145.14
-4.92(-3.28%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 19, 2025 | 150.24 | 145.14 | 145.14 | 150.7 | 143.44 | 30,237 |
| August 18, 2025 | 151.7 | 150.06 | 150.06 | 153 | 149.62 | 33,952 |
| August 15, 2025 | 155.42 | 151.54 | 151.54 | 155.92 | 150.66 | 26,655 |
| August 14, 2025 | 157 | 154.7 | 154.7 | 158.94 | 153.78 | 56,335 |
| August 13, 2025 | 149.5 | 155.36 | 155.36 | 159.36 | 149.36 | 119,197 |
| August 12, 2025 | 148.32 | 148.82 | 148.82 | 150.32 | 144.88 | 55,051 |
| August 11, 2025 | 146.1 | 153.28 | 153.28 | 153.98 | 143.06 | 78,418 |
| August 08, 2025 | 148.6 | 147.78 | 147.78 | 151.9 | 147.78 | 57,169 |
| August 07, 2025 | 142 | 149.14 | 149.14 | 151 | 141.38 | 81,374 |
| August 06, 2025 | 141.48 | 138.3 | 138.3 | 144.66 | 135.88 | 165,921 |
| August 05, 2025 | 155.42 | 150.2 | 150.2 | 156.32 | 149.12 | 78,544 |
| August 04, 2025 | 150.1 | 152.54 | 152.54 | 153.14 | 149.74 | 50,021 |
| August 01, 2025 | 150.6 | 148.36 | 148.36 | 150.64 | 144.26 | 136,533 |
| July 31, 2025 | 161.1 | 156.56 | 156.56 | 162.12 | 156.02 | 77,627 |
| July 30, 2025 | 154.24 | 155.9 | 155.9 | 156.46 | 151.7 | 85,330 |
| July 29, 2025 | 152.04 | 153.68 | 153.68 | 157.8 | 151.38 | 98,853 |
| July 28, 2025 | 143.74 | 148.4 | 148.4 | 150 | 143.48 | 76,879 |
| July 25, 2025 | 139.6 | 140.88 | 140.88 | 142.5 | 138.78 | 68,000 |
| July 24, 2025 | 136.78 | 137.82 | 137.82 | 138.52 | 134.7 | 44,192 |
| July 23, 2025 | 132.3 | 134.72 | 134.72 | 135.02 | 132.12 | 29,486 |
| July 22, 2025 | 133.9 | 130.88 | 130.88 | 134.14 | 127.7 | 45,277 |
| July 21, 2025 | 135.88 | 135.24 | 135.24 | 137.12 | 134.82 | 26,222 |
| July 18, 2025 | 138.28 | 135.6 | 135.6 | 138.28 | 134.26 | 30,832 |
| July 17, 2025 | 139.42 | 137.22 | 137.22 | 140.04 | 137.22 | 73,514 |
| July 16, 2025 | 132.68 | 131.6 | 131.6 | 135 | 130.86 | 76,557 |
| July 15, 2025 | 128.24 | 133.92 | 133.92 | 136.12 | 127.94 | 129,204 |
| July 14, 2025 | 124.98 | 124.56 | 124.56 | 125.2 | 121.64 | 47,038 |
| July 11, 2025 | 123.78 | 124.2 | 124.2 | 124.2 | 121.02 | 41,694 |
| July 10, 2025 | 117.88 | 123.42 | 123.42 | 124.9 | 117.7 | 65,394 |
| July 09, 2025 | 117.8 | 118.08 | 118.08 | 120.06 | 117.64 | 31,483 |
| July 08, 2025 | 115.44 | 117.76 | 117.76 | 118.96 | 115.32 | 29,458 |
| July 07, 2025 | 116.86 | 114.42 | 114.42 | 117.64 | 113.9 | 37,538 |
| July 04, 2025 | 116.26 | 117.1 | 117.1 | 117.1 | 116.1 | 15,678 |
| July 03, 2025 | 118.52 | 117.58 | 117.58 | 119.12 | 116.76 | 22,820 |
| July 02, 2025 | 116.04 | 117.6 | 117.6 | 118.12 | 113.96 | 60,110 |
| July 01, 2025 | 119.52 | 115.98 | 115.98 | 119.82 | 114.88 | 56,888 |
| June 30, 2025 | 123.98 | 121.42 | 121.42 | 124.5 | 120.44 | 35,383 |
| June 27, 2025 | 123.52 | 123.3 | 123.3 | 125.9 | 122.28 | 33,591 |
| June 26, 2025 | 123.9 | 122.18 | 122.18 | 126.58 | 121.2 | 78,089 |
| June 25, 2025 | 120.44 | 122.78 | 122.78 | 124 | 119.64 | 87,202 |
| June 24, 2025 | 114.72 | 118.04 | 118.04 | 118.9 | 114.1 | 74,587 |
| June 23, 2025 | 111 | 112.18 | 112.18 | 115.5 | 111 | 84,144 |
| June 20, 2025 | 110.02 | 111.96 | 111.96 | 115.3 | 110 | 83,720 |
| June 19, 2025 | 109.88 | 108.04 | 108.04 | 109.88 | 107.46 | 38,143 |
| June 18, 2025 | 111.8 | 110.22 | 110.22 | 112.62 | 110.2 | 45,958 |
| June 17, 2025 | 109.36 | 110.66 | 110.66 | 113.22 | 108.22 | 98,372 |
| June 16, 2025 | 101.4 | 109.8 | 109.8 | 110.28 | 101.3 | 59,314 |
| June 13, 2025 | 100 | 101.5 | 101.5 | 102.06 | 99.8 | 87,088 |
| June 12, 2025 | 105.46 | 104.48 | 104.48 | 105.78 | 103.42 | 44,985 |
| June 11, 2025 | 107.92 | 106.54 | 106.54 | 108.6 | 106.54 | 47,504 |
| June 10, 2025 | 108.3 | 106.52 | 106.52 | 108.3 | 105.62 | 59,343 |
| June 09, 2025 | 102.22 | 105.1 | 105.1 | 107.26 | 102.22 | 46,366 |
| June 06, 2025 | 101.66 | 101.96 | 101.96 | 103.96 | 101.32 | 19,422 |
| June 05, 2025 | 104.1 | 103.22 | 103.22 | 104.6 | 101.62 | 30,204 |
| June 04, 2025 | 103.18 | 102.84 | 102.84 | 104.04 | 101.58 | 39,713 |
| June 03, 2025 | 100.18 | 102.46 | 102.46 | 102.52 | 99.36 | 30,918 |
| June 02, 2025 | 96.5 | 98.6 | 98.6 | 99.39 | 95.95 | 33,673 |
| May 30, 2025 | 99.5 | 97.75 | 97.75 | 99.66 | 97.27 | 26,258 |
| May 29, 2025 | 103.02 | 100.04 | 100.04 | 103.8 | 99.88 | 45,860 |
| May 28, 2025 | 101.82 | 100.92 | 100.92 | 102.3 | 100.62 | 28,146 |