150.78
+1(+0.67%)
Currency In EUR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 150.9 | 150.78 | 150.78 | 151.78 | 150.2 | 446 |
September 04, 2025 | 149.74 | 149.78 | 149.78 | 150.06 | 148.52 | 769 |
September 03, 2025 | 150.18 | 149.9 | 149.9 | 151.06 | 149.5 | 569 |
September 02, 2025 | 147.62 | 148.2 | 148.2 | 148.52 | 146.38 | 3,994 |
September 01, 2025 | 147.76 | 147.38 | 147.38 | 148.12 | 147.38 | 613 |
August 29, 2025 | 148.56 | 148.08 | 148.08 | 148.6 | 147.9 | 69 |
August 28, 2025 | 148.4 | 148.96 | 148.96 | 148.96 | 147.98 | 794 |
August 27, 2025 | 147.66 | 146.46 | 146.46 | 147.72 | 146.3 | 274 |
August 26, 2025 | 148.66 | 147.8 | 147.8 | 148.9 | 147 | 386 |
August 25, 2025 | 149.02 | 148.78 | 148.78 | 150.08 | 148.44 | 838 |
August 22, 2025 | 148.28 | 148.74 | 148.74 | 148.76 | 148.28 | 325 |
August 21, 2025 | 146.74 | 147.86 | 147.86 | 148.04 | 146.2 | 119 |
August 20, 2025 | 146.34 | 147.52 | 147.52 | 147.52 | 146.34 | 266 |
August 19, 2025 | 146 | 146.4 | 146.4 | 146.5 | 145.64 | 81 |
August 18, 2025 | 146.82 | 146.4 | 146.4 | 146.82 | 145 | 951 |
August 15, 2025 | 146.88 | 146.98 | 146.98 | 147.06 | 145.88 | 1,296 |
August 14, 2025 | 147.86 | 147.16 | 147.16 | 147.86 | 145.86 | 764 |
August 13, 2025 | 148.58 | 147.8 | 147.8 | 149.08 | 147.2 | 284 |
August 12, 2025 | 148.24 | 148.7 | 148.7 | 148.7 | 146.96 | 907 |
August 11, 2025 | 148.02 | 148.2 | 148.2 | 148.2 | 147.48 | 791 |
August 08, 2025 | 147.68 | 148.88 | 148.88 | 148.88 | 147.68 | 490 |
August 07, 2025 | 145.02 | 145.68 | 145.68 | 145.82 | 144.98 | 14 |
August 06, 2025 | 144.4 | 145.2 | 145.2 | 145.6 | 144.36 | 449 |
August 05, 2025 | 141.92 | 144.08 | 144.08 | 144.18 | 141.92 | 77 |
August 04, 2025 | 143.4 | 142.52 | 142.52 | 143.9 | 142.52 | 2,472 |
August 01, 2025 | 145.58 | 143.2 | 143.2 | 145.58 | 143.2 | 2,817 |
July 31, 2025 | 147.06 | 146.2 | 146.2 | 147.06 | 145.28 | 1,005 |
July 30, 2025 | 145.92 | 147.42 | 147.42 | 147.42 | 145.92 | 498 |
July 29, 2025 | 144.2 | 143.86 | 143.86 | 144.54 | 142.88 | 75 |
July 28, 2025 | 144.92 | 143.42 | 143.42 | 145.34 | 143.4 | 298 |
July 25, 2025 | 144.56 | 144.04 | 144.04 | 144.76 | 143.72 | 169 |
July 24, 2025 | 142.76 | 143.32 | 143.32 | 143.32 | 142.2 | 456 |
July 23, 2025 | 140.6 | 142.66 | 142.66 | 142.66 | 139.68 | 1,090 |
July 22, 2025 | 141.46 | 140.54 | 140.54 | 141.46 | 140.54 | 94 |
July 21, 2025 | 142.16 | 142.72 | 142.72 | 143.26 | 141.6 | 131 |
July 18, 2025 | 143.56 | 142.88 | 142.88 | 143.56 | 142.88 | 195 |
July 17, 2025 | 143.36 | 144.1 | 144.1 | 144.1 | 142.86 | 426 |
July 16, 2025 | 142.1 | 142.78 | 142.78 | 143.08 | 142.08 | 268 |
July 15, 2025 | 142.18 | 143.16 | 143.16 | 143.16 | 141.96 | 418 |
July 14, 2025 | 142.54 | 142.16 | 142.16 | 143.1 | 142.16 | 219 |
July 11, 2025 | 143.54 | 142.16 | 142.16 | 143.54 | 141.88 | 52 |
July 10, 2025 | 142.8 | 143.58 | 143.58 | 144.02 | 142.6 | 3,737 |
July 09, 2025 | 144.2 | 144.58 | 144.58 | 145.46 | 144.2 | 84 |
July 08, 2025 | 145.26 | 143.58 | 143.58 | 145.26 | 143.58 | 247 |
July 07, 2025 | 145.92 | 145.8 | 145.8 | 145.92 | 145.06 | 612 |
July 04, 2025 | 145.04 | 145.46 | 145.46 | 145.66 | 144.4 | 35 |
July 03, 2025 | 146.1 | 145.66 | 145.66 | 147.02 | 145.3 | 213 |
July 02, 2025 | 144.96 | 145.8 | 145.8 | 145.8 | 144.28 | 407 |
July 01, 2025 | 144.18 | 144.2 | 144.2 | 144.42 | 143.48 | 152 |
June 30, 2025 | 144.44 | 143.24 | 143.24 | 144.44 | 143.24 | 147 |
June 27, 2025 | 143.22 | 144.24 | 144.24 | 144.44 | 143.2 | 420 |
June 26, 2025 | 142.48 | 142.24 | 142.24 | 142.48 | 141.74 | 199 |
June 25, 2025 | 141.1 | 142.22 | 142.22 | 142.74 | 141.1 | 384 |
June 24, 2025 | 140.76 | 141.22 | 141.22 | 141.22 | 139.64 | 572 |
June 23, 2025 | 140.48 | 139.84 | 139.84 | 140.7 | 138.98 | 322 |
June 20, 2025 | 140.82 | 141.1 | 141.1 | 141.22 | 140.16 | 184 |
June 19, 2025 | 142.74 | 142.36 | 142.36 | 142.74 | 141.7 | 274 |
June 18, 2025 | 142.82 | 143 | 143 | 143.58 | 142.12 | 220 |
June 17, 2025 | 143.14 | 143.46 | 143.46 | 143.46 | 142.74 | 1,083 |
June 16, 2025 | 145.82 | 145.4 | 145.4 | 145.82 | 144.74 | 341 |