Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 Jul 2024 | 447.70 | 447.70 | 447.70 | 447.70 | 447.70 | 50 |
| 28 Jun 2024 | 456.00 | 456.00 | 456.00 | 456.00 | 456.00 | - |
| 27 Jun 2024 | 456.00 | 456.00 | 456.00 | 456.00 | 456.00 | - |
| 26 Jun 2024 | 456.40 | 456.40 | 456.40 | 456.40 | 456.40 | - |
| 25 Jun 2024 | 456.40 | 456.40 | 456.40 | 456.40 | 456.40 | - |
| 24 Jun 2024 | 453.20 | 456.40 | 453.20 | 456.40 | 456.40 | 50 |
| 21 Jun 2024 | 449.50 | 449.50 | 449.50 | 449.50 | 449.50 | - |
| 20 Jun 2024 | 443.60 | 443.60 | 443.60 | 443.60 | 443.60 | - |
| 19 Jun 2024 | 444.50 | 444.50 | 444.50 | 444.50 | 444.50 | - |
| 18 Jun 2024 | 451.70 | 451.70 | 451.70 | 451.70 | 451.70 | - |
| 17 Jun 2024 | 449.80 | 449.80 | 449.80 | 449.80 | 449.80 | - |
| 14 Jun 2024 | 452.10 | 452.10 | 452.10 | 452.10 | 452.10 | - |
| 13 Jun 2024 | 447.90 | 452.50 | 447.90 | 452.50 | 452.50 | 22 |
| 12 Jun 2024 | 450.40 | 452.20 | 450.40 | 452.20 | 452.20 | 1 |
| 11 Jun 2024 | 450.20 | 450.20 | 450.20 | 450.20 | 450.20 | - |
| 10 Jun 2024 | 456.40 | 456.40 | 456.40 | 456.40 | 456.40 | - |
| 07 Jun 2024 | 453.90 | 454.80 | 453.90 | 454.80 | 454.80 | 11 |
| 06 Jun 2024 | 456.60 | 456.60 | 456.60 | 456.60 | 456.60 | - |
| 05 Jun 2024 | 453.50 | 453.50 | 453.50 | 453.50 | 453.50 | - |
| 04 Jun 2024 | 451.20 | 451.20 | 451.20 | 451.20 | 451.20 | - |
| 03 Jun 2024 | 456.20 | 456.20 | 451.20 | 451.20 | 451.20 | 1 |
| 31 May 2024 | 452.10 | 452.10 | 452.10 | 452.10 | 452.10 | - |
| 30 May 2024 | 451.00 | 451.00 | 451.00 | 451.00 | 451.00 | - |
| 29 May 2024 | 454.10 | 456.30 | 454.10 | 456.30 | 456.30 | 5 |
| 28 May 2024 | 453.10 | 453.10 | 453.10 | 453.10 | 453.10 | - |
| 27 May 2024 | 454.90 | 454.90 | 453.60 | 453.60 | 453.60 | 10 |
| 24 May 2024 | 454.90 | 454.90 | 454.90 | 454.90 | 454.90 | - |
| 23 May 2024 | 466.90 | 466.90 | 466.90 | 466.90 | 466.90 | - |
| 22 May 2024 | 466.90 | 466.90 | 466.90 | 466.90 | 466.90 | - |
| 21 May 2024 | 470.00 | 470.00 | 470.00 | 470.00 | 470.00 | - |
| 20 May 2024 | 465.10 | 469.40 | 465.10 | 469.40 | 469.40 | 7 |
| 17 May 2024 | 457.00 | 457.00 | 457.00 | 457.00 | 457.00 | - |
| 16 May 2024 | 450.60 | 450.60 | 450.60 | 450.60 | 450.60 | - |
| 16 May 2024 | 1.6 Dividend | |||||
| 15 May 2024 | 450.90 | 450.90 | 450.90 | 450.90 | 449.30 | - |
| 14 May 2024 | 450.90 | 450.90 | 450.90 | 450.90 | 449.30 | - |
| 13 May 2024 | 450.40 | 450.40 | 450.40 | 450.40 | 448.80 | - |
| 10 May 2024 | 448.70 | 448.70 | 448.70 | 448.70 | 447.11 | - |
| 09 May 2024 | 438.80 | 438.80 | 438.80 | 438.80 | 437.24 | - |
| 08 May 2024 | 440.00 | 440.00 | 440.00 | 440.00 | 438.44 | - |
| 07 May 2024 | 441.10 | 441.10 | 441.10 | 441.10 | 439.53 | - |
| 06 May 2024 | 435.50 | 440.30 | 435.50 | 440.30 | 438.74 | 1 |
| 03 May 2024 | 438.30 | 438.30 | 438.30 | 438.30 | 436.74 | - |
| 02 May 2024 | 439.70 | 439.70 | 439.70 | 439.70 | 438.14 | - |
| 30 Apr 2024 | 445.00 | 445.00 | 439.70 | 439.70 | 438.14 | 3 |
| 29 Apr 2024 | 445.00 | 445.00 | 445.00 | 445.00 | 443.42 | - |
| 26 Apr 2024 | 434.10 | 444.90 | 434.10 | 444.90 | 443.32 | 15 |
| 25 Apr 2024 | 434.10 | 434.10 | 434.10 | 434.10 | 432.56 | - |
| 24 Apr 2024 | 425.30 | 425.30 | 425.30 | 425.30 | 423.79 | - |
| 23 Apr 2024 | 484.60 | 484.60 | 422.90 | 423.80 | 422.30 | 76 |
| 22 Apr 2024 | 479.10 | 479.10 | 479.10 | 479.10 | 477.40 | - |
| 19 Apr 2024 | 472.90 | 472.90 | 472.90 | 472.90 | 471.22 | - |
| 18 Apr 2024 | 480.10 | 480.10 | 479.90 | 479.90 | 478.20 | 5 |
| 17 Apr 2024 | 480.10 | 480.10 | 480.10 | 480.10 | 478.40 | - |
| 16 Apr 2024 | 484.30 | 484.30 | 479.60 | 479.60 | 477.90 | 436 |
| 15 Apr 2024 | 497.70 | 497.70 | 487.60 | 487.60 | 485.87 | 1 |
| 12 Apr 2024 | 497.90 | 497.90 | 497.90 | 497.90 | 496.13 | - |
| 11 Apr 2024 | 497.90 | 497.90 | 497.90 | 497.90 | 496.13 | - |
| 10 Apr 2024 | 509.40 | 509.40 | 509.40 | 509.40 | 507.59 | - |
| 09 Apr 2024 | 503.80 | 503.80 | 503.80 | 503.80 | 502.01 | - |
| 08 Apr 2024 | 498.40 | 498.40 | 498.40 | 498.40 | 496.63 | - |
| 05 Apr 2024 | 495.10 | 495.10 | 495.10 | 495.10 | 493.34 | - |
| 04 Apr 2024 | 500.40 | 500.40 | 495.10 | 495.10 | 493.34 | 10 |
| 03 Apr 2024 | 504.00 | 504.00 | 504.00 | 504.00 | 502.21 | - |
| 02 Apr 2024 | 516.40 | 516.40 | 509.00 | 509.00 | 507.19 | 19 |
| 28 Mar 2024 | 512.40 | 512.40 | 512.40 | 512.40 | 510.58 | - |
| 27 Mar 2024 | 509.20 | 509.20 | 509.20 | 509.20 | 507.39 | - |
| 26 Mar 2024 | 508.80 | 508.80 | 508.80 | 508.80 | 506.99 | - |
| 25 Mar 2024 | 512.40 | 512.40 | 512.40 | 512.40 | 510.58 | 1 |
| 22 Mar 2024 | 518.00 | 518.00 | 518.00 | 518.00 | 516.16 | - |
| 21 Mar 2024 | 513.80 | 513.80 | 513.80 | 513.80 | 511.98 | - |
| 20 Mar 2024 | 517.60 | 517.60 | 517.60 | 517.60 | 515.76 | - |
| 19 Mar 2024 | 504.80 | 506.40 | 504.80 | 506.40 | 504.60 | 6 |
| 18 Mar 2024 | 503.60 | 503.60 | 503.60 | 503.60 | 501.81 | - |
| 15 Mar 2024 | 508.60 | 508.60 | 508.60 | 508.60 | 506.80 | - |
| 14 Mar 2024 | 512.00 | 512.80 | 512.00 | 512.80 | 510.98 | 7 |
| 13 Mar 2024 | 516.00 | 516.00 | 516.00 | 516.00 | 514.17 | - |
| 12 Mar 2024 | 514.80 | 514.80 | 514.80 | 514.80 | 512.97 | - |
| 11 Mar 2024 | 504.20 | 504.20 | 504.20 | 504.20 | 502.41 | - |
| 08 Mar 2024 | 504.20 | 504.20 | 504.20 | 504.20 | 502.41 | - |
| 07 Mar 2024 | 504.60 | 504.60 | 504.60 | 504.60 | 502.81 | - |
| 06 Mar 2024 | 508.60 | 508.60 | 508.60 | 508.60 | 506.80 | - |
| 05 Mar 2024 | 516.00 | 516.00 | 516.00 | 516.00 | 514.17 | - |
| 04 Mar 2024 | 518.00 | 518.00 | 518.00 | 518.00 | 516.16 | 5 |
| 01 Mar 2024 | 521.60 | 521.60 | 521.60 | 521.60 | 519.75 | - |
| 29 Feb 2024 | 522.00 | 522.00 | 522.00 | 522.00 | 520.15 | - |
| 28 Feb 2024 | 516.60 | 521.80 | 516.60 | 521.80 | 519.95 | 5 |
| 27 Feb 2024 | 524.80 | 524.80 | 524.80 | 524.80 | 522.94 | - |
| 26 Feb 2024 | 528.00 | 528.00 | 528.00 | 528.00 | 526.13 | - |
| 23 Feb 2024 | 521.00 | 527.00 | 521.00 | 527.00 | 525.13 | 6 |
| 22 Feb 2024 | 511.80 | 511.80 | 511.80 | 511.80 | 509.98 | - |
| 21 Feb 2024 | 516.40 | 516.40 | 511.80 | 511.80 | 509.98 | 1 |
| 20 Feb 2024 | 528.40 | 528.40 | 528.40 | 528.40 | 526.53 | - |
| 19 Feb 2024 | 529.80 | 529.80 | 529.80 | 529.80 | 527.92 | - |
| 16 Feb 2024 | 535.20 | 535.20 | 535.20 | 535.20 | 533.30 | - |
| 15 Feb 2024 | 535.20 | 535.20 | 535.20 | 535.20 | 533.30 | - |
| 15 Feb 2024 | 1.6 Dividend | |||||
| 14 Feb 2024 | 539.00 | 539.00 | 539.00 | 539.00 | 535.49 | - |
| 13 Feb 2024 | 546.60 | 546.60 | 546.60 | 546.60 | 543.04 | - |
| 12 Feb 2024 | 546.60 | 546.60 | 546.60 | 546.60 | 543.04 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.