181.18
+0.04(+0.02%)
Currency In EUR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 180 | 181.14 | 181.14 | 181.28 | 180 | 12,897 |
September 25, 2025 | 180.12 | 179.62 | 179.62 | 180.12 | 178.42 | 25,674 |
September 24, 2025 | 180.1 | 180.62 | 180.62 | 180.86 | 179.44 | 10,491 |
September 23, 2025 | 180.24 | 180.32 | 180.32 | 181 | 179.8 | 13,563 |
September 22, 2025 | 179.98 | 179.5 | 179.5 | 179.98 | 178.74 | 18,777 |
September 19, 2025 | 180.94 | 180.4 | 180.4 | 181.44 | 180.32 | 6,197 |
September 18, 2025 | 179.52 | 180.82 | 180.82 | 180.82 | 179.52 | 34,022 |
September 17, 2025 | 178.72 | 178.32 | 178.32 | 179.06 | 177.78 | 8,083 |
September 16, 2025 | 180.92 | 178.04 | 178.04 | 180.92 | 177.98 | 9,179 |
September 15, 2025 | 181.58 | 181.26 | 181.26 | 182 | 180.8 | 15,667 |
September 12, 2025 | 181.38 | 180.8 | 180.8 | 181.56 | 180.32 | 1,972 |
September 11, 2025 | 180.46 | 180.88 | 180.88 | 181.26 | 180 | 18,867 |
September 10, 2025 | 181.84 | 180.34 | 180.34 | 182.16 | 180.12 | 9,523 |
September 09, 2025 | 181.44 | 180.9 | 180.9 | 181.62 | 180.44 | 8,013 |
September 08, 2025 | 181.34 | 181.64 | 181.64 | 181.8 | 180.62 | 11,576 |
September 05, 2025 | 181.84 | 180.1 | 180.1 | 181.92 | 179.7 | 12,323 |
September 04, 2025 | 180.46 | 181.28 | 181.28 | 181.54 | 180.3 | 115,571 |
September 03, 2025 | 180.22 | 180 | 180 | 180.74 | 179.48 | 39,033 |
September 02, 2025 | 183.02 | 179.22 | 179.22 | 183.04 | 179.22 | 36,496 |
September 01, 2025 | 183.22 | 183.46 | 183.46 | 183.46 | 183 | 10,052 |
August 29, 2025 | 183.1 | 182.48 | 182.48 | 183.62 | 182.36 | 4,335 |
August 28, 2025 | 184.54 | 183.44 | 183.44 | 184.54 | 183.08 | 11,343 |
August 27, 2025 | 184.6 | 183.58 | 183.58 | 184.6 | 183.12 | 19,838 |
August 26, 2025 | 184.1 | 184.46 | 184.46 | 185.06 | 183.52 | 15,691 |
August 25, 2025 | 185.08 | 185.12 | 185.12 | 185.96 | 184.86 | 9,128 |
August 22, 2025 | 185.06 | 186 | 186 | 186.48 | 184.88 | 10,417 |
August 21, 2025 | 185.32 | 185.44 | 185.44 | 185.48 | 184.52 | 28,097 |
August 20, 2025 | 185 | 185.24 | 185.24 | 185.9 | 184.86 | 6,773 |
August 19, 2025 | 185.96 | 186.3 | 186.3 | 186.5 | 185.36 | 7,165 |
August 18, 2025 | 185.48 | 185.5 | 185.5 | 185.7 | 185.1 | 4,268 |
August 15, 2025 | 187.22 | 185.9 | 185.9 | 187.22 | 185.7 | 8,007 |
August 14, 2025 | 184.86 | 186.1 | 186.1 | 186.24 | 184.8 | 17,330 |
August 13, 2025 | 184.42 | 184.5 | 184.5 | 185 | 184.34 | 34,919 |
August 12, 2025 | 184.16 | 183.46 | 183.46 | 184.16 | 182.8 | 7,685 |
August 11, 2025 | 184.72 | 183.76 | 183.76 | 184.76 | 183.48 | 6,821 |
August 08, 2025 | 184.3 | 184.38 | 184.38 | 185.06 | 184 | 17,630 |
August 07, 2025 | 182.62 | 184.68 | 184.68 | 186.1 | 182.62 | 53,962 |
August 06, 2025 | 182.94 | 182.6 | 182.6 | 182.96 | 181.82 | 7,522 |
August 05, 2025 | 182.46 | 181.96 | 181.96 | 182.96 | 181.58 | 29,921 |
August 04, 2025 | 179.58 | 181.38 | 181.38 | 181.52 | 179.58 | 41,774 |
August 01, 2025 | 181.46 | 178.78 | 178.78 | 181.68 | 178.48 | 99,376 |
July 31, 2025 | 185.82 | 183.68 | 183.68 | 186.4 | 183.5 | 23,050 |
July 30, 2025 | 184.48 | 185.22 | 185.22 | 185.46 | 184.32 | 51,333 |
July 29, 2025 | 183.74 | 184.86 | 184.86 | 185.54 | 183.74 | 48,346 |
July 28, 2025 | 186.54 | 182.86 | 182.86 | 186.54 | 182.74 | 10,243 |
July 25, 2025 | 183.84 | 184.8 | 184.8 | 185.1 | 183.76 | 27,225 |
July 24, 2025 | 186.86 | 185.38 | 185.38 | 187 | 185.12 | 8,007 |
July 23, 2025 | 185.06 | 184.9 | 184.9 | 185.3 | 184.18 | 13,518 |
July 22, 2025 | 184.9 | 183.48 | 183.48 | 184.9 | 182.38 | 12,243 |
July 21, 2025 | 185.68 | 185.44 | 185.44 | 185.68 | 184.7 | 2,815 |
July 18, 2025 | 186.76 | 185.4 | 185.4 | 186.9 | 185.14 | 4,515 |
July 17, 2025 | 185.08 | 186 | 186 | 186 | 184.68 | 3,101 |
July 16, 2025 | 183.18 | 183.16 | 183.16 | 184.66 | 182.96 | 12,131 |
July 15, 2025 | 184.9 | 183.66 | 183.66 | 185.1 | 183.66 | 21,823 |
July 14, 2025 | 183.38 | 184.44 | 184.44 | 184.44 | 183 | 4,774 |
July 11, 2025 | 185.78 | 185.08 | 185.08 | 185.78 | 184.6 | 7,508 |
July 10, 2025 | 187.92 | 186.74 | 186.74 | 187.96 | 186.68 | 15,573 |
July 09, 2025 | 185.32 | 187.36 | 187.36 | 187.78 | 185.32 | 10,991 |
July 08, 2025 | 183.96 | 184.8 | 184.8 | 185 | 183.68 | 9,049 |
July 07, 2025 | 182.16 | 183.7 | 183.7 | 183.7 | 182 | 2,793 |