153.98
-0.5004(-0.32%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 08, 2024 | 153.98 | 153.98 | 153.98 | 0 | 0 | 3,096 |
| January 05, 2024 | 154.48 | 154.48 | 154.48 | 154.48 | 154.48 | 104 |
| January 04, 2024 | 154.49 | 154.48 | 154.48 | 154.49 | 154.48 | 266 |
| January 03, 2024 | 154.5 | 154.48 | 154.48 | 154.5 | 154.48 | 160 |
| January 02, 2024 | 154.49 | 154.48 | 154.48 | 154.5 | 154.48 | 744 |
| December 29, 2023 | 154 | 153.98 | 153.98 | 154 | 153.98 | 134 |
| December 28, 2023 | 153.98 | 153.98 | 153.98 | 153.98 | 153.98 | 75 |
| December 27, 2023 | 153.99 | 153.99 | 153.99 | 153.99 | 153.99 | 6 |
| December 22, 2023 | 154.01 | 154.01 | 154.01 | 154.01 | 154.01 | 180 |
| December 21, 2023 | 154.5 | 153.98 | 153.98 | 154.5 | 153.98 | 88 |
| December 20, 2023 | 154.01 | 154.01 | 154.01 | 154.01 | 154.01 | 39 |
| December 19, 2023 | 153.99 | 153.98 | 153.98 | 153.99 | 153.98 | 244 |
| December 18, 2023 | 154.51 | 154.51 | 154.51 | 154.51 | 154.51 | 112 |
| December 15, 2023 | 154 | 153.98 | 153.98 | 154.01 | 153.98 | 115 |
| December 14, 2023 | 154.01 | 154.01 | 154.01 | 154.01 | 154.01 | 5 |
| December 13, 2023 | 154.25 | 153.99 | 153.99 | 154.25 | 153.99 | 538 |
| December 12, 2023 | 153.99 | 154.02 | 154.02 | 154.02 | 153.99 | 375 |
| December 11, 2023 | 154.1 | 154 | 154 | 154.14 | 153.99 | 112,092 |
| December 08, 2023 | 153.96 | 154.01 | 154.01 | 154.02 | 153.96 | 27,572 |
| December 07, 2023 | 154.01 | 154.01 | 154.01 | 154.01 | 154.01 | 2 |
| December 06, 2023 | 154.01 | 153.98 | 153.98 | 154.01 | 153.98 | 12 |
| December 05, 2023 | 153.99 | 153.99 | 153.99 | 153.99 | 153.99 | 28 |
| December 04, 2023 | 153.99 | 153.99 | 153.99 | 153.99 | 153.99 | 32 |
| December 01, 2023 | 154.53 | 153.99 | 153.99 | 154.53 | 153.99 | 709 |
| November 30, 2023 | 153.99 | 153.98 | 153.98 | 153.99 | 153.98 | 605 |
| November 28, 2023 | 153.5 | 153.5 | 153.5 | 153.75 | 153.5 | 7,503 |
| November 27, 2023 | 154 | 153.5 | 153.5 | 154 | 153.5 | 62 |
| November 24, 2023 | 153.5 | 153.48 | 153.48 | 154.01 | 153.48 | 41 |
| November 23, 2023 | 153.51 | 153.51 | 153.51 | 153.51 | 153.51 | 12 |
| November 22, 2023 | 153.5 | 153.99 | 153.99 | 154.03 | 153.5 | 7,642 |
| November 21, 2023 | 154.03 | 153.98 | 153.98 | 154.03 | 153.98 | 65 |
| November 20, 2023 | 154 | 154.02 | 154.02 | 154.02 | 153.99 | 47 |
| November 17, 2023 | 153.99 | 153.98 | 153.98 | 153.99 | 153.98 | 26 |
| November 16, 2023 | 154 | 153.99 | 153.99 | 154 | 153.99 | 24 |
| November 15, 2023 | 153.5 | 153.49 | 153.49 | 154.02 | 153.49 | 80 |
| November 14, 2023 | 153.99 | 153.92 | 153.92 | 154.02 | 153.92 | 297 |
| November 13, 2023 | 154.03 | 153.98 | 153.98 | 154.03 | 153.63 | 346 |
| November 10, 2023 | 154.03 | 153.8 | 153.8 | 154.03 | 153.8 | 185 |
| November 09, 2023 | 153.36 | 153.48 | 153.48 | 154.01 | 153.36 | 323 |
| November 08, 2023 | 153.99 | 154.02 | 154.02 | 154.02 | 153.99 | 636 |
| November 07, 2023 | 154 | 153.98 | 153.98 | 154.52 | 153.89 | 54,825 |
| November 06, 2023 | 154.1 | 153.98 | 153.98 | 154.27 | 153.9 | 23,760 |
| November 03, 2023 | 155 | 148.49 | 148.49 | 155 | 148.49 | 307,753 |
| November 02, 2023 | 149.5 | 149.01 | 149.01 | 149.5 | 149 | 304 |
| November 01, 2023 | 148.5 | 148.99 | 148.99 | 149.01 | 148.5 | 189 |
| October 31, 2023 | 149 | 149.01 | 149.01 | 149.03 | 149 | 54 |
| October 30, 2023 | 148.5 | 148.5 | 148.5 | 148.5 | 148.5 | 200 |
| October 27, 2023 | 149.53 | 149.01 | 149.01 | 149.53 | 149.01 | 116 |
| October 26, 2023 | 149 | 148.99 | 148.99 | 149 | 148.99 | 24 |
| October 25, 2023 | 149.49 | 149.49 | 149.49 | 149.49 | 149.49 | 62 |
| October 24, 2023 | 146 | 146.94 | 146.94 | 148.49 | 146 | 11,284 |
| October 23, 2023 | 145.5 | 146.51 | 146.51 | 146.51 | 145.5 | 224 |
| October 20, 2023 | 145.5 | 145.99 | 145.99 | 145.99 | 145.5 | 1,686 |
| October 19, 2023 | 146 | 146.93 | 146.93 | 146.93 | 146 | 2,109 |
| October 18, 2023 | 145 | 144.76 | 144.76 | 145.5 | 144.5 | 18,279 |
| October 17, 2023 | 146 | 147.1 | 147.1 | 147.1 | 145.5 | 5,702 |
| October 16, 2023 | 147.5 | 146.43 | 146.43 | 149.03 | 144.5 | 18,417 |
| October 13, 2023 | 149 | 149 | 149 | 149.5 | 149 | 113 |
| October 12, 2023 | 149.5 | 149 | 149 | 149.5 | 149 | 40 |
| October 11, 2023 | 150 | 150.07 | 150.07 | 150.07 | 149.01 | 12,660 |