158.00
+2.2(+1.41%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 158.6 | 155.8 | 157.4 | 159.6 | 155.8 | 559 |
| September 04, 2025 | 160.2 | 156 | 156 | 160.2 | 154.4 | 1,163 |
| September 03, 2025 | 163.8 | 163.4 | 163.4 | 163.8 | 163.4 | 67 |
| September 02, 2025 | 166 | 162.6 | 162.6 | 166 | 161.6 | 279 |
| September 01, 2025 | 164.8 | 168 | 168 | 168.2 | 164.8 | 218 |
| August 29, 2025 | 160 | 160 | 160 | 161.2 | 158.6 | 37 |
| August 28, 2025 | 157.4 | 161 | 161 | 161 | 157.4 | 206 |
| August 26, 2025 | 163.2 | 160.8 | 160.8 | 165.2 | 160.8 | 374 |
| August 22, 2025 | 157.8 | 161.6 | 161.6 | 163 | 157.8 | 92 |
| August 21, 2025 | 163 | 160 | 160 | 163 | 160 | 10 |
| August 20, 2025 | 161.4 | 163.4 | 163.4 | 163.4 | 161.4 | 10 |
| August 19, 2025 | 160.8 | 163.2 | 163.2 | 163.2 | 160.4 | 370 |
| August 18, 2025 | 163.4 | 160.2 | 160.2 | 163.4 | 160.2 | 17 |
| August 15, 2025 | 162.6 | 161 | 161 | 163.6 | 161 | 103 |
| August 14, 2025 | 160 | 160.6 | 160.6 | 164 | 160 | 187 |
| August 13, 2025 | 163.2 | 162 | 162 | 163.8 | 160.8 | 215 |
| August 12, 2025 | 152.8 | 163.8 | 163.8 | 163.8 | 151.8 | 730 |
| August 11, 2025 | 149.6 | 151.2 | 151.2 | 151.6 | 147.6 | 30 |
| August 08, 2025 | 146.8 | 147.6 | 147.6 | 150 | 146.8 | 141 |
| August 07, 2025 | 145.4 | 149.6 | 149.6 | 150 | 145.4 | 80 |
| August 06, 2025 | 148.6 | 146.6 | 146.6 | 149.4 | 146.6 | 15 |
| August 05, 2025 | 151.8 | 146.6 | 146.6 | 151.8 | 146.6 | 82 |
| August 04, 2025 | 151 | 150.6 | 150.6 | 152.6 | 150.6 | 122 |
| August 01, 2025 | 153.8 | 150.4 | 150.4 | 156 | 150 | 209 |
| July 31, 2025 | 160 | 156.2 | 156.2 | 161 | 155.8 | 110 |
| July 30, 2025 | 160.2 | 161.4 | 161.4 | 162.2 | 160.2 | 61 |
| July 29, 2025 | 160 | 161.4 | 161.4 | 163 | 156.4 | 298 |
| July 28, 2025 | 161.2 | 159 | 159 | 163.4 | 159 | 233 |
| July 25, 2025 | 159.2 | 159.33 | 159.33 | 161 | 158 | 2,405 |
| July 24, 2025 | 162.8 | 158.4 | 158.4 | 162.8 | 157.8 | 126 |
| July 23, 2025 | 159.8 | 160.2 | 160.2 | 161 | 158.2 | 349 |
| July 22, 2025 | 160.2 | 158.4 | 158.4 | 166 | 149.1 | 1,205 |
| July 21, 2025 | 171.2 | 166.2 | 166.2 | 171.2 | 166.2 | 30 |
| July 18, 2025 | 178.8 | 171.4 | 171.4 | 178.8 | 170.2 | 8 |
| July 17, 2025 | 170.2 | 172.4 | 172.4 | 172.8 | 170.2 | 84 |
| July 16, 2025 | 171.2 | 171.2 | 171.2 | 173.6 | 170.2 | 75 |
| July 15, 2025 | 174.2 | 173.9 | 173.9 | 176.75 | 172.8 | 575 |
| July 14, 2025 | 174.2 | 171.8 | 171.8 | 178 | 171.2 | 293 |
| July 11, 2025 | 181.8 | 178.8 | 178.8 | 181.8 | 178.6 | 2 |
| July 10, 2025 | 176.2 | 181 | 181 | 181 | 174 | 189 |
| July 09, 2025 | 184.8 | 176.4 | 176.4 | 184.8 | 176.4 | 14,897 |
| July 08, 2025 | 174 | 179 | 179 | 179 | 174 | 252 |
| July 07, 2025 | 178 | 174.4 | 174.4 | 178 | 174 | 8 |
| July 04, 2025 | 178.2 | 177.8 | 177.8 | 178.8 | 176.8 | 30 |
| July 03, 2025 | 183.6 | 180.4 | 180.4 | 186.6 | 177.8 | 143 |
| July 02, 2025 | 176.6 | 181 | 181 | 184 | 176.6 | 20 |
| July 01, 2025 | 177.8 | 176.4 | 176.4 | 177.8 | 176 | 51 |
| June 30, 2025 | 180.8 | 176 | 176 | 180.8 | 176 | 379 |
| June 27, 2025 | 179.4 | 177 | 177 | 181 | 177 | 51 |
| June 26, 2025 | 174.8 | 177 | 177 | 179.6 | 174.8 | 5 |
| June 25, 2025 | 169.6 | 172.4 | 172.4 | 175.6 | 169.6 | 31 |
| June 24, 2025 | 165.2 | 173.4 | 173.4 | 173.4 | 165.2 | 298 |
| June 23, 2025 | 169.4 | 169.4 | 169.4 | 170.8 | 169.4 | 328 |
| June 20, 2025 | 174 | 174.6 | 175.8 | 176.4 | 173.6 | 426 |
| June 19, 2025 | 168.6 | 173.8 | 173.8 | 173.8 | 168.6 | 124 |
| June 18, 2025 | 170.4 | 168.8 | 168.8 | 171 | 168 | 292 |
| June 17, 2025 | 165.2 | 170.8 | 170.8 | 176.2 | 165.2 | 612 |
| June 16, 2025 | 171.4 | 166.8 | 166.8 | 173 | 164.8 | 235 |
| June 13, 2025 | 173 | 167.8 | 167.8 | 173 | 161.4 | 12 |
| June 12, 2025 | 170.8 | 164.8 | 164.8 | 170.8 | 164.8 | 41 |