159.10
-0.38(-0.24%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 159.54 | 159.48 | 159.48 | 159.54 | 159.48 | 134 |
| August 14, 2025 | 158.37 | 159.42 | 159.42 | 159.42 | 158.37 | 7,600 |
| August 13, 2025 | 158.71 | 158.71 | 158.71 | 158.71 | 158.71 | 0 |
| August 12, 2025 | 155.96 | 156.7 | 156.7 | 156.7 | 155.47 | 1,611 |
| August 11, 2025 | 156.7 | 156.14 | 156.14 | 156.7 | 156.14 | 3,408 |
| August 08, 2025 | 157.88 | 157.87 | 157.87 | 157.88 | 157.87 | 496 |
| August 07, 2025 | 156.78 | 157.62 | 157.62 | 157.62 | 156.78 | 3,523 |
| August 06, 2025 | 155.7 | 155.95 | 155.95 | 155.95 | 155.7 | 22 |
| August 05, 2025 | 156.22 | 155.92 | 155.92 | 156.22 | 155.92 | 448 |
| August 04, 2025 | 155.96 | 155.76 | 155.76 | 156.04 | 155.62 | 745 |
| August 01, 2025 | 156.52 | 155.23 | 155.23 | 156.56 | 154.71 | 7,142 |
| July 31, 2025 | 159.98 | 158.5 | 158.5 | 159.98 | 158.48 | 192 |
| July 30, 2025 | 162.68 | 162.68 | 162.68 | 162.68 | 162.68 | 0 |
| July 29, 2025 | 165.5 | 164.18 | 164.18 | 165.5 | 164.18 | 98 |
| July 28, 2025 | 165.11 | 165.11 | 165.11 | 165.11 | 165.11 | 0 |
| July 25, 2025 | 164.84 | 166.51 | 166.51 | 166.51 | 164.84 | 14 |
| July 24, 2025 | 164.62 | 164.62 | 164.62 | 164.62 | 164.62 | 0 |
| July 23, 2025 | 165.04 | 165.44 | 165.44 | 165.44 | 165.04 | 24 |
| July 22, 2025 | 161.7 | 161.7 | 161.7 | 161.7 | 161.7 | 6,261 |
| July 21, 2025 | 161.68 | 161.8 | 161.8 | 161.82 | 161.68 | 21 |
| July 18, 2025 | 163.79 | 162.36 | 162.36 | 163.8 | 162.36 | 2,048 |
| July 17, 2025 | 162.96 | 162.96 | 162.96 | 162.96 | 162.96 | 0 |
| July 16, 2025 | 163.3 | 162.93 | 162.93 | 163.3 | 162.93 | 45 |
| July 15, 2025 | 163.59 | 163.59 | 163.59 | 163.59 | 163.59 | 0 |
| July 14, 2025 | 163.58 | 163.46 | 163.46 | 163.58 | 163.14 | 32 |
| July 11, 2025 | 165.24 | 165.24 | 165.24 | 165.24 | 165.24 | 0 |
| July 10, 2025 | 166.62 | 167.73 | 167.73 | 167.73 | 166.62 | 15 |
| July 09, 2025 | 164.64 | 165.2 | 165.2 | 165.56 | 164.64 | 215 |
| July 08, 2025 | 163.88 | 163.91 | 163.91 | 163.91 | 163.88 | 3,556 |
| July 07, 2025 | 162.88 | 163.04 | 163.04 | 163.04 | 162.88 | 3,386 |
| July 04, 2025 | 161.97 | 161.97 | 161.97 | 161.97 | 161.97 | 0 |
| July 03, 2025 | 163.36 | 163.85 | 163.85 | 163.85 | 163.36 | 20 |
| July 02, 2025 | 162.82 | 163.41 | 163.41 | 163.41 | 162.82 | 558 |
| July 01, 2025 | 161.92 | 161.92 | 161.92 | 161.92 | 161.92 | 0 |
| June 30, 2025 | 159.68 | 159.99 | 159.99 | 159.99 | 159.68 | 504 |
| June 27, 2025 | 160.28 | 160.28 | 160.28 | 160.28 | 160.28 | 0 |
| June 26, 2025 | 156.28 | 156.84 | 156.84 | 156.84 | 156.28 | 4,017 |
| June 25, 2025 | 159.54 | 158.08 | 158.08 | 159.54 | 158.06 | 1,540 |
| June 24, 2025 | 159.03 | 159.03 | 159.03 | 159.03 | 159.03 | 0 |
| June 23, 2025 | 157.19 | 157.19 | 157.19 | 157.19 | 157.19 | 0 |
| June 20, 2025 | 157.46 | 156.88 | 156.88 | 157.46 | 156.88 | 4 |
| June 19, 2025 | 157 | 156.41 | 156.41 | 157 | 156.41 | 18 |
| June 18, 2025 | 158.92 | 159.41 | 159.41 | 159.41 | 158.92 | 32 |
| June 17, 2025 | 160.64 | 159.94 | 159.94 | 160.64 | 159.94 | 36 |
| June 16, 2025 | 163.46 | 163.46 | 163.46 | 163.46 | 163.46 | 180 |
| June 13, 2025 | 160.44 | 160.44 | 160.44 | 160.44 | 160.44 | 0 |
| June 12, 2025 | 163.28 | 163.46 | 163.46 | 163.82 | 163.28 | 126 |
| June 11, 2025 | 166.43 | 165.4 | 165.4 | 166.54 | 165.38 | 176 |
| June 10, 2025 | 165.58 | 166.45 | 166.45 | 166.73 | 165.4 | 11,905 |
| June 09, 2025 | 164.92 | 165.05 | 165.05 | 165.05 | 164.92 | 141,509 |
| June 06, 2025 | 164.89 | 164.89 | 164.89 | 164.89 | 164.89 | 173 |
| June 05, 2025 | 166.2 | 164.99 | 164.99 | 166.2 | 164.94 | 3,898 |
| June 04, 2025 | 165.46 | 165.98 | 165.98 | 165.98 | 165.44 | 71 |
| June 03, 2025 | 165.22 | 165.22 | 165.22 | 165.22 | 165.22 | 30 |
| June 02, 2025 | 164.96 | 165.57 | 165.57 | 165.57 | 164.96 | 22 |
| May 30, 2025 | 167.76 | 166.96 | 166.96 | 167.76 | 166.86 | 286 |
| May 29, 2025 | 168.84 | 167.27 | 167.27 | 168.84 | 167.27 | 28 |
| May 28, 2025 | 167.66 | 167.66 | 167.66 | 167.66 | 167.66 | 0 |
| May 27, 2025 | 168.64 | 168.26 | 168.26 | 168.74 | 168.26 | 864 |
| May 23, 2025 | 169.58 | 166.01 | 166.01 | 169.58 | 166 | 300 |