182.15
+6(+3.41%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 171.65 | 176.15 | 175.7 | 176.5 | 171.65 | 815,794 |
| September 04, 2025 | 172.05 | 173.15 | 173.15 | 173.45 | 170.85 | 622,838 |
| September 03, 2025 | 167.7 | 170.9 | 172 | 172.25 | 167.7 | 911,893 |
| September 02, 2025 | 165.6 | 164.1 | 164.1 | 166.4 | 163.5 | 555,810 |
| September 01, 2025 | 166.8 | 166 | 166 | 167.85 | 165.85 | 244,425 |
| August 29, 2025 | 169.7 | 167 | 166.35 | 170.35 | 166.5 | 413,156 |
| August 28, 2025 | 168.65 | 169.7 | 169.7 | 170.4 | 167.95 | 405,426 |
| August 27, 2025 | 167.7 | 168.65 | 168.65 | 170.25 | 167.05 | 395,627 |
| August 26, 2025 | 168.5 | 167.7 | 167.7 | 169.5 | 167.2 | 577,546 |
| August 25, 2025 | 172 | 168.95 | 168.95 | 173.85 | 168.9 | 606,903 |
| August 22, 2025 | 168.1 | 171.45 | 171.45 | 172.1 | 168 | 202,415 |
| August 21, 2025 | 169.4 | 168.65 | 168.65 | 169.7 | 168.5 | 395,367 |
| August 20, 2025 | 169 | 170.2 | 170.2 | 170.45 | 168.15 | 342,406 |
| August 19, 2025 | 167 | 169.3 | 169.3 | 170.1 | 167 | 453,227 |
| August 18, 2025 | 167.3 | 167.35 | 166.9 | 167.35 | 166.65 | 383,738 |
| August 15, 2025 | 168.55 | 166.2 | 166.2 | 168.85 | 166.1 | 399,878 |
| August 14, 2025 | 168.45 | 167.85 | 167.85 | 168.8 | 166.15 | 352,855 |
| August 13, 2025 | 167.85 | 168 | 168 | 169.4 | 167.45 | 573,452 |
| August 12, 2025 | 165.3 | 166.6 | 166.6 | 167.1 | 164.2 | 394,626 |
| August 11, 2025 | 169 | 164.2 | 164.2 | 169.1 | 164.2 | 406,123 |
| August 08, 2025 | 167.1 | 167.5 | 167.5 | 169.15 | 166.45 | 519,448 |
| August 07, 2025 | 162.3 | 166.55 | 166.55 | 168.8 | 160.75 | 923,290 |
| August 06, 2025 | 167 | 162.9 | 162.9 | 167 | 162.65 | 825,239 |
| August 05, 2025 | 167.4 | 166.25 | 166.25 | 168.45 | 165.35 | 664,365 |
| August 04, 2025 | 167.35 | 166.8 | 166.8 | 169.45 | 166.2 | 727,063 |
| August 01, 2025 | 167.75 | 167.6 | 167.25 | 169.9 | 164.9 | 1.24M |
| July 31, 2025 | 177 | 168.05 | 168.05 | 177.4 | 167.25 | 1.78M |
| July 30, 2025 | 185 | 174.9 | 174.9 | 189.4 | 174.9 | 3.15M |
| July 29, 2025 | 198 | 197.7 | 197.7 | 199.7 | 196.25 | 533,747 |
| July 28, 2025 | 202.4 | 196.6 | 196.6 | 202.4 | 195.1 | 380,096 |
| July 25, 2025 | 194.95 | 198.95 | 198.95 | 199.35 | 193.2 | 570,352 |
| July 24, 2025 | 202.7 | 198.5 | 198.5 | 202.7 | 197.15 | 641,542 |
| July 23, 2025 | 202.5 | 199.95 | 199.95 | 204.1 | 198.75 | 1.02M |
| July 22, 2025 | 204.6 | 203 | 203 | 205.8 | 200.4 | 348,266 |
| July 21, 2025 | 205.4 | 205 | 205 | 207.1 | 202.9 | 315,636 |
| July 18, 2025 | 207.2 | 205.1 | 205.8 | 207.8 | 205.1 | 409,191 |
| July 17, 2025 | 210.2 | 206.5 | 206.5 | 210.2 | 205.4 | 472,663 |
| July 16, 2025 | 206.3 | 207.5 | 207.5 | 209.3 | 206.2 | 304,284 |
| July 15, 2025 | 207.1 | 207.7 | 207.7 | 208.8 | 206.2 | 247,194 |
| July 14, 2025 | 205.3 | 206.6 | 206.6 | 207.9 | 204.9 | 246,387 |
| July 11, 2025 | 210.4 | 208.2 | 208.2 | 210.9 | 208 | 262,800 |
| July 10, 2025 | 211.6 | 212.7 | 212.2 | 214.3 | 211.6 | 346,465 |
| July 09, 2025 | 209 | 212.3 | 212.3 | 213.5 | 206.9 | 367,883 |
| July 08, 2025 | 208 | 209 | 209 | 209.6 | 207.3 | 343,338 |
| July 07, 2025 | 206.2 | 209.3 | 209.3 | 210.8 | 205.8 | 240,811 |
| July 04, 2025 | 206.7 | 204.6 | 205.3 | 206.7 | 204.6 | 189,616 |
| July 03, 2025 | 210 | 207.5 | 207.5 | 210.7 | 205.4 | 356,928 |
| July 02, 2025 | 208.1 | 208.3 | 208.3 | 212.7 | 205.7 | 873,309 |
| July 01, 2025 | 198.2 | 206.2 | 206.2 | 206.3 | 198.2 | 645,667 |
| June 30, 2025 | 200 | 197.95 | 197.95 | 201.2 | 197.1 | 568,525 |
| June 27, 2025 | 196.5 | 199.6 | 199.6 | 200.4 | 196.1 | 582,494 |
| June 26, 2025 | 198.4 | 192.2 | 192.2 | 198.5 | 192.2 | 420,713 |
| June 25, 2025 | 199.65 | 197.1 | 197.1 | 200.4 | 196.3 | 393,894 |
| June 24, 2025 | 202 | 199.2 | 199.2 | 202.3 | 194.75 | 733,197 |
| June 23, 2025 | 194 | 196.95 | 196.95 | 198.1 | 193.9 | 389,998 |
| June 20, 2025 | 194.8 | 195.9 | 195.4 | 196.2 | 194.55 | 1.01M |
| June 19, 2025 | 195 | 193.3 | 193.3 | 195.7 | 193.1 | 331,281 |
| June 18, 2025 | 197.1 | 197.45 | 197.45 | 198.9 | 196.3 | 326,458 |
| June 17, 2025 | 199.45 | 197.55 | 197.55 | 200.6 | 196.75 | 404,846 |
| June 16, 2025 | 201 | 200.9 | 201.3 | 201.8 | 200.9 | 444,861 |