181.66
-0.72(-0.39%)
Currency In EUR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 179.24 | 181.66 | 181.66 | 182.4 | 177.96 | 13,901 |
October 16, 2025 | 183.86 | 182.38 | 182.38 | 184.66 | 182.38 | 6,729 |
October 15, 2025 | 185.72 | 183.42 | 183.42 | 185.84 | 183.42 | 4,148 |
October 14, 2025 | 185.28 | 186.68 | 186.68 | 186.88 | 183.88 | 8,477 |
October 13, 2025 | 182.42 | 185.62 | 185.62 | 185.9 | 182.42 | 5,507 |
October 10, 2025 | 187.02 | 182.3 | 182.3 | 188.22 | 182.2 | 4,361 |
October 09, 2025 | 194.54 | 187.46 | 187.46 | 195.5 | 187.46 | 3,849 |
October 08, 2025 | 190.4 | 193.7 | 193.7 | 193.7 | 190.4 | 6,702 |
October 07, 2025 | 188.44 | 189 | 189 | 191.84 | 186.68 | 5,972 |
October 06, 2025 | 185.26 | 189.18 | 189.18 | 189.18 | 185.16 | 5,650 |
October 03, 2025 | 185.62 | 184.64 | 184.64 | 185.88 | 184.28 | 2,774 |
October 02, 2025 | 183.14 | 186.36 | 186.36 | 186.36 | 183.14 | 3,080 |
October 01, 2025 | 182.16 | 183.4 | 183.4 | 183.56 | 181.94 | 7,096 |
September 30, 2025 | 186.68 | 181.9 | 181.9 | 186.68 | 181.76 | 4,058 |
September 29, 2025 | 189.98 | 184.46 | 184.46 | 191.7 | 184.46 | 7,241 |
September 26, 2025 | 184.46 | 190.66 | 190.66 | 191.52 | 183.46 | 14,691 |
September 25, 2025 | 183.64 | 184.62 | 184.62 | 184.64 | 181.4 | 3,242 |
September 24, 2025 | 185 | 183.44 | 183.44 | 186.2 | 183.26 | 4,216 |
September 23, 2025 | 181.06 | 183.88 | 183.88 | 186.36 | 181.06 | 8,768 |
September 22, 2025 | 183.52 | 180.78 | 180.78 | 183.52 | 179.66 | 5,693 |
September 19, 2025 | 183.56 | 182.6 | 182.6 | 185.32 | 182.16 | 3,221 |
September 18, 2025 | 182.86 | 182.82 | 182.82 | 183.3 | 181.88 | 2,547 |
September 17, 2025 | 182.04 | 181.9 | 181.9 | 183.62 | 181.36 | 2,452 |
September 16, 2025 | 183.2 | 181.28 | 181.28 | 184.22 | 181.28 | 2,666 |
September 15, 2025 | 184.56 | 184.26 | 184.26 | 184.56 | 182.2 | 2,890 |
September 12, 2025 | 188.68 | 185.86 | 185.86 | 189.22 | 184.46 | 7,110 |
September 11, 2025 | 194.8 | 193.56 | 193.56 | 195.5 | 193.04 | 2,336 |
September 10, 2025 | 196.4 | 193.74 | 193.74 | 196.62 | 193.7 | 2,172 |
September 09, 2025 | 196.78 | 195.4 | 195.4 | 197.1 | 194.92 | 1,372 |
September 08, 2025 | 195.02 | 196.68 | 196.68 | 198.44 | 194.3 | 2,019 |
September 05, 2025 | 198.34 | 194.24 | 194.24 | 198.34 | 192.6 | 1,350 |
September 04, 2025 | 199.42 | 199 | 199 | 200.2 | 197.64 | 1,549 |
September 03, 2025 | 203.95 | 198.74 | 198.74 | 204.4 | 198.74 | 2,868 |
September 02, 2025 | 200.25 | 202.25 | 202.25 | 203.6 | 198.7 | 3,612 |
September 01, 2025 | 199.96 | 198.46 | 198.46 | 199.98 | 196.02 | 1,386 |
August 29, 2025 | 202.1 | 202.6 | 202.6 | 202.85 | 200.25 | 2,808 |
August 28, 2025 | 202.55 | 201.45 | 201.45 | 203.25 | 201.05 | 1,232 |
August 27, 2025 | 201.8 | 200.7 | 200.7 | 204.15 | 199.88 | 3,579 |
August 26, 2025 | 199 | 199.02 | 199.02 | 200.15 | 196 | 2,927 |
August 25, 2025 | 196.6 | 195.42 | 195.42 | 197.12 | 195.34 | 1,767 |
August 22, 2025 | 194 | 197.86 | 197.86 | 198.34 | 193.84 | 3,014 |
August 21, 2025 | 194.02 | 194.56 | 194.56 | 200.55 | 192.78 | 11,024 |
August 20, 2025 | 192.82 | 193.66 | 193.66 | 193.7 | 191.4 | 3,341 |
August 19, 2025 | 198.4 | 194.66 | 194.66 | 199.26 | 193.82 | 1,813 |
August 18, 2025 | 200.35 | 198.38 | 198.38 | 201.95 | 196.48 | 3,484 |
August 15, 2025 | 200.4 | 200.25 | 200.25 | 200.45 | 198.36 | 2,620 |
August 14, 2025 | 199.32 | 199.36 | 199.36 | 200.3 | 198.18 | 2,426 |
August 13, 2025 | 198.28 | 195.64 | 195.64 | 201.15 | 195.64 | 3,962 |
August 12, 2025 | 195.74 | 198.42 | 198.42 | 199 | 194.26 | 3,807 |
August 11, 2025 | 196.16 | 195.88 | 195.88 | 197.52 | 195.2 | 2,780 |
August 08, 2025 | 195 | 196.66 | 196.66 | 197.72 | 194.92 | 2,983 |
August 07, 2025 | 194.26 | 193.7 | 193.7 | 196.86 | 193 | 3,115 |
August 06, 2025 | 194.5 | 194.32 | 194.32 | 195.64 | 193.18 | 3,148 |
August 05, 2025 | 191.34 | 192.6 | 192.6 | 195.24 | 191.34 | 5,272 |
August 04, 2025 | 190.68 | 191.38 | 191.38 | 191.62 | 188.96 | 4,978 |
August 01, 2025 | 192.6 | 190.7 | 190.7 | 192.84 | 186.74 | 13,978 |
July 31, 2025 | 196.76 | 194.58 | 194.58 | 198.12 | 194.28 | 5,464 |
July 30, 2025 | 196.82 | 197.82 | 197.82 | 201.8 | 196.2 | 3,808 |
July 29, 2025 | 204.9 | 198.38 | 198.38 | 210.25 | 197.3 | 29,441 |
July 28, 2025 | 198.56 | 201.1 | 201.1 | 202.4 | 198.56 | 4,971 |