
| 15 Oct 2020 | 3,276.19 | 3,276.40 | 3,225.11 | 3,242.06 | 3,242.06 | 25,452,500 |
| 14 Oct 2020 | 3,321.08 | 3,337.43 | 3,306.77 | 3,316.16 | 3,316.16 | 20,550,500 |
| 13 Oct 2020 | 3,370.34 | 3,377.82 | 3,314.70 | 3,320.47 | 3,320.47 | 27,158,500 |
| 12 Oct 2020 | 3,385.21 | 3,405.08 | 3,376.15 | 3,385.36 | 3,385.36 | 18,467,600 |
| 09 Oct 2020 | 3,375.29 | 3,397.79 | 3,370.75 | 3,387.35 | 3,387.35 | 22,460,300 |
| 08 Oct 2020 | 3,345.78 | 3,384.80 | 3,345.78 | 3,369.84 | 3,369.84 | 22,404,800 |
| 07 Oct 2020 | 3,338.96 | 3,357.24 | 3,323.18 | 3,325.72 | 3,325.72 | 21,790,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
