145.04
-1.72(-1.17%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| June 13, 2025 | 119.6 | 118.58 | 118.58 | 121.14 | 118.24 | 178 |
| June 12, 2025 | 122 | 121.64 | 121.64 | 122.52 | 120.74 | 240 |
| June 11, 2025 | 124.08 | 123.44 | 123.44 | 126.3 | 122.78 | 720 |
| June 10, 2025 | 122.36 | 124.72 | 124.72 | 124.8 | 122.22 | 99 |
| June 09, 2025 | 122.74 | 122.38 | 122.38 | 124 | 122 | 60 |
| June 06, 2025 | 120.54 | 123.06 | 123.06 | 123.7 | 120.54 | 60 |
| June 05, 2025 | 120.98 | 119.78 | 119.78 | 122.56 | 119.72 | 217 |
| June 04, 2025 | 121.46 | 121.7 | 121.7 | 123.12 | 121.46 | 505 |
| June 03, 2025 | 120.26 | 122.42 | 122.42 | 122.76 | 120.26 | 760 |
| June 02, 2025 | 120.48 | 121.54 | 121.54 | 121.62 | 119.14 | 760 |
| May 30, 2025 | 123.8 | 120.74 | 122.28 | 123.8 | 120.74 | 278 |
| May 29, 2025 | 125.4 | 121.56 | 121.56 | 126.54 | 121.52 | 123 |
| May 28, 2025 | 122.7 | 122.56 | 122.56 | 124.08 | 121.92 | 297 |
| May 27, 2025 | 121 | 122.7 | 122.7 | 123.18 | 121 | 258 |