Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jun 2024 | 322.90 | 322.90 | 322.90 | 326.85 | 326.85 | 11 |
| 25 Jun 2024 | 322.90 | 322.90 | 322.90 | 322.90 | 322.90 | - |
| 24 Jun 2024 | 319.65 | 319.65 | 319.65 | 319.65 | 319.65 | - |
| 21 Jun 2024 | 315.75 | 315.75 | 315.75 | 315.75 | 315.75 | - |
| 20 Jun 2024 | 308.30 | 308.30 | 308.30 | 308.30 | 308.30 | - |
| 19 Jun 2024 | 308.65 | 308.65 | 308.65 | 308.65 | 308.65 | - |
| 18 Jun 2024 | 307.65 | 313.00 | 307.65 | 312.65 | 312.65 | 11 |
| 17 Jun 2024 | 303.85 | 303.85 | 303.85 | 303.85 | 303.85 | - |
| 14 Jun 2024 | 314.05 | 314.05 | 314.05 | 314.05 | 314.05 | - |
| 13 Jun 2024 | 318.10 | 318.10 | 318.10 | 318.10 | 318.10 | - |
| 12 Jun 2024 | 320.70 | 320.70 | 320.70 | 320.70 | 320.70 | - |
| 11 Jun 2024 | 328.30 | 328.30 | 328.30 | 328.30 | 328.30 | - |
| 10 Jun 2024 | 326.25 | 326.25 | 326.25 | 326.25 | 326.25 | - |
| 07 Jun 2024 | 324.75 | 324.75 | 324.75 | 324.75 | 324.75 | - |
| 06 Jun 2024 | 323.85 | 323.85 | 323.85 | 323.85 | 323.85 | - |
| 05 Jun 2024 | 324.30 | 325.95 | 323.50 | 325.95 | 325.95 | 2 |
| 04 Jun 2024 | 323.05 | 323.05 | 323.05 | 323.05 | 323.05 | - |
| 03 Jun 2024 | 318.05 | 323.40 | 318.05 | 323.40 | 323.40 | 40 |
| 31 May 2024 | 321.60 | 321.60 | 321.60 | 321.60 | 321.60 | - |
| 30 May 2024 | 322.65 | 322.65 | 322.65 | 322.65 | 322.65 | - |
| 29 May 2024 | 329.00 | 329.00 | 329.00 | 329.00 | 329.00 | - |
| 28 May 2024 | 331.65 | 331.65 | 331.65 | 331.65 | 331.65 | - |
| 27 May 2024 | 332.50 | 332.50 | 332.50 | 332.50 | 332.50 | - |
| 24 May 2024 | 330.05 | 330.05 | 330.05 | 330.05 | 330.05 | - |
| 23 May 2024 | 330.80 | 330.80 | 330.80 | 330.80 | 330.80 | - |
| 22 May 2024 | 333.55 | 333.55 | 333.55 | 333.55 | 333.55 | - |
| 21 May 2024 | 335.35 | 335.35 | 331.70 | 331.70 | 331.70 | 5 |
| 20 May 2024 | 332.80 | 332.80 | 332.80 | 332.80 | 332.80 | - |
| 17 May 2024 | 340.80 | 340.80 | 340.80 | 340.80 | 340.80 | - |
| 16 May 2024 | 336.40 | 336.40 | 336.40 | 336.40 | 336.40 | - |
| 15 May 2024 | 340.15 | 340.15 | 340.15 | 340.15 | 340.15 | - |
| 14 May 2024 | 333.25 | 333.25 | 333.25 | 333.25 | 333.25 | - |
| 13 May 2024 | 332.85 | 332.85 | 332.85 | 332.85 | 332.85 | - |
| 10 May 2024 | 334.45 | 334.45 | 334.45 | 334.45 | 334.45 | - |
| 09 May 2024 | 331.65 | 331.65 | 331.65 | 331.65 | 331.65 | - |
| 08 May 2024 | 330.25 | 330.25 | 330.25 | 330.25 | 330.25 | - |
| 07 May 2024 | 327.25 | 327.25 | 327.25 | 327.25 | 327.25 | - |
| 06 May 2024 | 328.90 | 328.90 | 328.90 | 328.90 | 328.90 | - |
| 03 May 2024 | 325.15 | 328.85 | 325.15 | 328.85 | 328.85 | 1 |
| 02 May 2024 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | - |
| 02 May 2024 | 9.5 Dividend | |||||
| 30 Apr 2024 | 336.30 | 336.30 | 329.95 | 329.95 | 320.45 | 25 |
| 29 Apr 2024 | 340.55 | 340.55 | 340.55 | 340.55 | 330.74 | - |
| 26 Apr 2024 | 331.55 | 331.55 | 331.55 | 331.55 | 322.00 | - |
| 25 Apr 2024 | 328.65 | 328.65 | 325.85 | 325.85 | 316.47 | 3 |
| 24 Apr 2024 | 323.00 | 323.00 | 323.00 | 323.00 | 313.70 | - |
| 23 Apr 2024 | 347.70 | 347.70 | 347.70 | 347.70 | 337.69 | - |
| 22 Apr 2024 | 337.95 | 337.95 | 337.95 | 337.95 | 328.22 | 5 |
| 19 Apr 2024 | 337.05 | 337.05 | 337.05 | 337.05 | 327.35 | - |
| 18 Apr 2024 | 340.30 | 340.30 | 340.30 | 340.30 | 330.50 | - |
| 17 Apr 2024 | 340.90 | 340.90 | 340.90 | 340.90 | 331.08 | - |
| 16 Apr 2024 | 345.45 | 345.45 | 341.00 | 341.00 | 331.18 | 16 |
| 15 Apr 2024 | 351.70 | 351.70 | 351.70 | 351.70 | 341.57 | - |
| 12 Apr 2024 | 357.35 | 357.35 | 357.35 | 357.35 | 347.06 | - |
| 11 Apr 2024 | 357.65 | 357.65 | 357.65 | 357.65 | 347.35 | - |
| 10 Apr 2024 | 366.25 | 366.25 | 366.25 | 366.25 | 355.70 | - |
| 09 Apr 2024 | 362.80 | 362.80 | 362.80 | 362.80 | 352.35 | - |
| 08 Apr 2024 | 365.15 | 365.25 | 364.75 | 364.75 | 354.25 | 3 |
| 05 Apr 2024 | 365.25 | 365.25 | 365.25 | 365.25 | 354.73 | - |
| 04 Apr 2024 | 366.50 | 366.50 | 366.50 | 366.50 | 355.95 | - |
| 03 Apr 2024 | 364.55 | 364.55 | 364.55 | 364.55 | 354.05 | - |
| 02 Apr 2024 | 367.85 | 367.85 | 367.85 | 367.85 | 357.26 | - |
| 28 Mar 2024 | 368.50 | 368.50 | 368.50 | 368.50 | 357.89 | - |
| 27 Mar 2024 | 363.95 | 363.95 | 363.95 | 363.95 | 353.47 | - |
| 26 Mar 2024 | 353.30 | 363.60 | 353.30 | 363.60 | 353.13 | 4 |
| 25 Mar 2024 | 361.05 | 361.05 | 353.60 | 354.55 | 344.34 | 28 |
| 22 Mar 2024 | 369.35 | 369.80 | 369.35 | 369.80 | 359.15 | 50 |
| 21 Mar 2024 | 379.00 | 379.00 | 379.00 | 379.00 | 368.09 | - |
| 20 Mar 2024 | 381.60 | 381.60 | 369.85 | 381.20 | 370.22 | 18 |
| 19 Mar 2024 | 422.90 | 422.90 | 422.90 | 422.90 | 410.72 | - |
| 18 Mar 2024 | 423.10 | 423.10 | 423.10 | 423.10 | 410.92 | - |
| 15 Mar 2024 | 424.20 | 424.20 | 424.20 | 424.20 | 411.99 | - |
| 14 Mar 2024 | 424.30 | 438.05 | 424.30 | 438.05 | 425.44 | 6 |
| 13 Mar 2024 | 426.05 | 426.05 | 426.05 | 426.05 | 413.78 | - |
| 12 Mar 2024 | 421.10 | 421.10 | 421.10 | 421.10 | 408.98 | - |
| 11 Mar 2024 | 414.85 | 414.85 | 414.85 | 414.85 | 402.91 | - |
| 08 Mar 2024 | 412.70 | 412.70 | 412.70 | 412.70 | 400.82 | - |
| 07 Mar 2024 | 411.55 | 411.55 | 411.55 | 411.55 | 399.70 | - |
| 06 Mar 2024 | 410.15 | 410.15 | 410.15 | 410.15 | 398.34 | - |
| 05 Mar 2024 | 413.15 | 413.15 | 413.15 | 413.15 | 401.25 | - |
| 04 Mar 2024 | 424.35 | 424.35 | 424.35 | 424.35 | 412.13 | - |
| 01 Mar 2024 | 427.40 | 427.40 | 427.40 | 427.40 | 415.09 | - |
| 29 Feb 2024 | 426.85 | 426.85 | 426.85 | 426.85 | 414.56 | - |
| 28 Feb 2024 | 434.15 | 434.15 | 434.15 | 434.15 | 421.65 | - |
| 27 Feb 2024 | 426.90 | 426.90 | 426.90 | 426.90 | 414.61 | - |
| 26 Feb 2024 | 425.25 | 425.25 | 423.00 | 423.00 | 410.82 | 23 |
| 23 Feb 2024 | 437.25 | 437.25 | 437.25 | 437.25 | 424.66 | - |
| 22 Feb 2024 | 430.15 | 430.15 | 430.15 | 430.15 | 417.77 | - |
| 21 Feb 2024 | 429.25 | 429.25 | 429.25 | 429.25 | 416.89 | - |
| 20 Feb 2024 | 425.95 | 425.95 | 425.95 | 425.95 | 413.69 | - |
| 19 Feb 2024 | 426.85 | 426.85 | 426.85 | 426.85 | 414.56 | - |
| 16 Feb 2024 | 426.50 | 426.50 | 426.50 | 426.50 | 414.22 | - |
| 15 Feb 2024 | 419.45 | 419.45 | 419.45 | 419.45 | 407.37 | - |
| 14 Feb 2024 | 408.65 | 408.65 | 408.65 | 408.65 | 396.88 | - |
| 13 Feb 2024 | 410.55 | 410.55 | 410.55 | 410.55 | 398.73 | - |
| 12 Feb 2024 | 414.85 | 417.90 | 414.85 | 417.90 | 405.87 | 10 |
| 09 Feb 2024 | 409.35 | 409.35 | 409.35 | 409.35 | 397.56 | - |
| 08 Feb 2024 | 396.00 | 396.00 | 396.00 | 396.00 | 384.60 | - |
| 07 Feb 2024 | 394.75 | 394.75 | 394.75 | 394.75 | 383.38 | - |
| 06 Feb 2024 | 385.95 | 385.95 | 385.95 | 385.95 | 374.84 | - |
| *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.