182.40
+0.7(+0.39%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 10, 2025 | 183.85 | 180.45 | 180.45 | 185.25 | 180.1 | 91 |
| February 07, 2025 | 185.5 | 183.85 | 183.85 | 186.2 | 181.6 | 90 |
| February 06, 2025 | 187 | 184.35 | 184.35 | 191.5 | 183.75 | 234 |
| February 05, 2025 | 183.05 | 187.6 | 187.6 | 187.6 | 182.9 | 70 |
| February 04, 2025 | 185.85 | 184.05 | 184.05 | 186.6 | 184.05 | 25 |
| February 03, 2025 | 185.7 | 186.75 | 186.75 | 187.1 | 183.8 | 96 |
| January 31, 2025 | 186.6 | 186.25 | 186.25 | 189 | 186.05 | 118 |
| January 30, 2025 | 183 | 185.65 | 185.65 | 186.05 | 183 | 141 |
| January 29, 2025 | 183 | 183 | 183 | 185.45 | 183 | 11 |
| January 28, 2025 | 184.05 | 182.9 | 182.9 | 185.85 | 182.9 | 180 |
| January 27, 2025 | 178.65 | 183.55 | 183.55 | 183.55 | 175.55 | 69 |
| January 24, 2025 | 176.25 | 177.1 | 177.1 | 177.1 | 175.2 | 62 |
| January 23, 2025 | 177.5 | 176.85 | 176.85 | 179.4 | 176.6 | 149 |
| January 22, 2025 | 181.5 | 178.05 | 178.05 | 182.5 | 178.05 | 14 |
| January 21, 2025 | 181.6 | 182.7 | 182.7 | 185.05 | 181.6 | 12 |
| January 20, 2025 | 183.15 | 182.25 | 182.25 | 183.8 | 182.25 | 75 |
| January 17, 2025 | 186.05 | 184.75 | 184.75 | 186.95 | 184.75 | 83 |
| January 16, 2025 | 182.45 | 185.45 | 185.45 | 186.55 | 182.45 | 17 |
| January 15, 2025 | 181.2 | 183.3 | 183.3 | 184 | 181 | 70 |
| January 14, 2025 | 177.95 | 180.95 | 180.95 | 181.25 | 177.65 | 150 |
| January 13, 2025 | 175.85 | 178.5 | 178.5 | 179.8 | 174.5 | 183 |
| January 10, 2025 | 177.05 | 176.9 | 176.9 | 180.35 | 172.85 | 206 |
| January 09, 2025 | 185.8 | 185.85 | 185.85 | 186.5 | 185.75 | 32 |
| January 08, 2025 | 179.55 | 186.15 | 186.15 | 186.15 | 179.55 | 47 |
| January 07, 2025 | 178.55 | 179.65 | 179.65 | 180.95 | 178.25 | 68 |
| January 06, 2025 | 186 | 179.5 | 179.5 | 186 | 179.5 | 74 |
| January 03, 2025 | 188.1 | 186.5 | 186.5 | 188.1 | 186.5 | 287 |
| January 02, 2025 | 186.05 | 187.15 | 187.15 | 188.6 | 186.05 | 783 |
| December 30, 2024 | 185.3 | 184.45 | 184.45 | 185.45 | 184.45 | 0 |
| December 27, 2024 | 187.35 | 185.6 | 185.6 | 187.35 | 185.4 | 6 |
| December 23, 2024 | 186.1 | 185.75 | 185.75 | 186.1 | 184.65 | 57 |
| December 20, 2024 | 182.45 | 185.6 | 185.6 | 187.05 | 181.5 | 2 |
| December 19, 2024 | 181.95 | 184.55 | 184.55 | 184.75 | 181.4 | 45 |
| December 18, 2024 | 183.95 | 183.65 | 183.65 | 184.45 | 182.55 | 18 |
| December 17, 2024 | 185.15 | 184.2 | 184.2 | 185.4 | 183.1 | 53 |
| December 16, 2024 | 186.5 | 186.3 | 186.3 | 189.3 | 186.3 | 1 |
| December 13, 2024 | 183.85 | 187.7 | 187.7 | 188.1 | 183.7 | 8 |
| December 12, 2024 | 183.35 | 183.8 | 183.8 | 185.9 | 183.35 | 46 |
| December 11, 2024 | 185.2 | 183.3 | 183.3 | 185.85 | 182.3 | 221 |
| December 10, 2024 | 188 | 185.3 | 185.3 | 188.85 | 185.3 | 35 |
| December 09, 2024 | 192.6 | 189.5 | 189.5 | 192.85 | 189.35 | 7 |
| December 06, 2024 | 192.85 | 192 | 192 | 192.95 | 191.65 | 1 |
| December 05, 2024 | 194.4 | 194 | 194 | 194.6 | 193.6 | 11 |
| December 04, 2024 | 193.3 | 195.75 | 195.75 | 195.95 | 192.95 | 6 |
| December 03, 2024 | 194.65 | 194.1 | 194.1 | 194.65 | 192.8 | 153 |
| December 02, 2024 | 196.15 | 195.25 | 195.25 | 196.85 | 195.25 | 1 |
| November 29, 2024 | 196.15 | 196.75 | 196.75 | 197.65 | 196.15 | 1 |
| November 28, 2024 | 197.35 | 198.1 | 197.23 | 198.2 | 197.35 | 8 |
| November 27, 2024 | 197.95 | 197.5 | 196.63 | 198.45 | 197.35 | 0 |
| November 26, 2024 | 192.8 | 199.1 | 198.23 | 199.1 | 191.8 | 12 |
| November 25, 2024 | 195 | 193.2 | 192.35 | 195.45 | 193.2 | 5 |
| November 22, 2024 | 194.05 | 195.85 | 194.99 | 195.85 | 194.05 | 17 |
| November 21, 2024 | 186.55 | 193.3 | 192.45 | 193.3 | 186.55 | 5 |
| November 20, 2024 | 185.9 | 186.9 | 186.08 | 187.4 | 185.9 | 3 |
| November 19, 2024 | 188.75 | 185.75 | 184.93 | 189 | 185.75 | 12 |
| November 18, 2024 | 186.9 | 188.2 | 187.37 | 188.2 | 186.05 | 49 |
| November 15, 2024 | 184.35 | 186.65 | 185.83 | 187.55 | 184.35 | 0 |
| November 14, 2024 | 186.65 | 186.05 | 185.23 | 188.1 | 185.25 | 8 |
| November 13, 2024 | 186.05 | 187.6 | 186.78 | 188.45 | 186.05 | 9 |
| November 12, 2024 | 185.3 | 186.25 | 185.43 | 187.6 | 185.3 | 188 |