Show:
Historical Prices
Frequency:
Daily
Currency in EUR
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 15, 2021 | 1,989.00 | 2,012.00 | 1,982.20 | 2,004.00 | 2,004.00 | 32,023 |
| Apr 14, 2021 | 1,996.80 | 2,007.50 | 1,982.60 | 1,989.00 | 1,989.00 | 45,372 |
| Apr 13, 2021 | 1,964.00 | 2,003.50 | 1,959.00 | 1,990.00 | 1,990.00 | 56,002 |
| Apr 12, 2021 | 1,987.40 | 1,997.20 | 1,948.20 | 1,959.00 | 1,959.00 | 37,580 |
| Apr 09, 2021 | 1,995.20 | 2,016.50 | 1,982.20 | 1,989.20 | 1,989.20 | 46,631 |
| Apr 08, 2021 | 2,018.00 | 2,029.50 | 1,978.20 | 1,994.00 | 1,994.00 | 41,169 |
| Apr 07, 2021 | 1,980.20 | 2,013.50 | 1,964.20 | 1,996.40 | 1,996.40 | 49,139 |
| Apr 06, 2021 | 2,040.00 | 2,046.00 | 1,956.00 | 1,985.40 | 1,985.40 | 71,846 |
| Apr 01, 2021 | 1,919.80 | 1,983.60 | 1,919.40 | 1,982.00 | 1,982.00 | 77,819 |
| Mar 31, 2021 | 1,875.50 | 1,916.50 | 1,863.50 | 1,903.50 | 1,903.50 | 70,495 |
| Mar 30, 2021 | 1,863.00 | 1,879.00 | 1,843.50 | 1,877.50 | 1,877.50 | 50,614 |
| Mar 29, 2021 | 1,896.50 | 1,903.00 | 1,854.50 | 1,857.00 | 1,857.00 | 36,636 |
| Mar 26, 2021 | 1,866.00 | 1,901.00 | 1,861.50 | 1,889.50 | 1,889.50 | 47,136 |
| Mar 25, 2021 | 1,891.00 | 1,916.50 | 1,835.50 | 1,848.00 | 1,848.00 | 77,127 |
| Mar 24, 2021 | 1,936.00 | 1,948.00 | 1,896.00 | 1,896.00 | 1,896.00 | 59,822 |
| Mar 23, 2021 | 1,916.50 | 1,953.50 | 1,908.00 | 1,940.00 | 1,940.00 | 53,899 |
| Mar 22, 2021 | 1,905.00 | 1,936.00 | 1,898.00 | 1,920.00 | 1,920.00 | 38,929 |
| Mar 19, 2021 | 1,896.00 | 1,940.50 | 1,893.00 | 1,913.00 | 1,913.00 | 107,744 |
| Mar 18, 2021 | 1,948.00 | 1,960.50 | 1,897.00 | 1,909.50 | 1,909.50 | 64,824 |
| Mar 17, 2021 | 1,988.00 | 1,991.00 | 1,923.00 | 1,943.00 | 1,943.00 | 53,330 |
| Mar 16, 2021 | 1,980.50 | 2,014.00 | 1,969.50 | 1,991.00 | 1,991.00 | 65,200 |
| Mar 15, 2021 | 1,932.00 | 1,988.00 | 1,927.50 | 1,967.50 | 1,967.50 | 50,114 |
| Mar 12, 2021 | 1,982.50 | 1,985.00 | 1,918.50 | 1,935.00 | 1,935.00 | 60,455 |
| Mar 11, 2021 | 1,904.00 | 1,988.00 | 1,901.00 | 1,982.50 | 1,982.50 | 78,129 |
| Mar 10, 2021 | 1,940.00 | 1,945.50 | 1,873.50 | 1,882.50 | 1,882.50 | 83,368 |
| Mar 09, 2021 | 1,857.00 | 1,943.50 | 1,852.00 | 1,936.00 | 1,936.00 | 88,436 |
| Mar 08, 2021 | 1,821.00 | 1,868.00 | 1,785.50 | 1,860.00 | 1,860.00 | 82,372 |
| Mar 05, 2021 | 1,863.50 | 1,894.50 | 1,810.00 | 1,814.00 | 1,814.00 | 101,975 |
| Mar 04, 2021 | 1,899.00 | 1,904.50 | 1,833.00 | 1,875.50 | 1,875.50 | 91,371 |
| Mar 03, 2021 | 1,945.00 | 1,953.00 | 1,906.50 | 1,918.50 | 1,918.50 | 75,897 |
| Mar 02, 2021 | 1,941.00 | 1,979.00 | 1,922.50 | 1,943.50 | 1,943.50 | 66,625 |
| Mar 01, 2021 | 1,950.00 | 1,974.50 | 1,887.50 | 1,950.00 | 1,950.00 | 93,787 |
| Feb 26, 2021 | 1,881.00 | 1,933.00 | 1,860.50 | 1,916.00 | 1,916.00 | 97,426 |
| Feb 25, 2021 | 1,998.00 | 2,007.00 | 1,932.00 | 1,934.50 | 1,934.50 | 73,456 |
| Feb 24, 2021 | 1,980.00 | 2,029.00 | 1,954.00 | 1,978.50 | 1,978.50 | 102,015 |
| Feb 23, 2021 | 2,102.00 | 2,103.00 | 1,949.50 | 1,980.00 | 1,980.00 | 162,916 |
| Feb 22, 2021 | 2,191.00 | 2,191.00 | 2,142.00 | 2,152.00 | 2,152.00 | 69,135 |
| Feb 19, 2021 | 2,176.00 | 2,212.00 | 2,170.00 | 2,211.00 | 2,211.00 | 74,916 |
| Feb 18, 2021 | 2,176.00 | 2,199.00 | 2,159.00 | 2,167.00 | 2,167.00 | 55,002 |
| Feb 17, 2021 | 2,181.00 | 2,221.00 | 2,150.00 | 2,160.00 | 2,160.00 | 83,694 |
| Feb 16, 2021 | 2,143.00 | 2,200.00 | 2,138.00 | 2,192.00 | 2,192.00 | 68,008 |
| Feb 15, 2021 | 2,200.00 | 2,200.00 | 2,126.00 | 2,135.00 | 2,135.00 | 70,153 |
| Feb 12, 2021 | 2,179.00 | 2,200.00 | 2,159.00 | 2,190.00 | 2,190.00 | 68,787 |
| Feb 11, 2021 | 2,107.00 | 2,200.00 | 2,092.00 | 2,184.00 | 2,184.00 | 118,619 |
| Feb 10, 2021 | 1,985.00 | 2,123.00 | 1,961.00 | 2,066.00 | 2,066.00 | 138,164 |
| Feb 09, 2021 | 1,900.00 | 1,911.50 | 1,881.50 | 1,901.50 | 1,901.50 | 65,773 |
| Feb 08, 2021 | 1,892.50 | 1,905.00 | 1,881.50 | 1,897.00 | 1,897.00 | 52,152 |
| Feb 05, 2021 | 1,910.50 | 1,924.00 | 1,872.50 | 1,884.50 | 1,884.50 | 47,198 |
| Feb 04, 2021 | 1,846.00 | 1,907.00 | 1,845.00 | 1,903.00 | 1,903.00 | 86,619 |
| Feb 03, 2021 | 1,811.50 | 1,824.00 | 1,792.50 | 1,823.00 | 1,823.00 | 55,644 |
| Feb 02, 2021 | 1,798.00 | 1,819.50 | 1,774.50 | 1,800.00 | 1,800.00 | 78,005 |
| Feb 01, 2021 | 1,740.50 | 1,775.50 | 1,740.50 | 1,770.50 | 1,770.50 | 69,974 |
| Jan 29, 2021 | 1,736.50 | 1,755.00 | 1,709.00 | 1,719.50 | 1,719.50 | 121,440 |
| Jan 28, 2021 | 1,764.00 | 1,806.00 | 1,739.50 | 1,760.00 | 1,760.00 | 113,344 |
| Jan 27, 2021 | 1,850.00 | 1,852.00 | 1,738.50 | 1,775.00 | 1,775.00 | 126,986 |
| Jan 26, 2021 | 1,863.50 | 1,895.50 | 1,850.00 | 1,856.50 | 1,856.50 | 64,790 |
| Jan 25, 2021 | 1,925.00 | 1,942.00 | 1,863.50 | 1,875.00 | 1,875.00 | 89,751 |
| Jan 22, 2021 | 1,906.00 | 1,923.50 | 1,887.50 | 1,919.00 | 1,919.00 | 75,158 |
| Jan 21, 2021 | 1,896.50 | 1,920.00 | 1,887.50 | 1,913.00 | 1,913.00 | 76,734 |
| Jan 20, 2021 | 1,798.00 | 1,885.50 | 1,789.00 | 1,876.00 | 1,876.00 | 108,493 |
| Jan 19, 2021 | 1,800.00 | 1,801.00 | 1,770.50 | 1,785.00 | 1,785.00 | 59,415 |
| Jan 18, 2021 | 1,786.00 | 1,810.50 | 1,770.00 | 1,791.50 | 1,791.50 | 43,202 |
| Jan 15, 2021 | 1,767.50 | 1,795.00 | 1,761.50 | 1,789.00 | 1,789.00 | 82,253 |
| Jan 14, 2021 | 1,794.00 | 1,805.50 | 1,757.00 | 1,777.50 | 1,777.50 | 85,150 |
| Jan 13, 2021 | 1,757.50 | 1,791.00 | 1,744.50 | 1,791.00 | 1,791.00 | 75,828 |
| Jan 12, 2021 | 1,753.00 | 1,771.50 | 1,744.00 | 1,758.50 | 1,758.50 | 83,263 |
| Jan 11, 2021 | 1,760.00 | 1,783.50 | 1,739.50 | 1,744.50 | 1,744.50 | 63,817 |
| Jan 08, 2021 | 1,730.00 | 1,764.50 | 1,715.00 | 1,756.50 | 1,756.50 | 97,176 |
| Jan 07, 2021 | 1,735.00 | 1,754.00 | 1,708.50 | 1,714.50 | 1,714.50 | 90,183 |
| Jan 06, 2021 | 1,822.00 | 1,824.00 | 1,706.50 | 1,733.00 | 1,733.00 | 156,844 |
| Jan 05, 2021 | 1,848.50 | 1,857.00 | 1,814.00 | 1,829.00 | 1,829.00 | 86,256 |
| Jan 04, 2021 | 1,900.00 | 1,921.50 | 1,856.00 | 1,859.50 | 1,859.50 | 99,408 |
| Dec 31, 2020 | 1,897.00 | 1,941.50 | 1,894.50 | 1,905.00 | 1,905.00 | 30,073 |
| Dec 30, 2020 | 1,932.00 | 1,935.50 | 1,897.50 | 1,900.00 | 1,900.00 | 57,971 |
| Dec 29, 2020 | 1,931.00 | 1,972.50 | 1,928.00 | 1,932.00 | 1,932.00 | 62,403 |
| Dec 28, 2020 | 1,971.00 | 1,979.50 | 1,913.00 | 1,931.00 | 1,931.00 | 47,491 |
| Dec 24, 2020 | 1,949.50 | 1,970.00 | 1,944.00 | 1,969.50 | 1,969.50 | 13,136 |
| Dec 23, 2020 | 1,950.00 | 1,969.00 | 1,940.00 | 1,944.00 | 1,944.00 | 42,757 |
| Dec 22, 2020 | 1,906.50 | 1,953.00 | 1,906.50 | 1,940.50 | 1,940.50 | 71,457 |
| Dec 21, 2020 | 1,940.00 | 1,964.50 | 1,870.50 | 1,900.00 | 1,900.00 | 94,947 |
| Dec 18, 2020 | 1,910.00 | 1,976.00 | 1,910.00 | 1,949.50 | 1,949.50 | 135,233 |
| Dec 17, 2020 | 1,880.00 | 1,912.00 | 1,879.50 | 1,906.50 | 1,906.50 | 77,813 |
| Dec 16, 2020 | 1,851.00 | 1,880.00 | 1,850.00 | 1,878.00 | 1,878.00 | 51,284 |
| Dec 15, 2020 | 1,838.00 | 1,874.50 | 1,828.00 | 1,860.00 | 1,860.00 | 70,953 |
| Dec 14, 2020 | 1,845.50 | 1,862.00 | 1,826.00 | 1,837.00 | 1,837.00 | 98,266 |
| Dec 11, 2020 | 1,749.00 | 1,834.50 | 1,747.00 | 1,827.00 | 1,827.00 | 94,696 |
| Dec 10, 2020 | 1,725.50 | 1,759.00 | 1,711.00 | 1,752.00 | 1,752.00 | 71,963 |
| Dec 09, 2020 | 1,721.00 | 1,743.50 | 1,715.50 | 1,739.00 | 1,739.00 | 70,474 |
| Dec 08, 2020 | 1,680.00 | 1,736.00 | 1,679.50 | 1,724.00 | 1,724.00 | 68,597 |
| Dec 07, 2020 | 1,655.00 | 1,686.50 | 1,655.00 | 1,682.00 | 1,682.00 | 59,494 |
| Dec 04, 2020 | 1,656.00 | 1,667.00 | 1,625.50 | 1,659.00 | 1,659.00 | 72,798 |
| Dec 03, 2020 | 1,621.50 | 1,656.50 | 1,620.00 | 1,652.50 | 1,652.50 | 77,551 |
| Dec 02, 2020 | 1,595.00 | 1,644.50 | 1,591.50 | 1,621.50 | 1,621.50 | 71,377 |
| Dec 01, 2020 | 1,617.50 | 1,630.50 | 1,580.50 | 1,596.00 | 1,596.00 | 100,566 |
| Nov 30, 2020 | 1,614.50 | 1,658.00 | 1,602.00 | 1,602.00 | 1,602.00 | 129,347 |
| Nov 27, 2020 | 1,580.00 | 1,625.50 | 1,578.50 | 1,616.00 | 1,616.00 | 79,082 |
| Nov 26, 2020 | 1,561.00 | 1,586.50 | 1,560.50 | 1,575.00 | 1,575.00 | 44,736 |
| Nov 25, 2020 | 1,550.00 | 1,571.00 | 1,534.50 | 1,552.00 | 1,552.00 | 84,699 |
| Nov 24, 2020 | 1,608.00 | 1,612.00 | 1,539.50 | 1,551.50 | 1,551.50 | 90,066 |
| Nov 23, 2020 | 1,605.50 | 1,613.00 | 1,584.50 | 1,599.00 | 1,599.00 | 62,164 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
