XETRA - Delayed Quote EUR
L'Air Liquide S.A. (AIL.DE)
At close: October 25 at 5:35 PM GMT+2
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 |
---|---|---|---|---|---|---|
Oct 25, 2024 | 167.66 | 168.32 | 166.88 | 167.50 | 167.50 | 182 |
Oct 24, 2024 | 169.50 | 170.00 | 168.02 | 168.12 | 168.12 | 170 |
Oct 23, 2024 | 169.68 | 170.02 | 169.12 | 169.28 | 169.28 | 1,175 |
Oct 22, 2024 | 170.74 | 171.30 | 169.76 | 170.90 | 170.90 | 381 |
Oct 21, 2024 | 172.34 | 173.02 | 171.76 | 172.06 | 172.06 | 307 |
Oct 18, 2024 | 172.56 | 173.72 | 172.56 | 173.72 | 173.72 | 70 |
Oct 17, 2024 | 172.72 | 173.44 | 172.60 | 172.82 | 172.82 | 276 |
Oct 16, 2024 | 172.18 | 172.46 | 171.56 | 171.88 | 171.88 | 222 |
Oct 15, 2024 | 173.02 | 173.02 | 171.84 | 171.84 | 171.84 | 704 |
Oct 14, 2024 | 171.30 | 172.10 | 171.00 | 172.10 | 172.10 | 377 |
Oct 11, 2024 | 169.90 | 170.82 | 169.90 | 170.82 | 170.82 | 269 |
Oct 10, 2024 | 168.84 | 170.00 | 168.84 | 170.00 | 170.00 | 442 |
Oct 9, 2024 | 168.06 | 169.42 | 168.06 | 169.30 | 169.30 | 90 |
Oct 8, 2024 | 166.98 | 168.94 | 166.98 | 168.94 | 168.94 | 111 |
Oct 7, 2024 | 167.44 | 167.68 | 167.04 | 167.68 | 167.68 | 231 |
Oct 4, 2024 | 168.00 | 168.00 | 167.56 | 167.56 | 167.56 | 60 |
Oct 3, 2024 | 170.50 | 170.54 | 167.12 | 167.12 | 167.12 | 531 |
Oct 2, 2024 | 171.00 | 171.14 | 170.00 | 171.14 | 171.14 | 2,175 |
Oct 1, 2024 | 173.64 | 173.64 | 170.00 | 170.82 | 170.82 | 1,245 |
Sep 30, 2024 | 175.40 | 175.40 | 173.08 | 173.08 | 173.08 | 1,873 |
Sep 27, 2024 | 174.26 | 176.74 | 174.26 | 176.20 | 176.20 | 764 |
Sep 26, 2024 | 173.90 | 174.18 | 172.18 | 174.18 | 174.18 | 174 |
Sep 25, 2024 | 171.26 | 171.96 | 171.26 | 171.96 | 171.96 | 14 |
Sep 24, 2024 | 172.42 | 174.06 | 172.22 | 172.86 | 172.86 | 1,752 |
Sep 23, 2024 | 167.86 | 170.58 | 167.60 | 170.58 | 170.58 | 55 |
Sep 20, 2024 | 169.60 | 170.14 | 167.76 | 167.76 | 167.76 | 111 |
Sep 19, 2024 | 169.68 | 171.10 | 169.50 | 171.10 | 171.10 | 103 |
Sep 18, 2024 | 170.46 | 170.46 | 167.82 | 167.82 | 167.82 | 75 |
Sep 17, 2024 | 170.76 | 170.76 | 170.00 | 170.10 | 170.10 | 142 |
Sep 16, 2024 | 169.98 | 170.00 | 168.96 | 169.38 | 169.38 | 250 |
Sep 13, 2024 | 170.02 | 170.68 | 169.60 | 170.04 | 170.04 | 503 |
Sep 12, 2024 | 169.92 | 170.00 | 169.12 | 169.70 | 169.70 | 120 |
Sep 11, 2024 | 169.28 | 169.68 | 169.20 | 169.32 | 169.32 | 214 |
Sep 10, 2024 | 166.10 | 169.16 | 166.10 | 168.98 | 168.98 | 620 |
Sep 9, 2024 | 163.32 | 166.22 | 163.32 | 166.22 | 166.22 | 560 |
Sep 6, 2024 | 163.12 | 164.32 | 162.14 | 162.32 | 162.32 | 933 |
Sep 5, 2024 | 164.20 | 165.68 | 163.14 | 163.14 | 163.14 | 587 |
Sep 4, 2024 | 170.00 | 170.50 | 168.32 | 168.32 | 168.32 | 838 |
Sep 3, 2024 | 169.84 | 169.84 | 168.98 | 169.52 | 169.52 | 1,325 |
Sep 2, 2024 | 168.42 | 168.90 | 168.10 | 168.90 | 168.90 | 284 |
Aug 30, 2024 | 169.04 | 169.76 | 168.62 | 168.80 | 168.80 | 684 |
Aug 29, 2024 | 167.82 | 169.28 | 167.82 | 169.28 | 169.28 | 1,538 |
Aug 28, 2024 | 166.30 | 167.60 | 166.30 | 167.36 | 167.36 | 629 |
Aug 27, 2024 | 166.80 | 166.82 | 165.56 | 165.56 | 165.56 | 90 |
Aug 26, 2024 | 165.92 | 166.20 | 165.36 | 166.20 | 166.20 | 306 |
Aug 23, 2024 | 165.20 | 166.12 | 165.20 | 165.98 | 165.98 | 532 |
Aug 22, 2024 | 165.80 | 165.80 | 164.98 | 164.98 | 164.98 | 64 |
Aug 21, 2024 | 166.72 | 166.80 | 165.28 | 165.56 | 165.56 | 126 |
Aug 20, 2024 | 166.38 | 166.38 | 164.88 | 165.14 | 165.14 | 340 |
Aug 19, 2024 | 166.40 | 166.40 | 165.44 | 165.44 | 165.44 | 99 |
Aug 16, 2024 | 165.28 | 165.84 | 164.98 | 165.84 | 165.84 | 16 |
Aug 15, 2024 | 164.08 | 165.14 | 164.00 | 165.14 | 165.14 | 1,053 |
Aug 14, 2024 | 163.86 | 163.86 | 162.48 | 163.54 | 163.54 | 248 |
Aug 13, 2024 | 163.44 | 163.44 | 162.10 | 162.70 | 162.70 | 394 |
Aug 12, 2024 | 164.14 | 164.14 | 162.26 | 162.26 | 162.26 | 279 |
Aug 9, 2024 | 163.18 | 163.92 | 162.42 | 163.68 | 163.68 | 411 |
Aug 8, 2024 | 162.24 | 162.94 | 161.38 | 162.80 | 162.80 | 535 |
Aug 7, 2024 | 161.10 | 164.56 | 161.10 | 163.78 | 163.78 | 2,192 |
Aug 6, 2024 | 161.84 | 163.30 | 160.32 | 161.34 | 161.34 | 1,401 |
Aug 5, 2024 | 162.06 | 163.12 | 159.32 | 163.12 | 163.12 | 4,256 |
Aug 2, 2024 | 166.00 | 166.00 | 162.64 | 163.60 | 163.60 | 877 |
Aug 1, 2024 | 167.28 | 167.58 | 165.66 | 165.66 | 165.66 | 664 |
Jul 31, 2024 | 167.90 | 169.44 | 167.90 | 168.58 | 168.58 | 799 |
Jul 30, 2024 | 166.00 | 168.08 | 166.00 | 167.54 | 167.54 | 973 |
Jul 29, 2024 | 167.40 | 167.90 | 165.60 | 165.68 | 165.68 | 90 |
Jul 26, 2024 | 165.74 | 167.88 | 164.40 | 167.12 | 167.12 | 828 |
Jul 25, 2024 | 164.46 | 164.78 | 163.68 | 164.78 | 164.78 | 1,960 |
Jul 24, 2024 | 164.80 | 165.70 | 164.56 | 165.70 | 165.70 | 169 |
Jul 23, 2024 | 165.34 | 166.98 | 164.80 | 166.10 | 166.10 | 1,071 |
Jul 22, 2024 | 163.76 | 166.00 | 163.30 | 165.28 | 165.28 | 424 |
Jul 19, 2024 | 164.40 | 164.40 | 163.04 | 163.06 | 163.06 | 336 |
Jul 18, 2024 | 165.76 | 166.02 | 165.10 | 165.10 | 165.10 | 762 |
Jul 17, 2024 | 162.80 | 165.70 | 162.80 | 164.92 | 164.92 | 239 |
Jul 16, 2024 | 161.82 | 162.96 | 161.82 | 162.74 | 162.74 | 268 |
Jul 15, 2024 | 165.26 | 165.86 | 163.16 | 163.16 | 163.16 | 1,194 |
Jul 12, 2024 | 164.40 | 166.32 | 164.40 | 166.08 | 166.08 | 405 |
Jul 11, 2024 | 162.50 | 163.72 | 162.50 | 163.48 | 163.48 | 155 |
Jul 10, 2024 | 161.40 | 162.30 | 160.86 | 162.30 | 162.30 | 550 |
Jul 9, 2024 | 162.88 | 163.28 | 160.56 | 160.86 | 160.86 | 438 |
Jul 8, 2024 | 163.44 | 165.50 | 163.44 | 163.84 | 163.84 | 678 |
Jul 5, 2024 | 164.10 | 165.06 | 163.30 | 163.52 | 163.52 | 623 |
Jul 4, 2024 | 164.32 | 165.38 | 164.32 | 165.38 | 165.38 | 50 |
Jul 3, 2024 | 163.60 | 164.06 | 163.12 | 164.06 | 164.06 | 144 |
Jul 2, 2024 | 162.06 | 163.00 | 161.20 | 163.00 | 163.00 | 1,024 |
Jul 1, 2024 | 165.38 | 165.38 | 162.02 | 162.92 | 162.92 | 651 |
Jun 28, 2024 | 163.28 | 163.28 | 160.90 | 161.26 | 161.26 | 344 |
Jun 27, 2024 | 164.64 | 164.64 | 164.64 | 164.64 | 164.64 | - |
Jun 26, 2024 | 166.78 | 167.20 | 164.64 | 164.64 | 164.64 | 2,867 |
Jun 25, 2024 | 165.76 | 168.24 | 165.76 | 166.52 | 166.52 | 1,410 |
Jun 24, 2024 | 163.20 | 164.96 | 163.00 | 164.64 | 164.64 | 118 |
Jun 21, 2024 | 163.62 | 163.82 | 162.32 | 162.32 | 162.32 | 349 |
Jun 20, 2024 | 162.40 | 164.74 | 162.34 | 164.74 | 164.74 | 92 |
Jun 19, 2024 | 162.08 | 162.24 | 161.08 | 161.24 | 161.24 | 852 |
Jun 18, 2024 | 160.96 | 162.54 | 160.96 | 161.68 | 161.68 | 1,070 |
Jun 17, 2024 | 159.94 | 161.56 | 159.40 | 161.56 | 161.56 | 1,511 |
Jun 14, 2024 | 162.40 | 162.64 | 158.88 | 160.06 | 160.06 | 5,673 |
Jun 13, 2024 | 168.48 | 168.48 | 162.50 | 162.50 | 162.50 | 1,043 |
Jun 12, 2024 | 167.38 | 169.52 | 167.28 | 168.70 | 168.70 | 497 |
Jun 11, 2024 | 169.22 | 169.36 | 165.00 | 167.14 | 167.14 | 1,403 |
Jun 10, 2024 | 11:10 Stock Splits | |||||
Jun 10, 2024 | 167.60 | 169.00 | 166.00 | 169.00 | 169.00 | 1,737 |
Jun 7, 2024 | 169.96 | 170.49 | 168.64 | 170.33 | 170.33 | 900 |
Jun 6, 2024 | 169.51 | 170.11 | 167.29 | 167.29 | 167.29 | 496 |
Jun 5, 2024 | 167.27 | 168.75 | 167.07 | 168.75 | 168.75 | 268 |
Jun 4, 2024 | 166.09 | 166.67 | 165.82 | 166.67 | 166.67 | 80 |
Jun 3, 2024 | 166.98 | 167.56 | 164.51 | 167.56 | 167.56 | 938 |
May 31, 2024 | 164.15 | 164.56 | 163.64 | 163.71 | 163.71 | 287 |
May 30, 2024 | 163.35 | 164.20 | 163.13 | 164.00 | 164.00 | 771 |
May 29, 2024 | 164.58 | 164.58 | 162.76 | 162.76 | 162.76 | 81 |
May 28, 2024 | 167.64 | 167.91 | 164.36 | 165.35 | 165.35 | 563 |
May 27, 2024 | 165.75 | 167.05 | 165.75 | 167.05 | 167.05 | 115 |
May 24, 2024 | 164.95 | 166.04 | 164.95 | 166.04 | 166.04 | 217 |
May 23, 2024 | 166.18 | 166.56 | 165.58 | 165.58 | 165.58 | 162 |
May 22, 2024 | 166.75 | 166.75 | 165.75 | 165.80 | 165.80 | 185 |
May 21, 2024 | 167.11 | 167.58 | 167.11 | 167.53 | 167.53 | 48 |
May 20, 2024 | 2.91 Dividend | |||||
May 20, 2024 | 167.27 | 169.89 | 166.98 | 168.29 | 168.29 | 266 |
May 17, 2024 | 168.38 | 168.73 | 167.93 | 168.65 | 165.75 | 411 |
May 16, 2024 | 169.67 | 169.91 | 168.40 | 168.40 | 165.50 | 792 |
May 15, 2024 | 170.38 | 170.98 | 169.89 | 170.05 | 167.12 | 829 |
May 14, 2024 | 168.18 | 169.84 | 168.18 | 169.58 | 166.66 | 88 |
May 13, 2024 | 170.40 | 170.40 | 168.29 | 168.85 | 165.94 | 2,300 |
May 10, 2024 | 170.71 | 170.91 | 169.73 | 169.73 | 166.80 | 217 |
May 9, 2024 | 169.15 | 169.96 | 168.56 | 169.96 | 167.03 | 8 |
May 8, 2024 | 168.44 | 169.67 | 168.44 | 169.56 | 166.64 | 390 |
May 7, 2024 | 165.95 | 167.25 | 165.65 | 167.18 | 164.30 | 800 |
May 6, 2024 | 165.18 | 166.24 | 165.18 | 165.45 | 162.60 | 785 |
May 3, 2024 | 165.33 | 165.33 | 164.07 | 164.07 | 161.24 | 372 |
May 2, 2024 | 167.11 | 167.11 | 164.75 | 164.75 | 161.90 | 464 |
Apr 30, 2024 | 167.71 | 168.15 | 167.20 | 167.20 | 164.32 | 221 |
Apr 29, 2024 | 169.96 | 170.53 | 167.47 | 167.47 | 164.58 | 158 |
Apr 26, 2024 | 167.56 | 168.36 | 166.49 | 168.36 | 165.46 | 548 |
Apr 25, 2024 | 168.15 | 168.15 | 164.00 | 166.75 | 163.87 | 1,047 |
Apr 24, 2024 | 172.36 | 172.36 | 168.96 | 169.36 | 166.44 | 1,159 |
Apr 23, 2024 | 172.22 | 173.56 | 170.82 | 173.42 | 170.43 | 796 |
Apr 22, 2024 | 171.20 | 171.33 | 170.42 | 170.76 | 167.82 | 226 |
Apr 19, 2024 | 168.62 | 170.73 | 168.60 | 170.73 | 167.78 | 51 |
Apr 18, 2024 | 169.36 | 169.95 | 168.95 | 169.76 | 166.84 | 133 |
Apr 17, 2024 | 169.38 | 169.96 | 169.38 | 169.53 | 166.60 | 110 |
Apr 16, 2024 | 168.73 | 169.36 | 168.20 | 168.98 | 166.07 | 454 |
Apr 15, 2024 | 170.25 | 171.58 | 169.42 | 171.20 | 168.25 | 250 |
Apr 12, 2024 | 173.09 | 173.09 | 169.75 | 170.22 | 167.28 | 556 |
Apr 11, 2024 | 170.91 | 171.45 | 169.64 | 171.45 | 168.50 | 2,228 |
Apr 10, 2024 | 171.20 | 171.20 | 168.82 | 170.44 | 167.50 | 333 |
Apr 9, 2024 | 170.69 | 170.69 | 170.40 | 170.42 | 167.48 | 159 |
Apr 8, 2024 | 171.05 | 171.82 | 170.96 | 170.96 | 168.01 | 735 |
Apr 5, 2024 | 170.40 | 170.56 | 169.60 | 170.56 | 167.62 | 564 |
Apr 4, 2024 | 173.67 | 174.15 | 172.36 | 172.36 | 169.39 | 229 |
Apr 3, 2024 | 173.60 | 174.24 | 172.87 | 174.24 | 171.23 | 225 |
Apr 2, 2024 | 176.75 | 176.75 | 173.87 | 174.00 | 171.00 | 640 |
Mar 28, 2024 | 175.73 | 176.36 | 175.13 | 175.45 | 172.43 | 699 |
Mar 27, 2024 | 175.04 | 175.87 | 174.78 | 175.73 | 172.70 | 272 |
Mar 26, 2024 | 174.27 | 175.25 | 174.27 | 174.98 | 171.96 | 501 |
Mar 25, 2024 | 174.31 | 174.31 | 173.09 | 174.05 | 171.05 | 608 |
Mar 22, 2024 | 174.35 | 174.51 | 171.64 | 173.18 | 170.19 | 1,335 |
Mar 21, 2024 | 176.65 | 176.65 | 175.07 | 176.07 | 173.04 | 506 |
Mar 20, 2024 | 177.09 | 177.58 | 176.89 | 177.47 | 174.41 | 194 |
Mar 19, 2024 | 175.71 | 177.55 | 175.71 | 177.36 | 174.30 | 365 |
Mar 18, 2024 | 176.38 | 177.36 | 176.13 | 176.13 | 173.09 | 486 |
Mar 15, 2024 | 178.07 | 179.33 | 177.53 | 177.53 | 174.47 | 11,356 |
Mar 14, 2024 | 177.38 | 178.31 | 177.22 | 177.56 | 174.50 | 515 |
Mar 13, 2024 | 177.09 | 177.29 | 176.62 | 177.29 | 174.23 | 101 |
Mar 12, 2024 | 176.49 | 176.80 | 176.35 | 176.45 | 173.41 | 108 |
Mar 11, 2024 | 175.31 | 175.47 | 174.42 | 175.47 | 172.45 | 367 |
Mar 8, 2024 | 175.87 | 176.25 | 175.35 | 176.04 | 173.00 | 401 |
Mar 7, 2024 | 172.80 | 176.42 | 172.80 | 175.98 | 172.95 | 1,083 |
Mar 6, 2024 | 172.44 | 173.38 | 172.44 | 173.29 | 170.30 | 157 |
Mar 5, 2024 | 173.45 | 173.73 | 172.00 | 172.47 | 169.50 | 182 |
Mar 4, 2024 | 170.96 | 172.73 | 170.96 | 172.62 | 169.64 | 312 |
Mar 1, 2024 | 170.96 | 170.96 | 169.53 | 170.07 | 167.14 | 482 |
Feb 29, 2024 | 171.49 | 171.85 | 170.67 | 171.18 | 168.23 | 295 |
Feb 28, 2024 | 171.85 | 171.93 | 170.71 | 171.56 | 168.60 | 135 |
Feb 27, 2024 | 172.58 | 172.58 | 172.09 | 172.15 | 169.18 | 457 |
Feb 26, 2024 | 172.22 | 172.73 | 172.22 | 172.62 | 169.64 | 429 |
Feb 23, 2024 | 169.25 | 172.73 | 169.25 | 172.13 | 169.16 | 261 |
Feb 22, 2024 | 169.11 | 169.51 | 167.16 | 168.75 | 165.83 | 2,631 |
Feb 21, 2024 | 167.20 | 168.71 | 166.20 | 168.35 | 165.44 | 2,263 |
Feb 20, 2024 | 164.42 | 168.80 | 164.42 | 168.80 | 165.89 | 2,700 |
Feb 19, 2024 | 156.09 | 156.09 | 154.91 | 156.07 | 153.38 | 883 |
Feb 16, 2024 | 154.16 | 155.67 | 154.04 | 155.67 | 152.99 | 435 |
Feb 15, 2024 | 154.51 | 154.51 | 152.87 | 153.84 | 151.18 | 600 |
Feb 14, 2024 | 153.18 | 154.38 | 153.16 | 154.31 | 151.65 | 468 |
Feb 13, 2024 | 153.05 | 153.18 | 151.87 | 153.11 | 150.47 | 1,386 |
Feb 12, 2024 | 153.33 | 153.33 | 152.18 | 153.07 | 150.43 | 449 |
Feb 9, 2024 | 152.85 | 152.85 | 152.02 | 152.38 | 149.75 | 311 |
Feb 8, 2024 | 155.29 | 155.58 | 152.27 | 152.27 | 149.65 | 358 |
Feb 7, 2024 | 156.35 | 156.35 | 155.04 | 155.15 | 152.47 | 487 |
Feb 6, 2024 | 153.13 | 156.42 | 152.82 | 156.42 | 153.72 | 1,966 |
Feb 5, 2024 | 155.35 | 155.96 | 151.82 | 152.80 | 150.16 | 2,587 |
Feb 2, 2024 | 157.85 | 158.07 | 155.64 | 155.64 | 152.95 | 397 |
Feb 1, 2024 | 157.65 | 157.65 | 156.82 | 157.36 | 154.65 | 535 |
Jan 31, 2024 | 158.00 | 158.16 | 157.87 | 157.87 | 155.15 | 13 |
Jan 30, 2024 | 156.44 | 157.16 | 156.44 | 157.16 | 154.45 | 99 |
Jan 29, 2024 | 156.02 | 156.44 | 156.02 | 156.44 | 153.74 | 436 |
Jan 26, 2024 | 156.78 | 156.78 | 155.75 | 156.02 | 153.33 | 172 |
Jan 25, 2024 | 157.55 | 157.64 | 154.75 | 156.33 | 153.63 | 372 |
Jan 24, 2024 | 155.98 | 156.85 | 155.71 | 156.85 | 154.15 | 717 |
Jan 23, 2024 | 156.80 | 156.80 | 154.31 | 154.31 | 151.65 | 894 |
Jan 22, 2024 | 157.95 | 157.95 | 155.27 | 157.24 | 154.52 | 1,607 |
Jan 19, 2024 | 160.00 | 160.00 | 156.85 | 157.27 | 154.56 | 114 |
Jan 18, 2024 | 158.27 | 161.65 | 158.27 | 159.22 | 156.47 | 963 |
Jan 17, 2024 | 158.13 | 158.15 | 157.27 | 157.96 | 155.24 | 379 |
Jan 16, 2024 | 158.13 | 159.69 | 158.13 | 159.60 | 156.85 | 260 |
Jan 15, 2024 | 160.04 | 160.04 | 159.09 | 159.69 | 156.94 | 484 |
Jan 12, 2024 | 158.64 | 159.82 | 158.64 | 159.82 | 157.06 | 1,415 |
Jan 11, 2024 | 157.27 | 158.20 | 156.89 | 157.07 | 154.36 | 2,890 |
Jan 10, 2024 | 156.16 | 156.16 | 155.29 | 155.84 | 153.15 | 981 |
Jan 9, 2024 | 155.36 | 155.53 | 154.91 | 155.49 | 152.81 | 135 |
Jan 8, 2024 | 154.78 | 155.78 | 154.78 | 155.78 | 153.09 | 398 |
Jan 5, 2024 | 154.53 | 155.62 | 154.20 | 155.15 | 152.47 | 234 |
Jan 4, 2024 | 156.24 | 156.49 | 156.24 | 156.47 | 153.77 | 157 |
Jan 3, 2024 | 158.67 | 158.67 | 155.82 | 156.47 | 153.77 | 411 |
Jan 2, 2024 | 161.33 | 161.76 | 156.89 | 159.18 | 156.44 | 697 |
Dec 29, 2023 | 160.58 | 160.58 | 160.58 | 160.58 | 157.81 | - |
Dec 28, 2023 | 161.27 | 161.27 | 160.16 | 160.16 | 157.40 | 89 |
Dec 27, 2023 | 161.22 | 161.71 | 160.62 | 160.85 | 158.08 | 534 |
Dec 22, 2023 | 160.87 | 161.75 | 160.87 | 161.25 | 158.47 | 205 |
Dec 21, 2023 | 161.44 | 161.82 | 160.47 | 160.73 | 157.95 | 414 |
Dec 20, 2023 | 160.91 | 161.67 | 160.71 | 161.33 | 158.54 | 323 |
Dec 19, 2023 | 160.91 | 161.20 | 160.33 | 160.33 | 157.56 | 1,368 |
Dec 18, 2023 | 159.29 | 160.00 | 159.22 | 160.00 | 157.24 | 386 |
Dec 15, 2023 | 159.44 | 161.49 | 159.29 | 160.24 | 157.47 | 654 |
Dec 14, 2023 | 163.53 | 163.53 | 157.95 | 159.36 | 156.61 | 1,482 |
Dec 13, 2023 | 162.58 | 163.16 | 162.42 | 162.64 | 159.83 | 465 |
Dec 12, 2023 | 160.80 | 162.15 | 160.80 | 162.00 | 159.21 | 4,224 |
Dec 11, 2023 | 159.60 | 160.45 | 159.60 | 160.40 | 157.63 | 930 |
Dec 8, 2023 | 157.95 | 159.60 | 157.93 | 159.25 | 156.51 | 1,156 |
Dec 7, 2023 | 158.29 | 158.55 | 158.09 | 158.09 | 155.36 | 42 |
Dec 6, 2023 | 158.60 | 158.60 | 156.13 | 157.65 | 154.94 | 457 |
Dec 5, 2023 | 157.80 | 158.18 | 157.35 | 158.00 | 155.27 | 533 |
Dec 4, 2023 | 157.20 | 157.27 | 156.47 | 156.47 | 153.77 | 289 |
Dec 1, 2023 | 158.93 | 158.93 | 157.18 | 157.38 | 154.67 | 1,131 |
Nov 30, 2023 | 157.80 | 159.09 | 157.80 | 158.15 | 155.42 | 885 |
Nov 29, 2023 | 158.65 | 159.13 | 157.76 | 157.96 | 155.24 | 326 |
Nov 28, 2023 | 158.27 | 158.58 | 158.16 | 158.58 | 155.85 | 583 |
Nov 27, 2023 | 157.89 | 158.80 | 157.40 | 157.98 | 155.26 | 705 |
Nov 24, 2023 | 157.25 | 158.09 | 157.25 | 157.91 | 155.19 | 762 |
Nov 23, 2023 | 157.22 | 157.31 | 156.82 | 157.22 | 154.51 | 107 |
Nov 22, 2023 | 157.05 | 157.53 | 156.53 | 156.96 | 154.26 | 605 |
Nov 21, 2023 | 155.45 | 155.98 | 154.93 | 155.98 | 153.29 | 951 |
Nov 20, 2023 | 154.87 | 154.98 | 154.55 | 154.98 | 152.31 | 381 |
Nov 17, 2023 | 154.13 | 154.84 | 154.13 | 154.78 | 152.11 | 311 |
Nov 16, 2023 | 153.53 | 153.78 | 153.35 | 153.51 | 150.86 | 704 |
Nov 15, 2023 | 153.36 | 153.40 | 152.69 | 152.91 | 150.27 | 286 |
Nov 14, 2023 | 152.78 | 154.42 | 152.44 | 153.67 | 151.02 | 506 |
Nov 13, 2023 | 151.85 | 152.58 | 151.64 | 152.58 | 149.95 | 58 |
Nov 10, 2023 | 150.95 | 151.45 | 150.16 | 151.45 | 148.84 | 172 |
Nov 9, 2023 | 147.85 | 151.36 | 147.85 | 151.05 | 148.45 | 231 |
Nov 8, 2023 | 146.69 | 148.76 | 146.07 | 148.76 | 146.20 | 599 |
Nov 7, 2023 | 148.40 | 149.36 | 147.80 | 148.09 | 145.54 | 1,498 |
Nov 6, 2023 | 148.53 | 148.75 | 147.62 | 148.60 | 146.04 | 349 |
Nov 3, 2023 | 149.96 | 149.96 | 148.00 | 148.36 | 145.80 | 444 |
Nov 2, 2023 | 148.51 | 150.80 | 148.51 | 149.84 | 147.25 | 695 |
Nov 1, 2023 | 146.80 | 148.20 | 145.89 | 148.20 | 145.64 | 207 |
Oct 31, 2023 | 145.64 | 146.89 | 145.64 | 146.89 | 144.36 | 154 |
Oct 30, 2023 | 146.16 | 146.22 | 145.07 | 145.07 | 142.57 | 324 |
Oct 27, 2023 | 144.89 | 147.13 | 144.89 | 145.62 | 143.11 | 667 |
Oct 26, 2023 | 142.45 | 144.00 | 142.45 | 144.00 | 141.52 | 1,218 |
Oct 25, 2023 | 139.02 | 142.49 | 139.02 | 142.49 | 140.03 | 596 |
Related Tickers
AP3.DE Air Products and Chemicals, Inc.
296.10
-0.87%
H2A.DE H2APEX Group SCA
4.6800
+0.43%
AMC.DE Albemarle Corporation
88.08
+1.86%
UZU.DE Uzin Utz SE
48.60
+0.41%
BNN.DE BRAIN Biotech AG
2.3400
-6.40%
MZX.DE Masterflex SE
8.86
+0.68%
NTG.DE Nabaltec AG
14.65
-3.30%
ARKAY Arkema S.A.
87.08
-1.27%
FPE3.DE Fuchs SE
41.44
+0.34%
FPE.DE Fuchs SE
32.30
-0.46%