182.56
-1.96(-1.06%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 184.4 | 182.56 | 182.56 | 184.78 | 182.56 | 229 |
| September 04, 2025 | 183.82 | 184.52 | 184.52 | 186.2 | 182.08 | 829 |
| September 03, 2025 | 185.34 | 184.04 | 184.04 | 186.78 | 184.04 | 46 |
| September 02, 2025 | 187.82 | 185.62 | 185.62 | 187.82 | 185 | 207 |
| September 01, 2025 | 188.52 | 190 | 190 | 190 | 188.5 | 25 |
| August 29, 2025 | 189.34 | 188 | 188 | 189.66 | 188 | 337 |
| August 28, 2025 | 189.94 | 189.02 | 189.02 | 189.94 | 188.92 | 460 |
| August 27, 2025 | 191.44 | 191.08 | 191.08 | 191.44 | 191.08 | 19 |
| August 26, 2025 | 189.08 | 190.4 | 190.4 | 190.4 | 189.06 | 411 |
| August 25, 2025 | 190.34 | 189.98 | 189.98 | 190.94 | 189.98 | 236 |
| August 22, 2025 | 188.24 | 189.44 | 189.44 | 191.16 | 188.24 | 177 |
| August 21, 2025 | 185.68 | 186.76 | 186.76 | 186.88 | 185.68 | 120 |
| August 20, 2025 | 185.74 | 186.44 | 186.44 | 186.82 | 185.72 | 264 |
| August 19, 2025 | 185.54 | 185.7 | 185.7 | 185.7 | 184.72 | 227 |
| August 18, 2025 | 184.7 | 185.2 | 185.2 | 185.2 | 184.7 | 22 |
| August 15, 2025 | 186.68 | 184.7 | 184.7 | 186.68 | 184.7 | 305 |
| August 14, 2025 | 189 | 186.98 | 186.01 | 189 | 186.98 | 51 |
| August 13, 2025 | 186.2 | 186.2 | 186.2 | 186.2 | 186.2 | 1,499 |
| August 12, 2025 | 185.82 | 185.44 | 185.44 | 187.22 | 185.44 | 1,499 |
| August 11, 2025 | 186.12 | 184.92 | 184.92 | 186.3 | 184.92 | 451 |
| August 08, 2025 | 187.24 | 185.52 | 185.52 | 187.24 | 185.52 | 132 |
| August 07, 2025 | 188.22 | 185.54 | 185.54 | 189.74 | 185.54 | 274 |
| August 06, 2025 | 189.96 | 188.92 | 188.92 | 191.36 | 188.92 | 405 |
| August 05, 2025 | 190.1 | 190.1 | 190.1 | 190.1 | 190.1 | 5 |
| August 04, 2025 | 189 | 190.16 | 190.16 | 190.16 | 188.68 | 195 |
| August 01, 2025 | 194.96 | 189.06 | 189.06 | 195.08 | 188 | 420 |
| July 31, 2025 | 194.16 | 194.84 | 194.84 | 194.84 | 194.16 | 1 |
| July 30, 2025 | 192.32 | 194.8 | 194.8 | 194.8 | 191.74 | 574 |
| July 29, 2025 | 195 | 193.86 | 193.86 | 195 | 193.78 | 44 |
| July 28, 2025 | 192.64 | 195.4 | 195.4 | 195.4 | 192.54 | 237 |
| July 25, 2025 | 193.02 | 189.82 | 189.82 | 193.02 | 189.82 | 784 |
| July 24, 2025 | 206.1 | 193.28 | 193.28 | 209 | 191.22 | 1,173 |
| July 23, 2025 | 202.2 | 204.2 | 204.2 | 204.2 | 202.2 | 34 |
| July 22, 2025 | 200.9 | 201.1 | 201.1 | 201.1 | 200.9 | 115 |
| July 21, 2025 | 202.9 | 203.05 | 203.05 | 203.25 | 202.9 | 37 |
| July 18, 2025 | 204.75 | 203.25 | 203.25 | 205.6 | 203.25 | 264 |
| July 17, 2025 | 205.05 | 205.35 | 205.35 | 205.35 | 203.55 | 120 |
| July 16, 2025 | 201.05 | 199.74 | 199.74 | 203.6 | 199.74 | 34 |
| July 15, 2025 | 204.65 | 203.65 | 203.65 | 204.65 | 203.5 | 133 |
| July 14, 2025 | 201.45 | 203.35 | 203.35 | 203.55 | 201.45 | 449 |
| July 11, 2025 | 204.95 | 204.95 | 204.95 | 204.95 | 204.95 | 0 |
| July 10, 2025 | 204 | 204.95 | 204.95 | 204.95 | 204 | 304 |
| July 09, 2025 | 205.75 | 202.9 | 202.9 | 206 | 202.9 | 249 |
| July 08, 2025 | 204.7 | 205.3 | 205.3 | 205.3 | 203.8 | 187 |
| July 07, 2025 | 204 | 204.35 | 204.35 | 205.4 | 204 | 45 |
| July 04, 2025 | 204.45 | 204.45 | 204.45 | 204.45 | 204.45 | 86 |
| July 03, 2025 | 204 | 204.55 | 204.55 | 205 | 203.7 | 86 |
| July 02, 2025 | 203.35 | 204.05 | 204.05 | 204.05 | 203.05 | 164 |
| July 01, 2025 | 198.24 | 202.25 | 202.25 | 202.25 | 198.24 | 25 |
| June 30, 2025 | 195.86 | 196.62 | 196.62 | 196.62 | 195.68 | 220 |
| June 27, 2025 | 191.84 | 194.04 | 194.04 | 194.12 | 191.42 | 111 |
| June 26, 2025 | 188.22 | 191.82 | 191.82 | 191.82 | 188.06 | 25 |
| June 25, 2025 | 192.02 | 191.5 | 191.5 | 192.02 | 191.32 | 151 |
| June 24, 2025 | 194 | 193.26 | 193.26 | 194 | 193.26 | 30 |
| June 23, 2025 | 193.54 | 193.64 | 193.64 | 194.4 | 193.3 | 114 |
| June 20, 2025 | 192.68 | 192.72 | 192.72 | 193.56 | 192.68 | 108 |
| June 19, 2025 | 191.72 | 191.72 | 191.72 | 191.72 | 191.72 | 63 |
| June 18, 2025 | 192.7 | 193.26 | 193.26 | 193.26 | 192.7 | 63 |
| June 17, 2025 | 193.1 | 193.94 | 193.94 | 193.94 | 193.1 | 8 |
| June 16, 2025 | 194.56 | 193.6 | 193.6 | 195 | 193.6 | 214 |