150.60
+2(+1.35%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 149.8 | 150.6 | 150.6 | 152 | 149 | 16,802 |
| August 15, 2025 | 151 | 148.6 | 148.6 | 151 | 147.8 | 8,241 |
| August 14, 2025 | 148 | 151.4 | 151.4 | 154.4 | 147.8 | 20,009 |
| August 13, 2025 | 150.8 | 148 | 148 | 155 | 146.8 | 12,805 |
| August 12, 2025 | 147 | 151.4 | 151.4 | 151.4 | 146.8 | 10,278 |
| August 11, 2025 | 147.8 | 147.6 | 147.6 | 148.6 | 143.4 | 23,201 |
| August 08, 2025 | 148 | 149.2 | 149.2 | 153.8 | 146 | 26,529 |
| August 07, 2025 | 155.4 | 150.6 | 150.6 | 158.4 | 150.6 | 18,426 |
| August 06, 2025 | 157 | 154.4 | 154.4 | 157.8 | 153.8 | 12,444 |
| August 05, 2025 | 159.2 | 155.2 | 155.2 | 162 | 154.2 | 22,711 |
| August 04, 2025 | 157 | 157.8 | 157.8 | 161.6 | 157 | 24,724 |
| August 01, 2025 | 149 | 155.6 | 155.6 | 156.2 | 145 | 42,515 |
| July 31, 2025 | 135.8 | 149 | 149 | 152 | 135.8 | 65,916 |
| July 30, 2025 | 136 | 135.2 | 135.2 | 138.2 | 124.8 | 91,097 |
| July 29, 2025 | 152.2 | 146 | 146 | 153 | 143.8 | 48,663 |
| July 28, 2025 | 151.6 | 150.2 | 150.2 | 154 | 148.2 | 24,699 |
| July 25, 2025 | 156 | 149.6 | 149.6 | 157.4 | 148.2 | 50,953 |
| July 24, 2025 | 164 | 156.6 | 156.6 | 166.6 | 156.4 | 29,106 |
| July 23, 2025 | 161.2 | 164.4 | 164.4 | 164.8 | 159 | 22,462 |
| July 22, 2025 | 157.4 | 158 | 158 | 160 | 155.8 | 17,691 |
| July 21, 2025 | 157.6 | 159.4 | 159.4 | 160 | 156.8 | 10,899 |
| July 18, 2025 | 159.8 | 158 | 158 | 162.4 | 155 | 34,504 |
| July 17, 2025 | 156.4 | 158.6 | 158.6 | 158.6 | 155.4 | 19,657 |
| July 16, 2025 | 154 | 156.6 | 156.6 | 158.2 | 152.6 | 45,804 |
| July 15, 2025 | 148.2 | 152 | 152 | 152.2 | 145.8 | 25,502 |
| July 14, 2025 | 146.6 | 148.8 | 148.8 | 150.8 | 145 | 12,107 |
| July 11, 2025 | 146.2 | 146.8 | 146.8 | 149.4 | 144.2 | 12,577 |
| July 10, 2025 | 152.2 | 149.2 | 149.2 | 152.2 | 146.2 | 19,630 |
| July 09, 2025 | 147.8 | 151.2 | 151.2 | 153.2 | 147.8 | 30,961 |
| July 08, 2025 | 146.2 | 146.8 | 146.8 | 147.8 | 145 | 17,075 |
| July 07, 2025 | 138.4 | 148 | 148 | 148 | 138.4 | 43,016 |
| July 04, 2025 | 136 | 137.8 | 137.8 | 137.8 | 134.6 | 9,979 |
| July 03, 2025 | 134 | 135.8 | 135.8 | 139 | 132.4 | 12,374 |
| July 02, 2025 | 138 | 133 | 133 | 138 | 129.8 | 35,981 |
| July 01, 2025 | 138.4 | 138 | 138 | 144.6 | 136.4 | 44,669 |
| June 30, 2025 | 136 | 138.8 | 138.8 | 138.8 | 135 | 23,024 |
| June 27, 2025 | 137.8 | 134 | 134 | 138.6 | 132.4 | 22,075 |
| June 26, 2025 | 132.2 | 138 | 138 | 138 | 132 | 26,884 |
| June 25, 2025 | 131.4 | 131.4 | 131.4 | 133.6 | 129.4 | 15,878 |
| June 24, 2025 | 131.8 | 130.6 | 130.6 | 133 | 128 | 22,799 |
| June 23, 2025 | 126.2 | 129.6 | 129.6 | 130 | 126.2 | 27,406 |
| June 20, 2025 | 131.8 | 127.2 | 127.2 | 133.2 | 124 | 50,046 |
| June 19, 2025 | 134.6 | 132 | 132 | 135.8 | 131.8 | 18,603 |
| June 18, 2025 | 133.2 | 135.4 | 135.4 | 136.8 | 133.2 | 16,662 |
| June 17, 2025 | 135.6 | 134 | 134 | 135.6 | 130.8 | 25,765 |
| June 16, 2025 | 131.6 | 137 | 137 | 137 | 131 | 38,465 |
| June 13, 2025 | 126.4 | 130 | 130 | 130.2 | 126 | 15,752 |
| June 12, 2025 | 127.2 | 128.2 | 128.2 | 128.2 | 123.6 | 26,063 |
| June 11, 2025 | 125 | 126.8 | 126.8 | 128 | 122.4 | 25,574 |
| June 10, 2025 | 128.4 | 127.2 | 127.2 | 130.2 | 127.2 | 32,166 |
| June 09, 2025 | 130 | 130.2 | 130.2 | 130.8 | 127.8 | 18,026 |
| June 06, 2025 | 134.8 | 129.4 | 129.4 | 134.8 | 129.4 | 41,641 |
| June 05, 2025 | 132.6 | 134.8 | 134.8 | 134.8 | 129.2 | 51,149 |
| June 04, 2025 | 133 | 132.8 | 132.8 | 133.6 | 129.6 | 31,747 |
| June 03, 2025 | 131.4 | 132.4 | 132.4 | 132.8 | 126.8 | 38,050 |
| June 02, 2025 | 123.6 | 130.6 | 130.6 | 130.6 | 122.8 | 45,701 |
| May 30, 2025 | 123.6 | 125 | 125 | 127.4 | 122.6 | 277,672 |
| May 29, 2025 | 126 | 123.2 | 123.2 | 126.4 | 122.4 | 18,499 |
| May 28, 2025 | 122 | 123.8 | 123.8 | 126 | 121.8 | 37,541 |
| May 27, 2025 | 126 | 121 | 121 | 126 | 121 | 31,076 |