160.45
-3.55(-2.16%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 165.6 | 164 | 164 | 166.7 | 162.75 | 596,528 |
| January 12, 2026 | 167 | 166.35 | 166.35 | 168.5 | 165.1 | 421,897 |
| January 09, 2026 | 166.2 | 166.55 | 166.55 | 169.6 | 164.8 | 661,588 |
| January 08, 2026 | 159.65 | 165.05 | 165.05 | 166.25 | 157.95 | 997,068 |
| January 07, 2026 | 164.35 | 161.1 | 161.1 | 164.9 | 158.55 | 895,805 |
| January 06, 2026 | 166 | 163.85 | 163.85 | 166.3 | 157.85 | 3,525 |
| January 05, 2026 | 168.95 | 170.45 | 170.45 | 171.3 | 165.95 | 558,052 |
| January 02, 2026 | 169.55 | 168.05 | 168.05 | 170.5 | 167 | 6,474 |
| December 30, 2025 | 167.75 | 169.35 | 169.05 | 169.35 | 167.5 | 207,981 |
| December 29, 2025 | 165.2 | 168 | 168 | 168.9 | 165.2 | 429,032 |
| December 23, 2025 | 166 | 164.5 | 164.5 | 166.55 | 163.75 | 323,186 |
| December 22, 2025 | 165.65 | 166.15 | 166.15 | 168.3 | 165.65 | 322,798 |
| December 19, 2025 | 163.85 | 165.05 | 165.05 | 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 | 166.95 | 166.95 | 169.3 | 165.05 | 725,315 |
| December 11, 2025 | 162.45 | 164.25 | 164.75 | 165.1 | 161.6 | 382,237 |
| December 10, 2025 | 160.05 | 161.8 | 161.4 | 162 | 158.3 | 385,353 |
| December 09, 2025 | 160.05 | 160.05 | 160.05 | 160.7 | 157.55 | 464,667 |
| December 08, 2025 | 163.7 | 160.5 | 160.5 | 165.5 | 160.2 | 455,192 |
| December 05, 2025 | 162.4 | 164 | 164 | 166.6 | 162.25 | 605,682 |
| December 04, 2025 | 160.75 | 162.35 | 162.65 | 163.2 | 160.75 | 518,464 |
| December 03, 2025 | 160.05 | 160.4 | 160.4 | 162 | 158.8 | 424,317 |
| 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 | 364,233 |
| 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 | 153.2 | 153.1 | 152.35 | 153.45 | 151.45 | 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 | 157.85 | 154.65 | 154.65 | 158.25 | 153.55 | 1,843 |
| November 17, 2025 | 161.65 | 160 | 160 | 161.75 | 159.8 | 346,611 |
| November 14, 2025 | 163.85 | 162.25 | 162.25 | 163.85 | 159 | 1,717 |
| November 13, 2025 | 165.65 | 163.3 | 163.3 | 166 | 162.85 | 816 |
| November 12, 2025 | 162.75 | 165.7 | 165.7 | 165.8 | 162.75 | 1,704 |
| November 11, 2025 | 158.7 | 162.7 | 162.7 | 163.2 | 158.6 | 616 |
| November 10, 2025 | 160.8 | 158.35 | 158.35 | 160.85 | 156.35 | 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 | 320,061 |
| October 20, 2025 | 193 | 194.9 | 194.9 | 195.45 | 192.05 | 388,822 |
| October 17, 2025 | 190 | 192.15 | 191.4 | 192.15 | 189.75 | 418,915 |
| October 16, 2025 | 190.15 | 192.65 | 192.65 | 192.65 | 188.9 | 434,472 |
| October 15, 2025 | 190.55 | 189.3 | 189.3 | 191.2 | 186.8 | 475,938 |