Frankfurt - Delayed Quote EUR
Ecolab Inc. (ECJ.F)
227.00
-0.50
(-0.22%)
At close: May 16 at 10:18:28 AM 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 16, 2025 | 227.40 | 227.40 | 227.00 | 227.00 | 227.00 | 57 |
| May 15, 2025 | 222.30 | 227.50 | 222.30 | 227.50 | 227.50 | 20 |
| May 14, 2025 | 224.00 | 224.90 | 224.00 | 224.90 | 224.90 | 20 |
| May 13, 2025 | 227.80 | 229.60 | 225.80 | 226.40 | 226.40 | 129 |
| May 12, 2025 | 217.80 | 217.80 | 217.80 | 217.80 | 217.80 | - |
| May 9, 2025 | 224.80 | 224.80 | 224.80 | 224.80 | 224.80 | - |
| May 8, 2025 | 224.90 | 226.80 | 224.90 | 226.80 | 226.80 | 1 |
| May 7, 2025 | 222.00 | 223.70 | 222.00 | 223.70 | 223.70 | 4 |
| May 6, 2025 | 224.10 | 224.10 | 224.10 | 224.10 | 224.10 | - |
| May 5, 2025 | 224.00 | 225.30 | 224.00 | 225.30 | 225.30 | 8 |
| May 2, 2025 | 222.90 | 223.80 | 222.90 | 223.80 | 223.80 | 4 |
| Apr 30, 2025 | 215.70 | 215.70 | 215.70 | 215.70 | 215.70 | - |
| Apr 29, 2025 | 209.30 | 213.50 | 209.30 | 213.50 | 213.50 | 205 |
| Apr 28, 2025 | 208.20 | 208.20 | 208.20 | 208.20 | 208.20 | - |
| Apr 25, 2025 | 211.30 | 211.90 | 208.30 | 208.30 | 208.30 | 58 |
| Apr 24, 2025 | 208.80 | 208.80 | 208.00 | 208.00 | 208.00 | 20 |
| Apr 23, 2025 | 209.20 | 211.30 | 209.20 | 211.30 | 211.30 | 9 |
| Apr 22, 2025 | 203.00 | 203.00 | 201.90 | 201.90 | 201.90 | 118 |
| Apr 17, 2025 | 207.90 | 208.60 | 206.50 | 206.50 | 206.50 | 105 |
| Apr 16, 2025 | 206.60 | 209.60 | 206.60 | 207.60 | 207.60 | 43 |
| Apr 15, 2025 | 209.30 | 211.60 | 209.30 | 210.50 | 210.50 | 472 |
| Apr 14, 2025 | 206.30 | 210.30 | 206.30 | 210.30 | 210.30 | 42 |
| Apr 11, 2025 | 207.10 | 207.10 | 204.00 | 204.00 | 204.00 | 16 |
| Apr 10, 2025 | 215.80 | 215.80 | 206.30 | 206.30 | 206.30 | 210 |
| Apr 9, 2025 | 202.10 | 215.90 | 199.65 | 215.90 | 215.90 | 232 |
| Apr 8, 2025 | 213.10 | 216.50 | 205.00 | 205.00 | 205.00 | 339 |
| Apr 7, 2025 | 208.40 | 213.20 | 205.40 | 213.20 | 213.20 | 350 |
| Apr 4, 2025 | 224.20 | 225.10 | 219.00 | 219.00 | 219.00 | 298 |
| Apr 3, 2025 | 224.30 | 227.80 | 223.00 | 227.80 | 227.80 | 36 |
| Apr 2, 2025 | 234.40 | 234.40 | 232.80 | 232.80 | 232.80 | 75 |
| Apr 1, 2025 | 233.00 | 235.30 | 233.00 | 234.60 | 234.60 | 23 |
| Mar 31, 2025 | 228.50 | 232.30 | 228.30 | 232.30 | 232.30 | 44 |
| Mar 28, 2025 | 233.40 | 233.90 | 233.00 | 233.00 | 233.00 | 52 |
| Mar 27, 2025 | 235.50 | 236.20 | 233.70 | 233.70 | 233.70 | 56 |
| Mar 26, 2025 | 232.40 | 234.50 | 232.40 | 234.50 | 234.50 | 47 |
| Mar 25, 2025 | 233.00 | 234.40 | 233.00 | 233.10 | 233.10 | 60 |
| Mar 24, 2025 | 232.80 | 235.00 | 232.80 | 235.00 | 235.00 | 78 |
| Mar 21, 2025 | 232.10 | 232.10 | 232.10 | 232.10 | 232.10 | - |
| Mar 20, 2025 | 234.10 | 234.90 | 234.10 | 234.90 | 234.90 | 25 |
| Mar 19, 2025 | 231.90 | 233.50 | 231.90 | 233.50 | 233.50 | 116 |
| Mar 18, 2025 | 0.582075 Dividend | |||||
| Mar 18, 2025 | 229.60 | 229.60 | 229.60 | 229.60 | 229.60 | - |
| Mar 17, 2025 | 229.60 | 229.90 | 229.10 | 229.90 | 229.25 | 72 |
| Mar 14, 2025 | 232.50 | 232.50 | 228.80 | 228.80 | 228.15 | 45 |
| Mar 13, 2025 | 233.20 | 233.20 | 233.20 | 233.20 | 232.54 | - |
| Mar 12, 2025 | 237.50 | 239.20 | 234.60 | 235.60 | 234.93 | 99 |
| Mar 11, 2025 | 244.10 | 244.10 | 239.80 | 239.90 | 239.22 | 32 |
| Mar 10, 2025 | 246.60 | 248.00 | 246.60 | 248.00 | 247.30 | 120 |
| Mar 7, 2025 | 245.40 | 245.40 | 243.90 | 243.90 | 243.21 | 52 |
| Mar 6, 2025 | 248.80 | 249.80 | 248.80 | 249.50 | 248.79 | 45 |
| Mar 5, 2025 | 251.60 | 251.60 | 249.60 | 249.60 | 248.89 | 27 |
| Mar 4, 2025 | 256.60 | 256.60 | 254.20 | 254.20 | 253.48 | 37 |
| Mar 3, 2025 | 258.20 | 259.40 | 256.40 | 257.90 | 257.17 | 227 |
| Feb 28, 2025 | 256.40 | 259.00 | 256.20 | 258.40 | 257.67 | 129 |
| Feb 27, 2025 | 254.30 | 256.20 | 254.30 | 256.20 | 255.48 | 2 |
| Feb 26, 2025 | 252.90 | 255.20 | 252.90 | 255.20 | 254.48 | 137 |
| Feb 25, 2025 | 251.10 | 253.60 | 251.10 | 253.60 | 252.88 | 569 |
| Feb 24, 2025 | 253.70 | 256.30 | 253.70 | 256.30 | 255.58 | 54 |
| Feb 21, 2025 | 254.20 | 255.90 | 254.20 | 255.10 | 254.38 | 60 |
| Feb 20, 2025 | 253.90 | 255.50 | 253.90 | 254.80 | 254.08 | 28 |
| Feb 19, 2025 | 253.90 | 254.40 | 253.90 | 254.40 | 253.68 | 20 |
| Feb 18, 2025 | 252.90 | 252.90 | 252.90 | 252.90 | 252.18 | - |
| Feb 17, 2025 | 253.70 | 253.70 | 252.70 | 252.70 | 251.99 | 41 |
| Feb 14, 2025 | 253.10 | 253.10 | 253.10 | 253.10 | 252.38 | - |
| Feb 13, 2025 | 250.40 | 253.10 | 250.40 | 253.10 | 252.38 | 139 |
| Feb 12, 2025 | 250.90 | 250.90 | 250.40 | 250.40 | 249.69 | 12 |
| Feb 11, 2025 | 237.30 | 245.10 | 237.30 | 245.10 | 244.41 | 50 |
| Feb 10, 2025 | 240.90 | 240.90 | 237.70 | 237.70 | 237.03 | 100 |
| Feb 7, 2025 | 239.90 | 239.90 | 239.60 | 239.60 | 238.92 | 20 |
| Feb 6, 2025 | 239.90 | 241.90 | 239.90 | 240.30 | 239.62 | 33 |
| Feb 5, 2025 | 238.00 | 238.80 | 238.00 | 238.80 | 238.12 | 5 |
| Feb 4, 2025 | 241.10 | 241.10 | 239.00 | 239.00 | 238.32 | 5 |
| Feb 3, 2025 | 240.80 | 240.80 | 240.80 | 240.80 | 240.12 | - |
| Jan 31, 2025 | 242.40 | 242.40 | 242.40 | 242.40 | 241.71 | - |
| Jan 30, 2025 | 236.70 | 237.00 | 236.70 | 237.00 | 236.33 | 23 |
| Jan 29, 2025 | 238.50 | 240.90 | 238.50 | 239.70 | 239.02 | 55 |
| Jan 28, 2025 | 236.40 | 240.30 | 236.40 | 240.30 | 239.62 | 152 |
| Jan 27, 2025 | 229.20 | 229.20 | 228.90 | 228.90 | 228.25 | 13 |
| Jan 24, 2025 | 231.30 | 231.30 | 231.30 | 231.30 | 230.65 | - |
| Jan 23, 2025 | 231.40 | 233.00 | 231.40 | 233.00 | 232.34 | 11 |
| Jan 22, 2025 | 231.20 | 233.40 | 231.00 | 233.40 | 232.74 | 17 |
| Jan 21, 2025 | 228.30 | 230.70 | 228.30 | 230.60 | 229.95 | 271 |
| Jan 20, 2025 | 230.60 | 230.60 | 229.00 | 229.00 | 228.35 | 319 |
| Jan 17, 2025 | 232.10 | 232.10 | 232.10 | 232.10 | 231.44 | - |
| Jan 16, 2025 | 229.30 | 229.30 | 229.30 | 229.30 | 228.65 | - |
| Jan 15, 2025 | 226.50 | 227.30 | 226.50 | 227.30 | 226.66 | 10 |
| Jan 14, 2025 | 227.10 | 228.80 | 227.10 | 228.80 | 228.15 | 18 |
| Jan 13, 2025 | 223.50 | 223.50 | 223.50 | 223.50 | 222.87 | - |
| Jan 10, 2025 | 228.30 | 228.30 | 225.90 | 225.90 | 225.26 | 25 |
| Jan 9, 2025 | 226.80 | 226.90 | 226.80 | 226.90 | 226.26 | 25 |
| Jan 8, 2025 | 223.00 | 226.20 | 223.00 | 226.20 | 225.56 | 80 |
| Jan 7, 2025 | 221.60 | 223.60 | 221.10 | 223.60 | 222.97 | 100 |
| Jan 6, 2025 | 224.30 | 224.30 | 222.90 | 222.90 | 222.27 | 45 |
| Jan 3, 2025 | 225.60 | 225.60 | 225.40 | 225.40 | 224.76 | 13 |
| Jan 2, 2025 | 228.20 | 228.20 | 228.20 | 228.20 | 227.55 | 40 |
| Dec 30, 2024 | 226.90 | 226.90 | 226.90 | 226.90 | 226.26 | 60 |
| Dec 27, 2024 | 228.80 | 229.80 | 227.00 | 227.00 | 226.36 | 22 |
| Dec 23, 2024 | 228.20 | 229.80 | 228.20 | 228.80 | 228.15 | 38 |
| Dec 20, 2024 | 226.10 | 226.80 | 225.40 | 226.80 | 226.16 | 31 |
| Dec 19, 2024 | 227.70 | 230.30 | 227.60 | 230.30 | 229.65 | 38 |
| Dec 18, 2024 | 233.40 | 234.90 | 233.40 | 234.90 | 234.24 | 60 |
| Dec 17, 2024 | 0.582075 Dividend | |||||
| Dec 17, 2024 | 234.90 | 236.90 | 234.90 | 236.70 | 236.03 | 1,430 |
| Dec 16, 2024 | 237.20 | 239.40 | 237.20 | 237.60 | 236.28 | 101 |
| Dec 13, 2024 | 237.20 | 237.20 | 237.20 | 237.20 | 235.88 | 200 |
| Dec 12, 2024 | 232.50 | 234.00 | 232.50 | 233.00 | 231.71 | 87 |
| Dec 11, 2024 | 234.00 | 235.90 | 234.00 | 235.00 | 233.69 | 100 |
| Dec 10, 2024 | 235.30 | 237.80 | 234.80 | 234.80 | 233.50 | 85 |
| Dec 9, 2024 | 236.50 | 237.10 | 236.50 | 237.10 | 235.78 | 1,060 |
| Dec 6, 2024 | 233.70 | 233.70 | 233.70 | 233.70 | 232.40 | - |
| Dec 5, 2024 | 235.40 | 235.40 | 235.40 | 235.40 | 234.09 | - |
| Dec 4, 2024 | 235.10 | 235.10 | 235.10 | 235.10 | 233.79 | - |
| Dec 3, 2024 | 235.60 | 237.30 | 235.20 | 235.20 | 233.89 | 142 |
| Dec 2, 2024 | 235.60 | 235.90 | 235.60 | 235.90 | 234.59 | 18 |
| Nov 29, 2024 | 233.40 | 233.40 | 233.40 | 233.40 | 232.10 | - |
| Nov 28, 2024 | 234.00 | 234.00 | 234.00 | 234.00 | 232.70 | - |
| Nov 27, 2024 | 235.20 | 235.20 | 235.00 | 235.00 | 233.69 | 15 |
| Nov 26, 2024 | 234.80 | 237.30 | 234.80 | 237.30 | 235.98 | 1 |
| Nov 25, 2024 | 234.40 | 235.90 | 234.40 | 235.90 | 234.59 | 52 |
| Nov 22, 2024 | 232.00 | 237.20 | 232.00 | 237.20 | 235.88 | 135 |
| Nov 21, 2024 | 228.30 | 229.70 | 228.30 | 229.70 | 228.42 | 25 |
| Nov 20, 2024 | 230.00 | 230.00 | 230.00 | 230.00 | 228.72 | - |
| Nov 19, 2024 | 231.40 | 233.30 | 231.40 | 233.30 | 232.00 | 4 |
| Nov 18, 2024 | 231.90 | 232.80 | 231.90 | 232.80 | 231.51 | 91 |
| Nov 15, 2024 | 233.70 | 233.70 | 233.00 | 233.00 | 231.71 | 9 |
| Nov 14, 2024 | 235.00 | 236.20 | 235.00 | 236.20 | 234.89 | 5 |
| Nov 13, 2024 | 233.00 | 233.00 | 233.00 | 233.00 | 231.71 | - |
| Nov 12, 2024 | 234.00 | 234.80 | 234.00 | 234.00 | 232.70 | 53 |
| Nov 11, 2024 | 234.00 | 235.70 | 234.00 | 235.70 | 234.39 | 53 |
| Nov 8, 2024 | 226.60 | 231.70 | 226.60 | 231.70 | 230.41 | 5 |
| Nov 7, 2024 | 225.90 | 225.90 | 225.90 | 225.90 | 224.65 | - |
| Nov 6, 2024 | 228.50 | 228.50 | 228.00 | 228.00 | 226.73 | 30 |
| Nov 5, 2024 | 222.80 | 223.10 | 222.80 | 223.10 | 221.86 | 13 |
| Nov 4, 2024 | 222.90 | 225.10 | 222.90 | 224.60 | 223.35 | 85 |
| Nov 1, 2024 | 224.10 | 224.10 | 224.10 | 224.10 | 222.86 | - |
| Oct 31, 2024 | 230.20 | 230.20 | 230.20 | 230.20 | 228.92 | - |
| Oct 30, 2024 | 232.80 | 236.90 | 232.80 | 235.00 | 233.69 | 140 |
| Oct 29, 2024 | 235.20 | 235.20 | 235.20 | 235.20 | 233.89 | - |
| Oct 28, 2024 | 233.20 | 233.20 | 233.10 | 233.10 | 231.81 | 20 |
| Oct 25, 2024 | 235.00 | 235.00 | 235.00 | 235.00 | 233.69 | - |
| Oct 24, 2024 | 238.00 | 238.00 | 238.00 | 238.00 | 236.68 | - |
| Oct 23, 2024 | 236.90 | 240.50 | 236.90 | 240.50 | 239.16 | 10 |
| Oct 22, 2024 | 237.40 | 239.00 | 237.40 | 238.90 | 237.57 | 121 |
| Oct 21, 2024 | 238.80 | 238.80 | 238.80 | 238.80 | 237.47 | - |
| Oct 18, 2024 | 240.60 | 240.60 | 240.00 | 240.00 | 238.67 | 192 |
| Oct 17, 2024 | 238.80 | 238.80 | 238.80 | 238.80 | 237.47 | - |
| Oct 16, 2024 | 237.00 | 238.70 | 237.00 | 238.70 | 237.37 | 14 |
| Oct 15, 2024 | 235.20 | 235.20 | 235.20 | 235.20 | 233.89 | 100 |
| Oct 14, 2024 | 232.90 | 235.00 | 232.00 | 235.00 | 233.69 | 100 |
| Oct 11, 2024 | 233.50 | 234.20 | 233.50 | 233.50 | 232.20 | 33 |
| Oct 10, 2024 | 234.20 | 234.20 | 234.20 | 234.20 | 232.90 | 42 |
| Oct 9, 2024 | 229.70 | 232.50 | 229.70 | 232.50 | 231.21 | 35 |
| Oct 8, 2024 | 226.20 | 226.20 | 226.20 | 226.20 | 224.94 | - |
| Oct 7, 2024 | 228.40 | 228.40 | 225.70 | 225.70 | 224.45 | 10 |
| Oct 4, 2024 | 226.90 | 229.00 | 226.90 | 229.00 | 227.73 | 28 |
| Oct 3, 2024 | 229.60 | 229.60 | 229.10 | 229.10 | 227.83 | 50 |
| Oct 2, 2024 | 228.60 | 229.80 | 228.60 | 229.80 | 228.52 | 90 |
| Oct 1, 2024 | 228.70 | 230.00 | 228.70 | 230.00 | 228.72 | 70 |
| Sep 30, 2024 | 227.50 | 228.10 | 227.50 | 227.50 | 226.24 | 65 |
| Sep 27, 2024 | 228.70 | 229.20 | 227.00 | 227.00 | 225.74 | 130 |
| Sep 26, 2024 | 228.50 | 228.50 | 228.30 | 228.30 | 227.03 | 56 |
| Sep 25, 2024 | 226.60 | 226.60 | 226.60 | 226.60 | 225.34 | - |
| Sep 24, 2024 | 228.90 | 228.90 | 228.90 | 228.90 | 227.63 | - |
| Sep 23, 2024 | 224.70 | 228.10 | 224.70 | 228.10 | 226.83 | 52 |
| Sep 20, 2024 | 224.50 | 225.50 | 224.50 | 225.50 | 224.25 | 10 |
| Sep 19, 2024 | 223.50 | 226.20 | 223.50 | 226.20 | 224.94 | 60 |
| Sep 18, 2024 | 224.80 | 224.80 | 224.80 | 224.80 | 223.55 | - |
| Sep 17, 2024 | 0.510435 Dividend | |||||
| Sep 17, 2024 | 226.10 | 226.10 | 226.10 | 226.10 | 224.84 | - |
| Sep 16, 2024 | 225.60 | 225.60 | 225.60 | 225.60 | 223.78 | - |
| Sep 13, 2024 | 225.80 | 227.10 | 225.80 | 227.10 | 225.27 | 60 |
| Sep 12, 2024 | 226.10 | 226.10 | 226.10 | 226.10 | 224.28 | 2 |
| Sep 11, 2024 | 226.30 | 226.30 | 226.30 | 226.30 | 224.47 | - |
| Sep 10, 2024 | 225.30 | 225.30 | 225.30 | 225.30 | 223.48 | - |
| Sep 9, 2024 | 221.00 | 221.00 | 221.00 | 221.00 | 219.22 | - |
| Sep 6, 2024 | 221.60 | 221.60 | 221.60 | 221.60 | 219.81 | - |
| Sep 5, 2024 | 222.30 | 222.80 | 222.30 | 222.80 | 221.00 | 36 |
| Sep 4, 2024 | 223.80 | 223.80 | 223.80 | 223.80 | 221.99 | 53 |
| Sep 3, 2024 | 229.60 | 230.00 | 229.60 | 230.00 | 228.14 | 40 |
| Sep 2, 2024 | 229.50 | 229.90 | 229.50 | 229.90 | 228.05 | 13 |
| Aug 30, 2024 | 225.20 | 227.00 | 225.20 | 227.00 | 225.17 | 155 |
| Aug 29, 2024 | 223.90 | 223.90 | 223.90 | 223.90 | 222.09 | - |
| Aug 28, 2024 | 222.80 | 224.30 | 222.50 | 224.30 | 222.49 | 32 |
| Aug 27, 2024 | 220.90 | 220.90 | 220.90 | 220.90 | 219.12 | - |
| Aug 26, 2024 | 220.60 | 220.60 | 220.60 | 220.60 | 218.82 | - |
| Aug 23, 2024 | 221.10 | 221.10 | 221.10 | 221.10 | 219.32 | - |
| Aug 22, 2024 | 220.70 | 222.00 | 220.70 | 222.00 | 220.21 | 18 |
| Aug 21, 2024 | 217.50 | 217.50 | 217.50 | 217.50 | 215.75 | - |
| Aug 20, 2024 | 218.20 | 219.10 | 217.80 | 218.00 | 216.24 | 244 |
| Aug 19, 2024 | 217.40 | 218.00 | 217.40 | 218.00 | 216.24 | 10 |
| Aug 16, 2024 | 218.10 | 218.10 | 218.10 | 218.10 | 216.34 | - |
| Aug 15, 2024 | 217.10 | 218.10 | 217.10 | 218.10 | 216.34 | 15 |
| Aug 14, 2024 | 219.20 | 219.20 | 217.40 | 217.40 | 215.65 | 30 |
| Aug 13, 2024 | 216.50 | 218.60 | 216.50 | 218.60 | 216.84 | 60 |
| Aug 12, 2024 | 217.40 | 217.40 | 217.10 | 217.20 | 215.45 | 178 |
| Aug 9, 2024 | 216.70 | 216.70 | 216.70 | 216.70 | 214.95 | - |
| Aug 8, 2024 | 211.30 | 215.70 | 211.20 | 215.70 | 213.96 | 291 |
| Aug 7, 2024 | 214.50 | 217.50 | 214.50 | 217.50 | 215.75 | 103 |
| Aug 6, 2024 | 212.20 | 212.80 | 212.20 | 212.80 | 211.08 | 5 |
| Aug 5, 2024 | 214.40 | 214.80 | 213.50 | 213.50 | 211.78 | 34 |
| Aug 2, 2024 | 221.40 | 221.40 | 215.00 | 215.00 | 213.27 | 117 |
| Aug 1, 2024 | 212.70 | 222.40 | 212.70 | 222.40 | 220.61 | 250 |
| Jul 31, 2024 | 211.00 | 212.50 | 211.00 | 212.50 | 210.79 | 25 |
| Jul 30, 2024 | 228.70 | 229.40 | 210.00 | 210.80 | 209.10 | 138 |
| Jul 29, 2024 | 225.60 | 225.60 | 225.60 | 225.60 | 223.78 | - |
| Jul 26, 2024 | 224.20 | 225.70 | 224.20 | 225.70 | 223.88 | 50 |
| Jul 25, 2024 | 225.90 | 226.00 | 225.90 | 226.00 | 224.18 | 6 |
| Jul 24, 2024 | 226.90 | 228.30 | 226.90 | 228.30 | 226.46 | 17 |
| Jul 23, 2024 | 225.80 | 225.80 | 225.80 | 225.80 | 223.98 | - |
| Jul 22, 2024 | 222.90 | 222.90 | 222.90 | 222.90 | 221.10 | - |
| Jul 19, 2024 | 222.10 | 222.10 | 222.10 | 222.10 | 220.31 | 20 |
| Jul 18, 2024 | 222.00 | 222.40 | 222.00 | 222.20 | 220.41 | 70 |
| Jul 17, 2024 | 224.40 | 224.40 | 223.70 | 223.70 | 221.90 | 44 |
| Jul 16, 2024 | 221.80 | 221.80 | 221.80 | 221.80 | 220.01 | - |
| Jul 15, 2024 | 225.60 | 226.00 | 225.60 | 226.00 | 224.18 | 66 |
| Jul 12, 2024 | 224.50 | 224.50 | 224.50 | 224.50 | 222.69 | - |
| Jul 11, 2024 | 223.90 | 225.70 | 223.90 | 225.70 | 223.88 | 84 |
| Jul 10, 2024 | 223.50 | 223.50 | 223.50 | 223.50 | 221.70 | - |
| Jul 9, 2024 | 223.90 | 224.00 | 223.90 | 224.00 | 222.19 | 12 |
| Jul 8, 2024 | 219.40 | 225.00 | 219.40 | 225.00 | 223.18 | 240 |
| Jul 5, 2024 | 217.70 | 217.70 | 217.40 | 217.40 | 215.65 | 80 |
| Jul 4, 2024 | 218.20 | 219.20 | 218.20 | 219.20 | 217.43 | 75 |
| Jul 3, 2024 | 219.00 | 219.00 | 219.00 | 219.00 | 217.23 | - |
| Jul 2, 2024 | 219.00 | 219.00 | 219.00 | 219.00 | 217.23 | - |
| Jul 1, 2024 | 221.80 | 222.80 | 219.80 | 219.80 | 218.03 | 165 |
| Jun 28, 2024 | 223.80 | 224.60 | 223.10 | 223.10 | 221.30 | 130 |
| Jun 27, 2024 | 224.60 | 224.60 | 224.60 | 224.60 | 222.79 | - |
| Jun 26, 2024 | 224.80 | 225.00 | 224.80 | 225.00 | 223.18 | 30 |
| Jun 25, 2024 | 227.30 | 227.30 | 227.30 | 227.30 | 225.47 | - |
| Jun 24, 2024 | 227.50 | 227.50 | 227.50 | 227.50 | 225.66 | - |
| Jun 21, 2024 | 227.10 | 228.90 | 227.10 | 227.80 | 225.96 | 345 |
| Jun 20, 2024 | 226.20 | 228.20 | 226.20 | 228.00 | 226.16 | 64 |
| Jun 19, 2024 | 226.30 | 226.30 | 226.30 | 226.30 | 224.47 | 2 |
| Jun 18, 2024 | 0.510435 Dividend | |||||
| Jun 18, 2024 | 226.40 | 227.10 | 225.90 | 225.90 | 224.08 | 105 |
| Jun 17, 2024 | 225.10 | 225.10 | 222.60 | 222.60 | 220.24 | 143 |
| Jun 14, 2024 | 224.70 | 225.00 | 224.70 | 225.00 | 222.61 | 15 |
| Jun 13, 2024 | 223.60 | 224.00 | 223.60 | 223.70 | 221.33 | 16 |
| Jun 12, 2024 | 223.70 | 224.80 | 223.70 | 223.80 | 221.43 | 300 |
| Jun 11, 2024 | 221.20 | 221.20 | 221.20 | 221.20 | 218.85 | - |
| Jun 10, 2024 | 222.00 | 222.00 | 221.30 | 221.30 | 218.95 | 76 |
| Jun 7, 2024 | 220.60 | 221.30 | 220.60 | 221.30 | 218.95 | 54 |
| Jun 6, 2024 | 219.30 | 220.40 | 219.20 | 219.20 | 216.87 | 59 |
| Jun 5, 2024 | 216.40 | 217.30 | 216.40 | 216.70 | 214.40 | 70 |
| Jun 4, 2024 | 213.10 | 213.10 | 213.10 | 213.10 | 210.84 | - |
| Jun 3, 2024 | 215.30 | 215.30 | 212.80 | 212.80 | 210.54 | 872 |
| May 31, 2024 | 210.60 | 210.60 | 210.60 | 210.60 | 208.37 | 10 |
| May 30, 2024 | 207.80 | 210.50 | 207.70 | 210.50 | 208.27 | 71 |
| May 29, 2024 | 210.50 | 210.50 | 210.50 | 210.50 | 208.27 | - |
| May 28, 2024 | 216.60 | 217.30 | 215.80 | 215.80 | 213.51 | 55 |
| May 27, 2024 | 215.50 | 217.50 | 215.50 | 217.50 | 215.19 | 71 |
| May 24, 2024 | 215.40 | 215.90 | 215.40 | 215.90 | 213.61 | 37 |
| May 23, 2024 | 216.40 | 216.40 | 216.40 | 216.40 | 214.10 | - |
| May 22, 2024 | 216.10 | 216.10 | 216.10 | 216.10 | 213.81 | - |
| May 21, 2024 | 215.80 | 217.30 | 215.70 | 217.20 | 214.90 | 130 |
| May 20, 2024 | 214.50 | 214.50 | 214.50 | 214.50 | 212.22 | - |
| May 17, 2024 | 213.80 | 215.20 | 213.80 | 215.20 | 212.92 | 3 |
| May 16, 2024 | 213.80 | 213.80 | 213.80 | 213.80 | 211.53 | 25 |
Related Tickers
UZU.BE Uzin Utz AG
61.50
0.00%
4088.T Air Water Inc.
2,008.00
+0.48%
SYIEY Symrise AG
28.93
+0.87%
ORGC.ST OrganoClick AB (publ)
2.1400
+1.90%
HXPLF HEXPOL AB (publ)
9.02
0.00%
HHBHF
2.5500
0.00%
AFE.JO AECI Ltd
10,169.00
+0.49%
DLY.BE LyondellBasell Industries NV
51.84
-1.11%
3C1.MU Carbios SA
5.97
-1.00%
PLAKR.AT Plastika Kritis S.A.
14.90
+0.68%