XETRA - Delayed Quote EUR
EssilorLuxottica Société anonyme (ESL.DE)
249.70
+4.90
+(2.00%)
At close: May 12 at 5:15:23 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 12, 2025 | 250.00 | 250.00 | 249.30 | 249.70 | 249.70 | 157 |
| May 9, 2025 | 245.20 | 246.20 | 244.80 | 244.80 | 244.80 | 98 |
| May 8, 2025 | 245.20 | 245.20 | 243.00 | 244.10 | 244.10 | 72 |
| May 7, 2025 | 3.95 Dividend | |||||
| May 7, 2025 | 248.00 | 248.20 | 244.80 | 248.20 | 248.20 | 29 |
| May 6, 2025 | 253.90 | 254.80 | 253.90 | 254.80 | 250.85 | 62 |
| May 5, 2025 | 258.30 | 258.70 | 256.10 | 257.90 | 253.90 | 369 |
| May 2, 2025 | 254.80 | 256.30 | 254.60 | 256.30 | 252.33 | 195 |
| Apr 30, 2025 | 253.10 | 255.80 | 252.70 | 255.80 | 251.83 | 16 |
| Apr 29, 2025 | 250.40 | 251.00 | 249.40 | 251.00 | 247.11 | 1,442 |
| Apr 28, 2025 | 252.50 | 252.50 | 249.50 | 249.50 | 245.63 | 84 |
| Apr 25, 2025 | 252.40 | 252.40 | 252.40 | 252.40 | 248.49 | - |
| Apr 24, 2025 | 251.50 | 252.40 | 249.00 | 252.40 | 248.49 | 210 |
| Apr 23, 2025 | 255.60 | 258.10 | 255.00 | 256.50 | 252.52 | 1,293 |
| Apr 22, 2025 | 248.80 | 253.30 | 246.00 | 253.30 | 249.37 | 460 |
| Apr 17, 2025 | 247.70 | 253.10 | 247.00 | 253.10 | 249.18 | 111 |
| Apr 16, 2025 | 248.20 | 253.50 | 248.20 | 253.50 | 249.57 | 10 |
| Apr 15, 2025 | 245.00 | 245.00 | 245.00 | 245.00 | 241.20 | - |
| Apr 14, 2025 | 246.00 | 247.50 | 245.00 | 245.00 | 241.20 | 405 |
| Apr 11, 2025 | 245.50 | 245.50 | 240.00 | 240.20 | 236.48 | 724 |
| Apr 10, 2025 | 258.80 | 258.80 | 242.50 | 242.50 | 238.74 | 127 |
| Apr 9, 2025 | 235.80 | 237.30 | 233.40 | 233.40 | 229.78 | 360 |
| Apr 8, 2025 | 237.60 | 244.00 | 235.20 | 242.30 | 238.54 | 271 |
| Apr 7, 2025 | 227.20 | 246.60 | 226.40 | 233.40 | 229.78 | 341 |
| Apr 4, 2025 | 248.30 | 248.60 | 241.60 | 243.80 | 240.02 | 942 |
| Apr 3, 2025 | 255.90 | 255.90 | 244.40 | 248.80 | 244.94 | 442 |
| Apr 2, 2025 | 267.10 | 268.20 | 265.20 | 268.20 | 264.04 | 139 |
| Apr 1, 2025 | 268.70 | 268.70 | 266.80 | 268.50 | 264.34 | 47 |
| Mar 31, 2025 | 264.20 | 267.20 | 264.20 | 266.00 | 261.88 | 174 |
| Mar 28, 2025 | 268.10 | 268.10 | 266.80 | 266.80 | 262.66 | 18 |
| Mar 27, 2025 | 271.20 | 271.20 | 269.00 | 269.90 | 265.72 | 245 |
| Mar 26, 2025 | 277.10 | 277.10 | 272.80 | 274.60 | 270.34 | 518 |
| Mar 25, 2025 | 271.60 | 277.80 | 271.60 | 277.80 | 273.49 | 145 |
| Mar 24, 2025 | 266.80 | 266.80 | 266.80 | 266.80 | 262.66 | - |
| Mar 21, 2025 | 264.20 | 266.80 | 264.20 | 266.80 | 262.66 | 21 |
| Mar 20, 2025 | 265.40 | 265.60 | 265.40 | 265.60 | 261.48 | 10 |
| Mar 19, 2025 | 262.00 | 265.30 | 262.00 | 265.30 | 261.19 | 96 |
| Mar 18, 2025 | 264.60 | 264.60 | 264.00 | 264.00 | 259.91 | 200 |
| Mar 17, 2025 | 262.90 | 263.70 | 262.20 | 263.20 | 259.12 | 143 |
| Mar 14, 2025 | 262.50 | 263.50 | 260.90 | 262.30 | 258.23 | 70 |
| Mar 13, 2025 | 267.80 | 267.80 | 260.00 | 260.00 | 255.97 | 745 |
| Mar 12, 2025 | 267.40 | 269.90 | 267.20 | 269.70 | 265.52 | 452 |
| Mar 11, 2025 | 274.90 | 274.90 | 265.50 | 265.80 | 261.68 | 128 |
| Mar 10, 2025 | 273.40 | 276.00 | 272.00 | 272.00 | 267.78 | 51 |
| Mar 7, 2025 | 270.00 | 271.80 | 266.50 | 271.80 | 267.59 | 532 |
| Mar 6, 2025 | 278.10 | 278.10 | 268.00 | 268.60 | 264.44 | 555 |
| Mar 5, 2025 | 283.60 | 284.00 | 280.40 | 282.00 | 277.63 | 29 |
| Mar 4, 2025 | 286.20 | 288.00 | 282.30 | 282.30 | 277.92 | 1,271 |
| Mar 3, 2025 | 285.10 | 289.40 | 283.90 | 288.50 | 284.03 | 995 |
| Feb 28, 2025 | 286.40 | 286.40 | 284.70 | 286.40 | 281.96 | 216 |
| Feb 27, 2025 | 280.90 | 289.60 | 280.90 | 288.90 | 284.42 | 347 |
| Feb 26, 2025 | 281.80 | 283.00 | 281.40 | 283.00 | 278.61 | 42 |
| Feb 25, 2025 | 286.50 | 286.80 | 280.00 | 281.40 | 277.04 | 1,392 |
| Feb 24, 2025 | 290.60 | 291.00 | 287.60 | 287.60 | 283.14 | 73 |
| Feb 21, 2025 | 293.10 | 293.10 | 290.20 | 290.90 | 286.39 | 101 |
| Feb 20, 2025 | 293.50 | 294.00 | 292.60 | 293.00 | 288.46 | 181 |
| Feb 19, 2025 | 295.00 | 295.10 | 292.80 | 293.40 | 288.85 | 285 |
| Feb 18, 2025 | 292.40 | 296.70 | 292.40 | 296.70 | 292.10 | 61 |
| Feb 17, 2025 | 293.60 | 294.80 | 290.30 | 294.80 | 290.23 | 324 |
| Feb 14, 2025 | 292.60 | 297.30 | 292.60 | 294.00 | 289.44 | 130 |
| Feb 13, 2025 | 283.50 | 294.20 | 281.40 | 293.70 | 289.15 | 1,007 |
| Feb 12, 2025 | 277.60 | 277.90 | 273.70 | 275.50 | 271.23 | 526 |
| Feb 11, 2025 | 276.60 | 277.60 | 275.50 | 277.60 | 273.30 | 716 |
| Feb 10, 2025 | 269.30 | 269.30 | 269.30 | 269.30 | 265.13 | - |
| Feb 7, 2025 | 270.10 | 271.30 | 269.30 | 269.30 | 265.13 | 413 |
| Feb 6, 2025 | 271.80 | 271.80 | 271.00 | 271.20 | 267.00 | 601 |
| Feb 5, 2025 | 268.70 | 270.60 | 268.60 | 270.50 | 266.31 | 203 |
| Feb 4, 2025 | 264.60 | 268.40 | 264.60 | 268.40 | 264.24 | 108 |
| Feb 3, 2025 | 263.10 | 264.60 | 262.00 | 264.40 | 260.30 | 130 |
| Jan 31, 2025 | 265.70 | 266.60 | 265.40 | 265.40 | 261.29 | 88 |
| Jan 30, 2025 | 263.00 | 265.20 | 261.90 | 265.20 | 261.09 | 178 |
| Jan 29, 2025 | 262.60 | 263.50 | 261.30 | 261.30 | 257.25 | 756 |
| Jan 28, 2025 | 257.80 | 260.00 | 257.80 | 259.00 | 254.98 | 475 |
| Jan 27, 2025 | 255.10 | 257.10 | 255.00 | 256.70 | 252.72 | 125 |
| Jan 24, 2025 | 254.40 | 254.40 | 254.40 | 254.40 | 250.46 | - |
| Jan 23, 2025 | 253.60 | 254.40 | 253.10 | 254.40 | 250.46 | 378 |
| Jan 22, 2025 | 251.80 | 256.20 | 251.80 | 254.00 | 250.06 | 193 |
| Jan 21, 2025 | 247.00 | 247.00 | 247.00 | 247.00 | 243.17 | - |
| Jan 20, 2025 | 247.00 | 247.00 | 247.00 | 247.00 | 243.17 | - |
| Jan 17, 2025 | 243.80 | 247.00 | 243.40 | 247.00 | 243.17 | 45 |
| Jan 16, 2025 | 240.90 | 241.10 | 240.10 | 240.20 | 236.48 | 459 |
| Jan 15, 2025 | 233.70 | 237.60 | 233.30 | 237.30 | 233.62 | 293 |
| Jan 14, 2025 | 237.00 | 237.00 | 234.00 | 234.00 | 230.37 | 16 |
| Jan 13, 2025 | 234.60 | 234.60 | 233.10 | 233.90 | 230.27 | 92 |
| Jan 10, 2025 | 235.70 | 236.40 | 232.40 | 232.40 | 228.80 | 91 |
| Jan 9, 2025 | 233.80 | 236.20 | 233.80 | 236.20 | 232.54 | 964 |
| Jan 8, 2025 | 235.30 | 235.30 | 235.30 | 235.30 | 231.65 | - |
| Jan 7, 2025 | 232.60 | 235.50 | 232.60 | 235.30 | 231.65 | 163 |
| Jan 6, 2025 | 230.70 | 233.50 | 230.60 | 233.50 | 229.88 | 101 |
| Jan 3, 2025 | 231.30 | 231.60 | 230.20 | 230.70 | 227.12 | 167 |
| Jan 2, 2025 | 234.10 | 234.70 | 231.30 | 234.70 | 231.06 | 65 |
| Dec 30, 2024 | 234.00 | 234.00 | 234.00 | 234.00 | 230.37 | - |
| Dec 27, 2024 | 230.90 | 234.00 | 230.90 | 234.00 | 230.37 | 63 |
| Dec 23, 2024 | 230.40 | 231.90 | 230.10 | 230.10 | 226.53 | 256 |
| Dec 20, 2024 | 229.60 | 230.80 | 228.90 | 230.80 | 227.22 | 95 |
| Dec 19, 2024 | 232.00 | 232.00 | 230.40 | 231.00 | 227.42 | 424 |
| Dec 18, 2024 | 234.00 | 235.60 | 233.70 | 234.50 | 230.86 | 357 |
| Dec 17, 2024 | 233.60 | 234.00 | 233.40 | 233.40 | 229.78 | 477 |
| Dec 16, 2024 | 231.60 | 235.20 | 231.20 | 235.20 | 231.55 | 171 |
| Dec 13, 2024 | 231.20 | 231.80 | 230.50 | 230.80 | 227.22 | 224 |
| Dec 12, 2024 | 232.70 | 232.70 | 230.60 | 231.20 | 227.62 | 133 |
| Dec 11, 2024 | 228.10 | 230.90 | 228.10 | 230.90 | 227.32 | 22 |
| Dec 10, 2024 | 228.00 | 228.00 | 228.00 | 228.00 | 224.47 | - |
| Dec 9, 2024 | 231.00 | 231.00 | 228.00 | 228.00 | 224.47 | 23 |
| Dec 6, 2024 | 229.20 | 231.50 | 229.20 | 231.10 | 227.52 | 127 |
| Dec 5, 2024 | 230.50 | 230.50 | 229.10 | 230.30 | 226.73 | 407 |
| Dec 4, 2024 | 229.70 | 229.90 | 229.00 | 229.90 | 226.34 | 35 |
| Dec 3, 2024 | 228.60 | 228.90 | 227.30 | 227.30 | 223.78 | 81 |
| Dec 2, 2024 | 230.10 | 232.20 | 229.50 | 229.50 | 225.94 | 747 |
| Nov 29, 2024 | 227.90 | 230.30 | 227.90 | 230.30 | 226.73 | 24 |
| Nov 28, 2024 | 230.50 | 230.50 | 230.50 | 230.50 | 226.93 | - |
| Nov 27, 2024 | 230.00 | 230.90 | 230.00 | 230.50 | 226.93 | 57 |
| Nov 26, 2024 | 232.70 | 233.50 | 232.00 | 232.00 | 228.40 | 42 |
| Nov 25, 2024 | 236.10 | 236.10 | 236.10 | 236.10 | 232.44 | - |
| Nov 22, 2024 | 233.60 | 236.90 | 233.00 | 236.10 | 232.44 | 276 |
| Nov 21, 2024 | 232.00 | 232.90 | 231.50 | 232.90 | 229.29 | 40 |
| Nov 20, 2024 | 236.10 | 236.10 | 234.30 | 234.30 | 230.67 | 161 |
| Nov 19, 2024 | 230.60 | 230.90 | 229.40 | 230.20 | 226.63 | 360 |
| Nov 18, 2024 | 228.60 | 228.60 | 228.60 | 228.60 | 225.06 | - |
| Nov 15, 2024 | 227.50 | 229.70 | 227.50 | 228.60 | 225.06 | 9 |
| Nov 14, 2024 | 225.30 | 230.00 | 225.30 | 230.00 | 226.43 | 26 |
| Nov 13, 2024 | 225.00 | 225.70 | 225.00 | 225.30 | 221.81 | 195 |
| Nov 12, 2024 | 228.30 | 228.90 | 226.50 | 226.80 | 223.28 | 409 |
| Nov 11, 2024 | 230.10 | 231.90 | 229.90 | 230.60 | 227.03 | 259 |
| Nov 8, 2024 | 228.50 | 228.50 | 227.40 | 228.30 | 224.76 | 69 |
| Nov 7, 2024 | 225.80 | 228.50 | 225.80 | 227.40 | 223.87 | 350 |
| Nov 6, 2024 | 227.50 | 231.60 | 225.00 | 226.00 | 222.50 | 118 |
| Nov 5, 2024 | 222.90 | 223.70 | 222.90 | 223.70 | 220.23 | 347 |
| Nov 4, 2024 | 220.30 | 226.20 | 220.30 | 223.90 | 220.43 | 3,718 |
| Nov 1, 2024 | 215.30 | 217.50 | 215.30 | 216.60 | 213.24 | 581 |
| Oct 31, 2024 | 213.70 | 213.90 | 212.80 | 212.80 | 209.50 | 110 |
| Oct 30, 2024 | 213.10 | 213.90 | 212.40 | 213.50 | 210.19 | 49 |
| Oct 29, 2024 | 219.00 | 219.00 | 218.80 | 218.80 | 215.41 | 98 |
| Oct 28, 2024 | 220.80 | 220.80 | 218.90 | 220.00 | 216.59 | 134 |
| Oct 25, 2024 | 220.00 | 220.00 | 219.70 | 219.80 | 216.39 | 414 |
| Oct 24, 2024 | 221.00 | 221.00 | 219.80 | 220.30 | 216.88 | 33 |
| Oct 23, 2024 | 220.90 | 221.60 | 220.40 | 220.40 | 216.98 | 120 |
| Oct 22, 2024 | 221.50 | 223.90 | 221.50 | 223.90 | 220.43 | 13 |
| Oct 21, 2024 | 216.40 | 217.80 | 216.10 | 216.10 | 212.75 | 80 |
| Oct 18, 2024 | 216.20 | 216.70 | 214.50 | 214.50 | 211.17 | 1,001 |
| Oct 17, 2024 | 215.80 | 217.00 | 215.40 | 215.90 | 212.55 | 401 |
| Oct 16, 2024 | 215.00 | 215.90 | 215.00 | 215.10 | 211.77 | 51 |
| Oct 15, 2024 | 217.60 | 217.60 | 215.50 | 215.80 | 212.45 | 139 |
| Oct 14, 2024 | 214.00 | 216.10 | 214.00 | 216.10 | 212.75 | 54 |
| Oct 11, 2024 | 212.80 | 214.00 | 212.80 | 214.00 | 210.68 | 34 |
| Oct 10, 2024 | 213.70 | 213.70 | 210.50 | 210.50 | 207.24 | 55 |
| Oct 9, 2024 | 213.10 | 214.20 | 213.10 | 214.20 | 210.88 | 14 |
| Oct 8, 2024 | 213.20 | 213.60 | 213.20 | 213.60 | 210.29 | 5 |
| Oct 7, 2024 | 211.70 | 213.40 | 210.40 | 212.00 | 208.71 | 50 |
| Oct 4, 2024 | 208.30 | 210.70 | 208.30 | 210.40 | 207.14 | 410 |
| Oct 3, 2024 | 207.90 | 207.90 | 207.90 | 207.90 | 204.68 | - |
| Oct 2, 2024 | 211.00 | 212.20 | 208.60 | 208.60 | 205.37 | 21 |
| Oct 1, 2024 | 212.80 | 213.60 | 212.80 | 213.30 | 209.99 | 24 |
| Sep 30, 2024 | 214.10 | 215.30 | 212.80 | 212.80 | 209.50 | 397 |
| Sep 27, 2024 | 211.80 | 212.00 | 211.80 | 212.00 | 208.71 | 16 |
| Sep 26, 2024 | 206.40 | 209.20 | 206.40 | 209.20 | 205.96 | 147 |
| Sep 25, 2024 | 206.40 | 206.40 | 206.40 | 206.40 | 203.20 | 12 |
| Sep 24, 2024 | 204.70 | 206.40 | 204.70 | 206.40 | 203.20 | 5 |
| Sep 23, 2024 | 203.10 | 204.10 | 202.80 | 203.50 | 200.35 | 88 |
| Sep 20, 2024 | 203.90 | 203.90 | 203.90 | 203.90 | 200.74 | - |
| Sep 19, 2024 | 207.10 | 208.60 | 204.20 | 204.20 | 201.03 | 19 |
| Sep 18, 2024 | 205.40 | 205.40 | 205.30 | 205.30 | 202.12 | 10 |
| Sep 17, 2024 | 208.40 | 208.40 | 208.40 | 208.40 | 205.17 | 45 |
| Sep 16, 2024 | 208.20 | 209.30 | 208.00 | 208.30 | 205.07 | 158 |
| Sep 13, 2024 | 210.10 | 210.10 | 210.10 | 210.10 | 206.84 | 18 |
| Sep 12, 2024 | 210.90 | 210.90 | 210.70 | 210.70 | 207.43 | 52 |
| Sep 11, 2024 | 210.40 | 210.40 | 210.40 | 210.40 | 207.14 | 25 |
| Sep 10, 2024 | 211.90 | 211.90 | 211.90 | 211.90 | 208.62 | - |
| Sep 9, 2024 | 209.70 | 211.90 | 209.20 | 211.90 | 208.62 | 126 |
| Sep 6, 2024 | 209.00 | 209.20 | 207.90 | 209.20 | 205.96 | 72 |
| Sep 5, 2024 | 212.30 | 212.30 | 208.20 | 208.20 | 204.97 | 89 |
| Sep 4, 2024 | 214.70 | 214.70 | 211.90 | 211.90 | 208.62 | 54 |
| Sep 3, 2024 | 218.60 | 218.60 | 215.40 | 215.90 | 212.55 | 225 |
| Sep 2, 2024 | 213.90 | 215.70 | 213.60 | 215.70 | 212.36 | 26 |
| Aug 30, 2024 | 217.10 | 217.80 | 217.10 | 217.80 | 214.42 | 50 |
| Aug 29, 2024 | 215.00 | 216.20 | 215.00 | 215.90 | 212.55 | 45 |
| Aug 28, 2024 | 214.00 | 218.10 | 214.00 | 218.10 | 214.72 | 119 |
| Aug 27, 2024 | 213.50 | 217.40 | 213.50 | 217.40 | 214.03 | 11 |
| Aug 26, 2024 | 216.30 | 216.70 | 214.30 | 214.30 | 210.98 | 374 |
| Aug 23, 2024 | 214.60 | 215.00 | 214.00 | 215.00 | 211.67 | 8 |
| Aug 22, 2024 | 213.20 | 215.80 | 213.20 | 214.00 | 210.68 | 77 |
| Aug 21, 2024 | 213.10 | 213.20 | 212.50 | 213.20 | 209.89 | 140 |
| Aug 20, 2024 | 211.40 | 211.60 | 210.40 | 210.40 | 207.14 | 210 |
| Aug 19, 2024 | 211.40 | 212.10 | 211.10 | 212.10 | 208.81 | 16 |
| Aug 16, 2024 | 213.50 | 213.50 | 211.80 | 211.80 | 208.52 | 1,623 |
| Aug 15, 2024 | 210.70 | 212.40 | 210.20 | 212.40 | 209.11 | 15 |
| Aug 14, 2024 | 210.00 | 210.00 | 209.10 | 209.10 | 205.86 | 149 |
| Aug 13, 2024 | 204.70 | 204.70 | 204.70 | 204.70 | 201.53 | - |
| Aug 12, 2024 | 207.20 | 207.70 | 204.70 | 204.70 | 201.53 | 22 |
| Aug 9, 2024 | 207.30 | 209.10 | 207.30 | 208.10 | 204.87 | 81 |
| Aug 8, 2024 | 208.00 | 208.00 | 208.00 | 208.00 | 204.78 | - |
| Aug 7, 2024 | 206.50 | 209.20 | 206.50 | 209.20 | 205.96 | 60 |
| Aug 6, 2024 | 206.80 | 207.50 | 206.00 | 207.40 | 204.18 | 16 |
| Aug 5, 2024 | 204.90 | 207.60 | 204.90 | 207.60 | 204.38 | 240 |
| Aug 2, 2024 | 208.10 | 208.80 | 206.10 | 208.80 | 205.56 | 848 |
| Aug 1, 2024 | 210.90 | 212.60 | 210.60 | 210.60 | 207.34 | 83 |
| Jul 31, 2024 | 214.30 | 214.80 | 212.00 | 214.80 | 211.47 | 431 |
| Jul 30, 2024 | 210.60 | 212.60 | 210.60 | 212.60 | 209.30 | 25 |
| Jul 29, 2024 | 208.10 | 210.30 | 207.70 | 210.30 | 207.04 | 113 |
| Jul 26, 2024 | 195.00 | 208.80 | 195.00 | 207.60 | 204.38 | 1,432 |
| Jul 25, 2024 | 192.90 | 192.90 | 191.80 | 192.50 | 189.52 | 847 |
| Jul 24, 2024 | 194.65 | 196.40 | 194.65 | 195.80 | 192.76 | 405 |
| Jul 23, 2024 | 197.25 | 197.75 | 196.30 | 197.00 | 193.95 | 396 |
| Jul 22, 2024 | 194.60 | 197.50 | 194.60 | 197.20 | 194.14 | 533 |
| Jul 19, 2024 | 194.65 | 194.70 | 192.30 | 192.50 | 189.52 | 2,185 |
| Jul 18, 2024 | 190.50 | 202.10 | 190.00 | 191.55 | 188.58 | 1,148 |
| Jul 17, 2024 | 193.30 | 193.30 | 189.00 | 189.55 | 186.61 | 647 |
| Jul 16, 2024 | 198.30 | 198.30 | 198.00 | 198.30 | 195.23 | 5 |
| Jul 15, 2024 | 202.40 | 202.40 | 199.70 | 200.00 | 196.90 | 366 |
| Jul 12, 2024 | 204.00 | 204.00 | 204.00 | 204.00 | 200.84 | - |
| Jul 11, 2024 | 199.30 | 200.50 | 199.30 | 200.50 | 197.39 | 10 |
| Jul 10, 2024 | 197.00 | 197.05 | 197.00 | 197.05 | 194.00 | 55 |
| Jul 9, 2024 | 200.20 | 200.20 | 195.55 | 195.55 | 192.52 | 156 |
| Jul 8, 2024 | 202.10 | 203.50 | 200.80 | 201.90 | 198.77 | 86 |
| Jul 5, 2024 | 204.00 | 204.00 | 201.00 | 201.90 | 198.77 | 16 |
| Jul 4, 2024 | 202.20 | 203.70 | 202.20 | 203.70 | 200.54 | 50 |
| Jul 3, 2024 | 202.30 | 202.30 | 201.50 | 201.50 | 198.38 | 1 |
| Jul 2, 2024 | 200.20 | 200.80 | 199.80 | 200.40 | 197.29 | 48 |
| Jul 1, 2024 | 203.30 | 204.20 | 201.00 | 202.40 | 199.26 | 689 |
| Jun 28, 2024 | 203.60 | 205.10 | 203.60 | 205.10 | 201.92 | 44 |
| Jun 27, 2024 | 203.90 | 203.90 | 203.50 | 203.50 | 200.35 | - |
| Jun 26, 2024 | 205.30 | 205.30 | 205.30 | 205.30 | 202.12 | 10 |
| Jun 25, 2024 | 206.80 | 208.10 | 206.80 | 207.00 | 203.79 | 110 |
| Jun 24, 2024 | 209.60 | 211.10 | 208.90 | 211.10 | 207.83 | 27 |
| Jun 21, 2024 | 209.20 | 211.10 | 209.20 | 211.10 | 207.83 | 2 |
| Jun 20, 2024 | 205.60 | 211.10 | 205.10 | 211.10 | 207.83 | 30 |
| Jun 19, 2024 | 205.80 | 205.80 | 205.70 | 205.70 | 202.51 | 100 |
| Jun 18, 2024 | 207.80 | 210.10 | 207.80 | 210.10 | 206.84 | 49 |
| Jun 17, 2024 | 206.50 | 206.50 | 205.70 | 205.80 | 202.61 | 77 |
| Jun 14, 2024 | 202.50 | 202.50 | 200.80 | 200.80 | 197.69 | 65 |
| Jun 13, 2024 | 206.80 | 206.80 | 206.80 | 206.80 | 203.59 | 20 |
| Jun 12, 2024 | 206.40 | 211.00 | 206.40 | 211.00 | 207.73 | 50 |
| Jun 11, 2024 | 206.30 | 206.30 | 206.30 | 206.30 | 203.10 | 28 |
| Jun 10, 2024 | 206.60 | 207.30 | 206.20 | 206.20 | 203.00 | 22 |
| Jun 7, 2024 | 208.50 | 211.10 | 208.50 | 211.10 | 207.83 | 7 |
| Jun 6, 2024 | 208.00 | 208.10 | 207.50 | 207.70 | 204.48 | 29 |
| Jun 5, 2024 | 207.80 | 208.60 | 207.80 | 208.60 | 205.37 | 17 |
| Jun 4, 2024 | 204.70 | 204.70 | 201.70 | 201.70 | 198.57 | 1 |
| Jun 3, 2024 | 207.50 | 207.50 | 205.90 | 205.90 | 202.71 | 176 |
| May 31, 2024 | 204.90 | 204.90 | 204.90 | 204.90 | 201.72 | - |
| May 30, 2024 | 205.90 | 205.90 | 205.90 | 205.90 | 202.71 | - |
| May 29, 2024 | 205.30 | 205.30 | 205.30 | 205.30 | 202.12 | - |
| May 28, 2024 | 210.40 | 210.40 | 205.90 | 205.90 | 202.71 | 360 |
| May 27, 2024 | 210.00 | 210.00 | 209.90 | 209.90 | 206.65 | 175 |
| May 24, 2024 | 208.60 | 208.60 | 208.60 | 208.60 | 205.37 | - |
| May 23, 2024 | 208.90 | 209.10 | 208.90 | 209.10 | 205.86 | 1 |
| May 22, 2024 | 207.90 | 209.40 | 207.90 | 209.40 | 206.15 | 171 |
| May 21, 2024 | 209.20 | 209.20 | 208.30 | 208.90 | 205.66 | 122 |
| May 20, 2024 | 205.20 | 205.20 | 205.20 | 205.20 | 202.02 | - |
| May 17, 2024 | 205.20 | 205.20 | 205.20 | 205.20 | 202.02 | 46 |
| May 16, 2024 | 207.30 | 207.30 | 206.90 | 206.90 | 203.69 | 110 |
| May 15, 2024 | 206.80 | 208.60 | 206.50 | 208.60 | 205.37 | 14 |
| May 14, 2024 | 206.60 | 206.60 | 204.90 | 205.60 | 202.41 | 161 |
| May 13, 2024 | 206.50 | 206.50 | 205.30 | 205.30 | 202.12 | 82 |
Related Tickers
BOX.DE Becton, Dickinson and Company
156.00
+3.45%
BIG1.DE Bio-Gate AG
0.6850
+7.03%
56S1.DE Sartorius Stedim Biotech S.A.
199.15
-1.75%
IUI1.DE Intuitive Surgical, Inc.
500.10
+4.79%
CBHD.DE Coloplast A/S
85.12
-1.78%
1SXP.DE SCHOTT Pharma AG & Co. KGaA
26.25
+3.14%
SRT.DE Sartorius Aktiengesellschaft
189.20
+1.50%
FIE.DE Fielmann Group AG
54.00
0.00%
SRT3.DE Sartorius Aktiengesellschaft
232.00
+1.00%
GXI.DE Gerresheimer AG
62.05
+1.72%