147.58
+0.26(+0.18%)
Currency In EUR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 147.9 | 147.32 | 147.32 | 148 | 146.92 | 5,034 |
September 04, 2025 | 144.48 | 144.7 | 144.7 | 144.88 | 144.34 | 5,924 |
September 03, 2025 | 147.64 | 147.46 | 147.46 | 147.92 | 147.22 | 267 |
September 02, 2025 | 147.86 | 148.72 | 148.72 | 148.72 | 147.86 | 507 |
September 01, 2025 | 149.26 | 149.6 | 149.6 | 149.6 | 149.16 | 1,449 |
August 29, 2025 | 149.5 | 149.52 | 149.52 | 149.78 | 149.06 | 1,428 |
August 28, 2025 | 147.4 | 147.9 | 147.9 | 148.08 | 147.4 | 354 |
August 27, 2025 | 144.92 | 145.4 | 145.4 | 145.56 | 144.92 | 189 |
August 26, 2025 | 147.64 | 147.44 | 147.44 | 147.84 | 147.38 | 48 |
August 25, 2025 | 147.38 | 146.9 | 146.9 | 147.38 | 146.82 | 484 |
August 22, 2025 | 145.1 | 145.04 | 145.04 | 145.56 | 145.04 | 10,851 |
August 21, 2025 | 141.58 | 142.18 | 142.18 | 142.36 | 141.52 | 476 |
August 20, 2025 | 141.26 | 141.04 | 141.04 | 141.46 | 141.04 | 847 |
August 19, 2025 | 138.96 | 139.22 | 139.22 | 139.22 | 138.9 | 153 |
August 18, 2025 | 138.76 | 139.36 | 139.36 | 139.56 | 138.76 | 29 |
August 15, 2025 | 137.96 | 137.82 | 137.82 | 138.02 | 137.26 | 882 |
August 14, 2025 | 137 | 136.92 | 136.92 | 137.04 | 136.84 | 126 |
August 13, 2025 | 136.82 | 137.34 | 137.34 | 137.38 | 136.74 | 75 |
August 12, 2025 | 136.48 | 135.8 | 135.8 | 136.48 | 135.8 | 32 |
August 11, 2025 | 134.98 | 135.66 | 135.66 | 135.68 | 134.98 | 414 |
August 08, 2025 | 134.76 | 134.36 | 134.36 | 134.86 | 134.36 | 512 |
August 07, 2025 | 134.86 | 134.66 | 134.66 | 134.96 | 134.5 | 162 |
August 06, 2025 | 134.9 | 134.52 | 134.52 | 134.92 | 134.52 | 309 |
August 05, 2025 | 135.22 | 135.18 | 135.18 | 135.56 | 134.96 | 161 |
August 04, 2025 | 134 | 134 | 134 | 134.26 | 133.76 | 277 |
August 01, 2025 | 134.96 | 133.12 | 133.12 | 134.96 | 132.58 | 1,243 |
July 31, 2025 | 135.38 | 135 | 135 | 135.6 | 135 | 1,071 |
July 30, 2025 | 135.74 | 137.06 | 137.06 | 137.36 | 135.74 | 340 |
July 29, 2025 | 137.22 | 137.14 | 137.14 | 137.22 | 136.62 | 314 |
July 28, 2025 | 133.94 | 135.2 | 135.2 | 135.34 | 133.94 | 40 |
July 25, 2025 | 133.96 | 134.14 | 134.14 | 134.18 | 133.96 | 21 |
July 24, 2025 | 134.8 | 133.86 | 133.86 | 134.8 | 133.86 | 419 |
July 23, 2025 | 133.8 | 133.94 | 133.94 | 133.94 | 133.26 | 153 |
July 22, 2025 | 133.44 | 133.52 | 133.52 | 133.92 | 133.44 | 162 |
July 21, 2025 | 132.78 | 132.18 | 132.18 | 132.88 | 132.18 | 292 |
July 18, 2025 | 131.84 | 132.02 | 132.02 | 132.26 | 131.84 | 564 |
July 17, 2025 | 131.6 | 131.62 | 131.62 | 131.62 | 131.26 | 291 |
July 16, 2025 | 130.18 | 129.64 | 129.64 | 130.28 | 129.4 | 572 |
July 15, 2025 | 129.88 | 130.24 | 130.24 | 130.48 | 129.88 | 390 |
July 14, 2025 | 130.34 | 129.84 | 129.84 | 130.36 | 129.84 | 764 |
July 11, 2025 | 129.94 | 129.68 | 129.68 | 129.94 | 129.34 | 802 |
July 10, 2025 | 129.22 | 129.64 | 129.64 | 129.64 | 128.68 | 12,005 |
July 09, 2025 | 128.02 | 128.54 | 128.54 | 128.66 | 128.02 | 1,691 |
July 08, 2025 | 128.16 | 128.48 | 128.48 | 128.82 | 128.16 | 6,801 |
July 07, 2025 | 127.36 | 127.1 | 127.1 | 127.36 | 126.84 | 19,924 |
July 04, 2025 | 127.76 | 127.64 | 127.64 | 128 | 127.34 | 562 |
July 03, 2025 | 127.06 | 127.62 | 127.62 | 127.72 | 126.8 | 1,151 |
July 02, 2025 | 126.02 | 126.3 | 126.3 | 126.4 | 125.74 | 852 |
July 01, 2025 | 126.64 | 126.28 | 126.28 | 126.64 | 125.62 | 571 |
June 30, 2025 | 126.56 | 126.16 | 126.16 | 126.7 | 126.12 | 730 |
June 27, 2025 | 125.92 | 126.26 | 126.26 | 126.26 | 125.6 | 1,043 |
June 26, 2025 | 127.26 | 127.02 | 127.02 | 127.34 | 127.02 | 133 |
June 25, 2025 | 128.12 | 127.66 | 127.66 | 128.66 | 127.66 | 319 |
June 24, 2025 | 126.56 | 126.46 | 126.46 | 126.58 | 126.4 | 332 |
June 23, 2025 | 125.72 | 126.04 | 126.04 | 126.48 | 125.64 | 317 |
June 20, 2025 | 125.5 | 125.38 | 125.38 | 126.02 | 125.38 | 174 |
June 19, 2025 | 125.62 | 125.68 | 125.68 | 125.98 | 125.34 | 697 |
June 18, 2025 | 126.14 | 125.46 | 125.46 | 126.34 | 125.46 | 94 |
June 17, 2025 | 125.36 | 126 | 126 | 126 | 125.12 | 972 |
June 16, 2025 | 125.78 | 125.22 | 125.22 | 125.78 | 125.14 | 338 |