146.00
+0.9(+0.62%)
Currency In EUR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 145 | 145.1 | 145.1 | 147 | 143 | 250 |
September 04, 2025 | 142.78 | 145.98 | 145.98 | 145.98 | 142.76 | 121 |
September 03, 2025 | 144.44 | 142.98 | 142.98 | 145.7 | 142.08 | 295 |
September 02, 2025 | 145.88 | 145.54 | 145.54 | 146.14 | 143.1 | 347 |
September 01, 2025 | 145.44 | 146.2 | 146.2 | 147.04 | 145.44 | 245 |
August 29, 2025 | 146.52 | 146.52 | 146.52 | 147.4 | 146.12 | 60 |
August 28, 2025 | 146.54 | 147.7 | 147.7 | 148.7 | 146.54 | 50 |
August 27, 2025 | 146.94 | 147.78 | 147.78 | 148.96 | 146.94 | 135 |
August 26, 2025 | 144.58 | 146.94 | 146.94 | 146.94 | 144.58 | 250 |
August 25, 2025 | 144.82 | 145.52 | 145.52 | 146.22 | 144.34 | 250 |
August 22, 2025 | 140.26 | 145.08 | 145.08 | 147.06 | 140.02 | 205 |
August 21, 2025 | 140.18 | 140.68 | 140.68 | 141.84 | 140.02 | 50 |
August 20, 2025 | 142.06 | 141.68 | 141.68 | 144.18 | 139.8 | 301 |
August 19, 2025 | 143.62 | 143.74 | 143.74 | 145.7 | 143.62 | 218 |
August 18, 2025 | 146.76 | 145.08 | 145.08 | 147.6 | 145.04 | 208 |
August 15, 2025 | 149.58 | 146.76 | 146.76 | 150.1 | 146.7 | 136 |
August 14, 2025 | 151.5 | 149.52 | 149.52 | 151.88 | 148.18 | 565 |
August 13, 2025 | 148.06 | 151.1 | 151.1 | 151.2 | 147.96 | 565 |
August 12, 2025 | 147.18 | 149.34 | 149.34 | 150.36 | 145.78 | 565 |
August 11, 2025 | 145 | 146.76 | 146.76 | 147.6 | 144.62 | 565 |
August 08, 2025 | 145.2 | 145 | 145 | 146.18 | 143.4 | 71 |
August 07, 2025 | 144.8 | 143.18 | 143.18 | 147.94 | 143.18 | 230 |
August 06, 2025 | 144.4 | 144.64 | 144.64 | 146.1 | 144.02 | 104 |
August 05, 2025 | 147.36 | 145.06 | 145.06 | 149.14 | 143.84 | 240 |
August 04, 2025 | 147.84 | 147.58 | 147.58 | 148.48 | 146.5 | 246 |
August 01, 2025 | 150.4 | 147.78 | 146.89 | 151.02 | 143.86 | 629 |
July 31, 2025 | 153 | 151.48 | 150.57 | 153.94 | 149.8 | 121 |
July 30, 2025 | 153.98 | 154 | 153.07 | 155.46 | 151.94 | 273 |
July 29, 2025 | 151.54 | 153 | 152.08 | 154.92 | 151.54 | 298 |
July 28, 2025 | 152.08 | 152.1 | 151.18 | 154.78 | 152.08 | 727 |
July 25, 2025 | 151.52 | 151.96 | 151.96 | 153.6 | 151.42 | 99 |
July 24, 2025 | 148 | 152.66 | 152.66 | 153.64 | 145.52 | 612 |
July 23, 2025 | 144.28 | 147.06 | 147.06 | 147.06 | 144.18 | 235 |
July 22, 2025 | 141.86 | 144.42 | 144.42 | 144.42 | 141.52 | 74 |
July 21, 2025 | 144.6 | 143.1 | 143.1 | 146.2 | 142.44 | 466 |
July 18, 2025 | 150 | 145.74 | 145.74 | 151.32 | 144.72 | 229 |
July 17, 2025 | 141.82 | 149.2 | 149.2 | 149.68 | 141.82 | 490 |
July 16, 2025 | 138.66 | 142.06 | 142.06 | 143.58 | 138.66 | 565 |
July 15, 2025 | 139.64 | 137 | 137 | 141.24 | 137 | 434 |
July 14, 2025 | 138.6 | 139.86 | 139.86 | 139.86 | 136.84 | 253 |
July 11, 2025 | 138.96 | 138.6 | 138.6 | 140.48 | 137.82 | 200 |
July 10, 2025 | 134.02 | 140.36 | 140.36 | 140.36 | 134.02 | 204 |
July 09, 2025 | 132.58 | 135.8 | 135.8 | 135.8 | 132.58 | 341 |
July 08, 2025 | 131.4 | 133 | 133 | 133.84 | 129.74 | 260 |
July 07, 2025 | 131.84 | 130.66 | 130.66 | 132.2 | 129.48 | 446 |
July 04, 2025 | 130.42 | 131 | 131 | 132.1 | 130.22 | 171 |
July 03, 2025 | 129.86 | 132.26 | 132.26 | 132.32 | 129.68 | 423 |
July 02, 2025 | 129.38 | 129.84 | 129.84 | 130.9 | 128.46 | 70 |
July 01, 2025 | 125.26 | 129.92 | 129.92 | 129.92 | 125.26 | 111 |
June 30, 2025 | 130.36 | 127 | 127 | 130.36 | 126.72 | 189 |
June 27, 2025 | 126.32 | 129.4 | 129.4 | 129.96 | 126.18 | 413 |
June 26, 2025 | 122.18 | 126.54 | 126.54 | 126.54 | 122.18 | 197 |
June 25, 2025 | 123.78 | 123.04 | 123.04 | 125.22 | 122.88 | 53 |
June 24, 2025 | 120.5 | 124.24 | 124.24 | 124.48 | 120.08 | 384 |
June 23, 2025 | 118.66 | 119.1 | 119.1 | 121 | 116.84 | 183 |
June 20, 2025 | 118.04 | 119.4 | 119.4 | 120.72 | 118.04 | 118 |
June 19, 2025 | 119 | 118 | 118 | 119 | 117.76 | 108 |
June 18, 2025 | 118.3 | 119.56 | 119.56 | 120.36 | 117.42 | 1,234 |
June 17, 2025 | 117.92 | 118.06 | 118.06 | 119.42 | 117.5 | 231 |
June 16, 2025 | 117.94 | 119.92 | 119.92 | 120.72 | 117.94 | 176 |