162.35
+1.95(+1.22%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| October 14, 2025 | 187.75 | 187 | 187 | 188.75 | 185.9 | 276,891 |
| 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 | 703,619 |
| 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 | 187.9 | 188.1 | 187.6 | 188.1 | 186.75 | 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 |
| September 30, 2025 | 181.65 | 179.4 | 179.4 | 186.15 | 179.4 | 625,997 |
| September 29, 2025 | 181 | 181.1 | 181.1 | 181.9 | 180.05 | 287,170 |
| September 26, 2025 | 180.95 | 180.8 | 180.3 | 180.95 | 180.4 | 411,102 |
| September 25, 2025 | 185.9 | 180.3 | 180.3 | 188.2 | 176.75 | 957,014 |
| September 24, 2025 | 183.2 | 184.75 | 184.75 | 185.5 | 182.05 | 420,431 |
| September 23, 2025 | 179.95 | 185.25 | 185.25 | 186.45 | 179.75 | 647,393 |
| September 22, 2025 | 179.1 | 178.95 | 178.95 | 180 | 177 | 309,613 |
| September 19, 2025 | 181.45 | 180 | 180 | 182 | 180 | 365,694 |
| September 18, 2025 | 179.45 | 181.8 | 181.8 | 182.05 | 179.45 | 486 |
| September 17, 2025 | 175.5 | 178.7 | 178.7 | 178.7 | 175.05 | 445,847 |
| September 16, 2025 | 177.9 | 176.6 | 176.6 | 179.1 | 175.3 | 460,920 |
| September 15, 2025 | 177.5 | 178.8 | 178.8 | 178.8 | 177.35 | 296,143 |
| September 12, 2025 | 178.95 | 178.45 | 178.45 | 178.95 | 176.95 | 333,770 |