XETRA - Delayed Quote EUR
L'Air Liquide S.A. (AIL.DE)
182.68
+0.04
+(0.02%)
At close: May 8 at 5:35:43 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 |
|---|---|---|---|---|---|---|
| May 8, 2025 | 183.04 | 183.04 | 182.24 | 182.68 | 182.68 | 419 |
| May 7, 2025 | 182.94 | 182.94 | 181.28 | 182.64 | 182.64 | 181 |
| May 6, 2025 | 184.00 | 184.84 | 183.18 | 183.52 | 183.52 | 176 |
| May 5, 2025 | 185.06 | 185.42 | 183.00 | 183.96 | 183.96 | 663 |
| May 2, 2025 | 184.06 | 185.24 | 183.26 | 185.24 | 185.24 | 1,768 |
| Apr 30, 2025 | 180.08 | 180.66 | 178.98 | 180.36 | 180.36 | 249 |
| Apr 29, 2025 | 176.86 | 179.12 | 176.86 | 178.64 | 178.64 | 93 |
| Apr 28, 2025 | 178.52 | 179.44 | 178.00 | 178.06 | 178.06 | 795 |
| Apr 25, 2025 | 179.42 | 179.74 | 177.96 | 178.50 | 178.50 | 291 |
| Apr 24, 2025 | 176.24 | 179.66 | 176.24 | 178.56 | 178.56 | - |
| Apr 23, 2025 | 176.12 | 176.12 | 173.68 | 174.56 | 174.56 | 323 |
| Apr 22, 2025 | 173.62 | 175.04 | 173.04 | 174.82 | 174.82 | 246 |
| Apr 17, 2025 | 174.26 | 174.30 | 173.06 | 173.24 | 173.24 | - |
| Apr 16, 2025 | 173.98 | 174.80 | 173.62 | 174.46 | 174.46 | 180 |
| Apr 15, 2025 | 170.48 | 170.48 | 170.48 | 170.48 | 170.48 | - |
| Apr 14, 2025 | 170.84 | 171.36 | 170.00 | 170.48 | 170.48 | 2,192 |
| Apr 11, 2025 | 168.22 | 169.34 | 165.26 | 168.18 | 168.18 | 546 |
| Apr 10, 2025 | 170.14 | 170.14 | 167.00 | 167.00 | 167.00 | 2,069 |
| Apr 9, 2025 | 162.54 | 163.88 | 159.14 | 160.52 | 160.52 | 2,769 |
| Apr 8, 2025 | 163.74 | 167.28 | 162.06 | 166.08 | 166.08 | 567 |
| Apr 7, 2025 | 162.80 | 169.44 | 160.26 | 160.82 | 160.82 | 9,000 |
| Apr 4, 2025 | 174.02 | 177.84 | 173.12 | 173.12 | 173.12 | 1,333 |
| Apr 3, 2025 | 175.22 | 176.88 | 173.70 | 174.38 | 174.38 | 1,009 |
| Apr 2, 2025 | 176.56 | 178.20 | 176.56 | 178.20 | 178.20 | 382 |
| Apr 1, 2025 | 176.26 | 177.52 | 175.62 | 177.14 | 177.14 | 203 |
| Mar 31, 2025 | 174.62 | 176.00 | 174.40 | 175.18 | 175.18 | 703 |
| Mar 28, 2025 | 176.42 | 176.84 | 176.12 | 176.38 | 176.38 | 202 |
| Mar 27, 2025 | 175.82 | 176.84 | 175.40 | 176.42 | 176.42 | 686 |
| Mar 26, 2025 | 178.00 | 178.14 | 176.62 | 176.82 | 176.82 | 261 |
| Mar 25, 2025 | 178.32 | 178.74 | 178.10 | 178.74 | 178.74 | 5 |
| Mar 24, 2025 | 177.56 | 177.56 | 177.56 | 177.56 | 177.56 | - |
| Mar 21, 2025 | 177.48 | 177.80 | 177.00 | 177.56 | 177.56 | 353 |
| Mar 20, 2025 | 179.60 | 179.60 | 177.58 | 177.58 | 177.58 | 359 |
| Mar 19, 2025 | 179.26 | 180.52 | 179.26 | 180.18 | 180.18 | 1,009 |
| Mar 18, 2025 | 181.00 | 181.24 | 179.68 | 179.96 | 179.96 | 686 |
| Mar 17, 2025 | 180.30 | 180.30 | 180.30 | 180.30 | 180.30 | - |
| Mar 14, 2025 | 179.08 | 181.42 | 179.08 | 180.30 | 180.30 | 1,716 |
| Mar 13, 2025 | 179.18 | 180.84 | 178.86 | 179.24 | 179.24 | 769 |
| Mar 12, 2025 | 179.30 | 181.46 | 179.02 | 179.70 | 179.70 | 1,368 |
| Mar 11, 2025 | 184.60 | 185.54 | 177.44 | 177.44 | 177.44 | 569 |
| Mar 10, 2025 | 181.64 | 184.16 | 180.72 | 183.46 | 183.46 | 1,525 |
| Mar 7, 2025 | 180.06 | 180.34 | 178.72 | 180.20 | 180.20 | 315 |
| Mar 6, 2025 | 178.56 | 180.24 | 178.00 | 180.24 | 180.24 | 694 |
| Mar 5, 2025 | 178.66 | 181.16 | 178.66 | 180.82 | 180.82 | 1,196 |
| Mar 4, 2025 | 177.68 | 178.64 | 177.24 | 177.84 | 177.84 | 1,472 |
| Mar 3, 2025 | 175.84 | 180.16 | 175.84 | 179.76 | 179.76 | 1,694 |
| Feb 28, 2025 | 173.92 | 176.62 | 173.92 | 176.62 | 176.62 | 693 |
| Feb 27, 2025 | 175.60 | 175.60 | 174.38 | 174.50 | 174.50 | 282 |
| Feb 26, 2025 | 175.30 | 176.46 | 175.30 | 175.90 | 175.90 | 90 |
| Feb 25, 2025 | 173.94 | 175.74 | 173.94 | 175.46 | 175.46 | 865 |
| Feb 24, 2025 | 178.86 | 178.86 | 174.26 | 174.86 | 174.86 | 693 |
| Feb 21, 2025 | 178.42 | 179.38 | 177.54 | 178.24 | 178.24 | 3,373 |
| Feb 20, 2025 | 173.34 | 173.40 | 172.24 | 172.74 | 172.74 | 670 |
| Feb 19, 2025 | 174.20 | 174.20 | 171.84 | 172.36 | 172.36 | 544 |
| Feb 18, 2025 | 173.32 | 174.40 | 173.32 | 174.38 | 174.38 | 332 |
| Feb 17, 2025 | 173.36 | 174.20 | 172.58 | 174.08 | 174.08 | 5,425 |
| Feb 14, 2025 | 171.94 | 174.56 | 171.94 | 174.14 | 174.14 | 10,653 |
| Feb 13, 2025 | 171.20 | 173.38 | 171.20 | 173.14 | 173.14 | 978 |
| Feb 12, 2025 | 170.96 | 170.96 | 169.30 | 170.74 | 170.74 | 465 |
| Feb 11, 2025 | 169.78 | 171.06 | 169.78 | 170.58 | 170.58 | 738 |
| Feb 10, 2025 | 169.04 | 169.04 | 169.04 | 169.04 | 169.04 | - |
| Feb 7, 2025 | 170.92 | 171.30 | 168.96 | 169.04 | 169.04 | 1,172 |
| Feb 6, 2025 | 168.44 | 170.30 | 166.54 | 170.30 | 170.30 | 1,918 |
| Feb 5, 2025 | 167.68 | 167.84 | 166.80 | 166.80 | 166.80 | 293 |
| Feb 4, 2025 | 167.20 | 168.34 | 166.90 | 168.34 | 168.34 | 135 |
| Feb 3, 2025 | 165.28 | 167.72 | 164.80 | 167.70 | 167.70 | 1,992 |
| Jan 31, 2025 | 169.64 | 169.64 | 168.58 | 168.58 | 168.58 | 104 |
| Jan 30, 2025 | 167.50 | 169.46 | 167.30 | 169.26 | 169.26 | 1,241 |
| Jan 29, 2025 | 165.90 | 167.40 | 165.90 | 167.40 | 167.40 | 293 |
| Jan 28, 2025 | 166.78 | 167.58 | 166.76 | 166.88 | 166.88 | 262 |
| Jan 27, 2025 | 163.18 | 166.48 | 163.18 | 165.94 | 165.94 | 561 |
| Jan 24, 2025 | 161.76 | 161.76 | 161.76 | 161.76 | 161.76 | - |
| Jan 23, 2025 | 162.22 | 162.50 | 161.76 | 161.76 | 161.76 | 1,312 |
| Jan 22, 2025 | 160.60 | 162.46 | 160.60 | 162.46 | 162.46 | 295 |
| Jan 21, 2025 | 161.98 | 161.98 | 161.98 | 161.98 | 161.98 | - |
| Jan 20, 2025 | 162.30 | 162.30 | 161.50 | 161.98 | 161.98 | 767 |
| Jan 17, 2025 | 159.08 | 161.46 | 159.08 | 161.46 | 161.46 | 1,249 |
| Jan 16, 2025 | 156.40 | 158.30 | 156.40 | 158.28 | 158.28 | 578 |
| Jan 15, 2025 | 156.78 | 157.88 | 156.16 | 156.48 | 156.48 | 924 |
| Jan 14, 2025 | 158.24 | 158.24 | 155.68 | 155.68 | 155.68 | 163 |
| Jan 13, 2025 | 155.70 | 156.72 | 155.30 | 156.54 | 156.54 | 349 |
| Jan 10, 2025 | 157.96 | 158.52 | 155.80 | 156.08 | 156.08 | 1,419 |
| Jan 9, 2025 | 156.66 | 158.66 | 156.66 | 158.36 | 158.36 | 759 |
| Jan 8, 2025 | 158.74 | 158.74 | 156.10 | 157.68 | 157.68 | 301 |
| Jan 7, 2025 | 157.58 | 159.34 | 156.72 | 159.34 | 159.34 | 2,175 |
| Jan 6, 2025 | 155.54 | 158.12 | 154.54 | 158.12 | 158.12 | 965 |
| Jan 3, 2025 | 155.02 | 155.28 | 154.40 | 154.70 | 154.70 | 1,089 |
| Jan 2, 2025 | 156.70 | 156.70 | 154.60 | 155.88 | 155.88 | 2,258 |
| Dec 30, 2024 | 155.24 | 155.84 | 155.00 | 155.00 | 155.00 | 223 |
| Dec 27, 2024 | 153.66 | 155.82 | 153.66 | 155.82 | 155.82 | 255 |
| Dec 23, 2024 | 154.28 | 155.28 | 154.20 | 154.22 | 154.22 | 321 |
| Dec 20, 2024 | 154.24 | 155.36 | 153.68 | 155.36 | 155.36 | 3,481 |
| Dec 19, 2024 | 156.22 | 156.22 | 155.00 | 155.46 | 155.46 | 5,667 |
| Dec 18, 2024 | 158.32 | 158.42 | 158.22 | 158.26 | 158.26 | 288 |
| Dec 17, 2024 | 158.06 | 159.04 | 158.00 | 159.02 | 159.02 | 746 |
| Dec 16, 2024 | 159.50 | 159.54 | 158.80 | 159.34 | 159.34 | 989 |
| Dec 13, 2024 | 159.44 | 160.54 | 159.34 | 159.52 | 159.52 | 342 |
| Dec 12, 2024 | 159.82 | 160.00 | 159.44 | 159.84 | 159.84 | 172 |
| Dec 11, 2024 | 159.74 | 160.20 | 159.44 | 160.00 | 160.00 | 782 |
| Dec 10, 2024 | 161.72 | 161.72 | 161.72 | 161.72 | 161.72 | - |
| Dec 9, 2024 | 162.68 | 162.70 | 161.72 | 161.72 | 161.72 | 316 |
| Dec 6, 2024 | 160.94 | 162.24 | 160.94 | 162.00 | 162.00 | 370 |
| Dec 5, 2024 | 161.60 | 161.70 | 160.88 | 161.66 | 161.66 | 771 |
| Dec 4, 2024 | 159.92 | 161.44 | 159.92 | 161.14 | 161.14 | 451 |
| Dec 3, 2024 | 159.72 | 160.66 | 159.68 | 160.14 | 160.14 | 281 |
| Dec 2, 2024 | 156.84 | 160.06 | 156.84 | 159.50 | 159.50 | 775 |
| Nov 29, 2024 | 156.00 | 157.36 | 155.54 | 157.36 | 157.36 | 801 |
| Nov 28, 2024 | 156.30 | 156.30 | 156.30 | 156.30 | 156.30 | - |
| Nov 27, 2024 | 156.02 | 156.30 | 155.48 | 156.30 | 156.30 | 983 |
| Nov 26, 2024 | 157.68 | 158.24 | 156.44 | 156.94 | 156.94 | 1,145 |
| Nov 25, 2024 | 160.30 | 160.30 | 160.30 | 160.30 | 160.30 | - |
| Nov 22, 2024 | 158.82 | 160.30 | 158.80 | 160.30 | 160.30 | 1,237 |
| Nov 21, 2024 | 158.18 | 159.42 | 157.20 | 159.38 | 159.38 | 431 |
| Nov 20, 2024 | 159.54 | 159.54 | 157.86 | 158.20 | 158.20 | 890 |
| Nov 19, 2024 | 160.38 | 160.38 | 157.50 | 157.90 | 157.90 | 2,545 |
| Nov 18, 2024 | 160.66 | 160.66 | 159.30 | 160.28 | 160.28 | 399 |
| Nov 15, 2024 | 162.42 | 162.42 | 162.42 | 162.42 | 162.42 | - |
| Nov 14, 2024 | 161.20 | 162.42 | 160.98 | 162.42 | 162.42 | 679 |
| Nov 13, 2024 | 161.56 | 162.94 | 159.98 | 161.16 | 161.16 | 572 |
| Nov 12, 2024 | 162.00 | 162.34 | 159.68 | 159.68 | 159.68 | 610 |
| Nov 11, 2024 | 162.62 | 164.06 | 162.60 | 163.76 | 163.76 | 1,776 |
| Nov 8, 2024 | 163.14 | 163.28 | 161.54 | 161.54 | 161.54 | 225 |
| Nov 7, 2024 | 163.50 | 163.80 | 162.16 | 163.30 | 163.30 | 948 |
| Nov 6, 2024 | 166.66 | 168.24 | 162.32 | 162.94 | 162.94 | 1,385 |
| Nov 5, 2024 | 165.46 | 166.28 | 165.40 | 166.28 | 166.28 | 624 |
| Nov 4, 2024 | 166.06 | 166.40 | 165.12 | 165.12 | 165.12 | 1,088 |
| Nov 1, 2024 | 164.82 | 166.80 | 164.42 | 166.26 | 166.26 | 482 |
| Oct 31, 2024 | 165.00 | 165.00 | 163.94 | 164.64 | 164.64 | 253 |
| Oct 30, 2024 | 166.10 | 166.16 | 165.30 | 165.92 | 165.92 | 447 |
| Oct 29, 2024 | 171.14 | 171.14 | 168.80 | 168.80 | 168.80 | 173 |
| Oct 28, 2024 | 168.82 | 170.48 | 168.82 | 170.20 | 170.20 | 342 |
| 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 | 2.909091 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 |
Related Tickers
H2A.DE H2APEX Group SCA
2.3000
-2.54%
AMC.DE Albemarle Corporation
51.47
+2.45%
AP3.DE Air Products and Chemicals, Inc.
238.70
+1.44%
2HRA.DE H&R GmbH & Co. KGaA
3.9600
-1.00%
UZU.DE Uzin Utz SE
61.00
-1.61%
NTG.DE Nabaltec AG
15.30
+2.00%
BNR.DE Brenntag SE
59.44
+0.27%
BNN.DE BRAIN Biotech AG
2.0700
-4.17%
MZX.DE Masterflex SE
11.25
-1.32%
FPE3.DE Fuchs SE
44.22
-0.45%