164.40
-2.4(-1.44%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 23, 2025 | 166 | 164.4 | 164.4 | 166.55 | 163.75 | 322,917 |
| December 22, 2025 | 165.65 | 166.15 | 166.15 | 168.3 | 165.65 | 322,798 |
| December 19, 2025 | 163.85 | 165.1 | 165.1 | 167.45 | 163.65 | 1.32M |
| December 18, 2025 | 163.8 | 167.3 | 167.3 | 167.85 | 163.35 | 434,794 |
| December 17, 2025 | 169 | 165.35 | 165.35 | 169 | 165 | 423,868 |
| December 16, 2025 | 167.5 | 169.05 | 169.05 | 169.7 | 166.9 | 592,422 |
| December 15, 2025 | 167.5 | 166.95 | 166.95 | 169.1 | 165.25 | 443,097 |
| December 12, 2025 | 165.2 | 167.4 | 167.4 | 169.3 | 165.05 | 724,646 |
| December 11, 2025 | 162.45 | 164.25 | 164.25 | 165.1 | 161.6 | 382,090 |
| December 10, 2025 | 158.9 | 161.4 | 161.4 | 161.65 | 157.65 | 385,199 |
| December 09, 2025 | 160.05 | 160 | 160 | 160.7 | 157.55 | 262,889 |
| December 08, 2025 | 163.7 | 160.5 | 160.5 | 165.5 | 160.2 | 455,192 |
| December 05, 2025 | 162.4 | 164.3 | 164.3 | 166.6 | 162.25 | 605,671 |
| December 04, 2025 | 161.5 | 161.65 | 161.65 | 164.4 | 160.6 | 518,196 |
| December 03, 2025 | 160.05 | 159.75 | 159.75 | 162 | 158.8 | 423,911 |
| December 02, 2025 | 159.95 | 160.5 | 160.5 | 160.8 | 158.3 | 410,257 |
| December 01, 2025 | 160.1 | 161.15 | 161.15 | 162.2 | 159.05 | 474,631 |
| November 28, 2025 | 158.9 | 160.4 | 160.4 | 160.8 | 158.3 | 291,454 |
| November 27, 2025 | 160 | 159.6 | 159.6 | 161.75 | 159 | 261,095 |
| November 26, 2025 | 154.9 | 158.85 | 158.85 | 159.5 | 153.2 | 655,493 |
| November 25, 2025 | 152.3 | 154.2 | 154.2 | 154.5 | 150.5 | 456,869 |
| November 24, 2025 | 153.5 | 152.35 | 152.35 | 153.75 | 151.05 | 729,693 |
| November 21, 2025 | 150.65 | 151.6 | 151.6 | 153.5 | 150.65 | 531,992 |
| November 20, 2025 | 154.25 | 152.25 | 152.25 | 154.4 | 150.4 | 695,393 |
| November 19, 2025 | 153.4 | 152.9 | 152.9 | 154.55 | 151.75 | 565,642 |
| November 18, 2025 | 158.55 | 153.9 | 153.9 | 158.8 | 153.5 | 592,335 |
| November 17, 2025 | 161.65 | 160 | 160 | 161.75 | 159.8 | 346,611 |
| November 14, 2025 | 162.85 | 161.65 | 161.65 | 163.6 | 158.45 | 405,539 |
| November 13, 2025 | 164.8 | 164.8 | 164.8 | 164.8 | 164.8 | 389,491 |
| November 12, 2025 | 163.5 | 164.8 | 164.8 | 166.1 | 162.05 | 263,696 |
| November 11, 2025 | 158.45 | 162.3 | 162.3 | 163.45 | 158.25 | 642,105 |
| November 10, 2025 | 160 | 157.7 | 157.7 | 160.05 | 156.25 | 683,248 |
| November 07, 2025 | 160 | 157.55 | 157.55 | 161 | 156.85 | 487,463 |
| November 06, 2025 | 160.6 | 159.35 | 159.35 | 164.45 | 158.55 | 774,626 |
| November 05, 2025 | 155 | 159.25 | 159.25 | 159.55 | 152.65 | 720,162 |
| November 04, 2025 | 160.6 | 157.75 | 157.75 | 160.7 | 157.2 | 711,292 |
| November 03, 2025 | 162.4 | 162.15 | 162.15 | 164.7 | 161.15 | 531,983 |
| October 31, 2025 | 166.85 | 163.8 | 163.8 | 167.2 | 163.15 | 625,479 |
| October 30, 2025 | 167.5 | 167.45 | 167.45 | 170.35 | 165 | 1.26M |
| October 29, 2025 | 183.95 | 165.25 | 165.25 | 186.8 | 164.65 | 2.64M |
| October 28, 2025 | 186.7 | 184.4 | 184.4 | 187.75 | 183.85 | 563,960 |
| October 27, 2025 | 188.75 | 187.35 | 187.35 | 189.95 | 185.55 | 576,505 |
| October 24, 2025 | 190 | 187.4 | 187.4 | 191.25 | 186.15 | 554,143 |
| October 23, 2025 | 188.8 | 189.85 | 189.85 | 191.3 | 188.25 | 599,514 |
| October 22, 2025 | 188.15 | 189.2 | 189.2 | 193.8 | 185.8 | 1.14M |
| October 21, 2025 | 194.6 | 194.75 | 194.75 | 196.4 | 192.9 | 319,923 |
| October 20, 2025 | 193 | 194.9 | 194.9 | 195.45 | 192.05 | 388,822 |
| October 17, 2025 | 190.5 | 191.4 | 191.4 | 192.45 | 188.85 | 418,915 |
| October 16, 2025 | 190.15 | 192.65 | 192.65 | 192.65 | 188.9 | 434,273 |
| October 15, 2025 | 190.55 | 189.3 | 189.3 | 191.2 | 186.8 | 475,938 |
| October 14, 2025 | 187.75 | 187 | 187 | 188.75 | 185.9 | 276,491 |
| October 13, 2025 | 189 | 188.75 | 188.75 | 190.6 | 187.7 | 315,345 |
| October 10, 2025 | 192.8 | 187.5 | 187.5 | 193.2 | 187.2 | 465,854 |
| October 09, 2025 | 195.3 | 191.4 | 191.4 | 195.95 | 191.4 | 432,918 |
| October 08, 2025 | 186.35 | 193.2 | 193.2 | 194.15 | 186.1 | 703,419 |
| October 07, 2025 | 188.6 | 187 | 187 | 189.8 | 186.7 | 316,710 |
| October 06, 2025 | 187.7 | 187.45 | 187.45 | 187.85 | 184.75 | 275,904 |
| October 03, 2025 | 187 | 187.6 | 187.6 | 188.1 | 186.35 | 314,756 |
| October 02, 2025 | 188.6 | 186.25 | 186.25 | 189.4 | 186.05 | 453,068 |
| October 01, 2025 | 178.9 | 186.55 | 186.55 | 187.05 | 178 | 580,278 |