146.60
+0.8(+0.55%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 148 | 146.6 | 146.6 | 148.8 | 146.2 | 3,626 |
| January 13, 2026 | 140.8 | 145.8 | 145.8 | 146.4 | 140.2 | 48,363 |
| January 12, 2026 | 135 | 143.4 | 143.4 | 143.4 | 134.4 | 46,104 |
| January 09, 2026 | 128.8 | 129.4 | 129.4 | 130.2 | 128 | 28,227 |
| January 08, 2026 | 125.2 | 131.8 | 131.8 | 133.2 | 124.8 | 53,015 |
| January 07, 2026 | 128 | 126 | 126 | 128.2 | 125.6 | 25,070 |
| January 06, 2026 | 132.2 | 129.8 | 129.8 | 133 | 129.8 | 28,699 |
| January 05, 2026 | 134.2 | 133.2 | 133.2 | 134.2 | 130.2 | 23,586 |
| January 02, 2026 | 129.6 | 133 | 133 | 133 | 129.6 | 40,780 |
| December 30, 2025 | 125.8 | 127 | 127 | 127 | 125.8 | 8,284 |
| December 29, 2025 | 125.6 | 125.8 | 125.8 | 126.2 | 124.8 | 42,806 |
| December 23, 2025 | 128.2 | 128 | 128 | 128.8 | 127.4 | 1,419 |
| December 22, 2025 | 127.8 | 128.8 | 128.8 | 128.8 | 126.8 | 6,084 |
| December 19, 2025 | 127.8 | 128.6 | 128.6 | 128.8 | 127 | 13,943 |
| December 18, 2025 | 126.6 | 126 | 126 | 127 | 125.4 | 19,288 |
| December 17, 2025 | 128 | 125.8 | 125.2 | 128.8 | 125.8 | 17,140 |
| December 16, 2025 | 126 | 126.8 | 126.8 | 126.8 | 125.2 | 26,649 |
| December 15, 2025 | 130.8 | 127.6 | 127.6 | 131 | 127.6 | 31,662 |
| December 12, 2025 | 134.2 | 131.4 | 131.4 | 135.2 | 131.4 | 20,966 |
| December 11, 2025 | 133 | 132 | 132 | 133.2 | 130.8 | 23,150 |
| December 10, 2025 | 135 | 136 | 136 | 140 | 134.6 | 48,345 |
| December 09, 2025 | 133.2 | 134.2 | 134.2 | 134.2 | 132.6 | 15,593 |
| December 08, 2025 | 134.8 | 135.4 | 135.4 | 136.4 | 134.8 | 5,166 |
| December 05, 2025 | 135.8 | 136 | 136 | 137.2 | 135.6 | 21,438 |
| December 04, 2025 | 135.8 | 135 | 135.4 | 136 | 134.6 | 17,128 |
| December 03, 2025 | 135.4 | 135.2 | 135.8 | 136 | 134.4 | 19,275 |
| December 02, 2025 | 139 | 138 | 138 | 140 | 137.2 | 19,396 |
| December 01, 2025 | 136.6 | 141.4 | 141.4 | 141.4 | 136.6 | 46,834 |
| November 28, 2025 | 134.6 | 136.4 | 136.4 | 136.6 | 134.2 | 31,341 |
| November 27, 2025 | 134 | 133.4 | 133.4 | 134 | 133.2 | 22,103 |
| November 26, 2025 | 137.8 | 135.8 | 137.4 | 139.2 | 133 | 29,776 |
| November 25, 2025 | 138.6 | 135.8 | 135.8 | 145.8 | 135.4 | 4,509 |
| November 24, 2025 | 137.6 | 139 | 139 | 140 | 137 | 76,780 |
| November 21, 2025 | 130.6 | 131.2 | 131.2 | 132.8 | 129.2 | 69,259 |
| November 20, 2025 | 139 | 135.8 | 135.8 | 139.6 | 135.8 | 23,634 |
| November 19, 2025 | 138.6 | 137.4 | 137.4 | 139.4 | 137.2 | 40,242 |
| November 18, 2025 | 136.4 | 137.6 | 137.6 | 138.2 | 135.4 | 42,995 |
| November 17, 2025 | 136.6 | 137.8 | 137.8 | 139 | 135.4 | 35,245 |
| November 14, 2025 | 137 | 139.6 | 139.6 | 139.6 | 133.8 | 42,822 |
| November 13, 2025 | 143.2 | 137.2 | 137.2 | 143.8 | 137.2 | 33,961 |
| November 12, 2025 | 139.2 | 136.4 | 136.4 | 139.8 | 134.8 | 25,504 |
| November 11, 2025 | 142.8 | 139.8 | 139.8 | 142.8 | 139 | 22,323 |
| November 10, 2025 | 145.8 | 142 | 142 | 146.2 | 141.8 | 27,312 |
| November 07, 2025 | 143.4 | 140.6 | 140.6 | 143.6 | 139.2 | 32,361 |
| November 06, 2025 | 146.6 | 143.4 | 143.4 | 147.8 | 143.4 | 30,432 |
| November 05, 2025 | 141.8 | 143 | 143 | 144.8 | 141.6 | 35,418 |
| November 04, 2025 | 142 | 144.6 | 144.6 | 145 | 140.6 | 47,052 |
| November 03, 2025 | 145.8 | 145.2 | 145.2 | 146.8 | 143.8 | 34,640 |
| October 31, 2025 | 147.4 | 148 | 148 | 148.4 | 145.8 | 38,509 |
| October 30, 2025 | 152.6 | 151.8 | 151.8 | 153 | 150 | 30,670 |
| October 29, 2025 | 154 | 153.6 | 153.6 | 156.6 | 153.4 | 30,705 |
| October 28, 2025 | 151.4 | 150.8 | 150.8 | 154.2 | 150.4 | 27,827 |
| October 27, 2025 | 154 | 154.2 | 154.2 | 154.8 | 152.8 | 23,764 |
| October 24, 2025 | 148.8 | 151.2 | 151.2 | 151.6 | 148.8 | 32,050 |
| October 23, 2025 | 145.8 | 147.8 | 147.8 | 148.2 | 145 | 21,355 |
| October 22, 2025 | 143.4 | 142.8 | 142.8 | 146.4 | 142.4 | 17,398 |
| October 21, 2025 | 147.6 | 144.8 | 144.8 | 147.8 | 144.2 | 33,927 |
| October 20, 2025 | 143.4 | 148.8 | 148.8 | 148.8 | 142.4 | 59,022 |
| October 17, 2025 | 136.6 | 143.2 | 143.2 | 144 | 134.6 | 111,781 |
| October 16, 2025 | 140.8 | 141.4 | 141.4 | 143.6 | 140.8 | 21,969 |