187.10
+1.76(+0.95%)
Currency In EUR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 08, 2025 | 185.34 | 185.34 | 185.34 | 185.62 | 185.08 | 6,381 |
September 05, 2025 | 184.6 | 183.7 | 183.7 | 184.78 | 183.3 | 8,523 |
September 04, 2025 | 182.8 | 182.82 | 182.82 | 183.14 | 182.58 | 7,200 |
September 03, 2025 | 183.76 | 183.52 | 183.52 | 184.34 | 183.42 | 7,620 |
September 02, 2025 | 183.24 | 182.48 | 182.48 | 183.42 | 181.86 | 13,653 |
September 01, 2025 | 182.5 | 182.84 | 182.84 | 182.94 | 182.38 | 7,832 |
August 29, 2025 | 182.98 | 182.16 | 182.16 | 183.04 | 181.5 | 13,179 |
August 28, 2025 | 183.1 | 183.5 | 183.5 | 183.7 | 182.7 | 13,507 |
August 27, 2025 | 184.52 | 183.74 | 183.74 | 184.56 | 183.42 | 6,360 |
August 26, 2025 | 185.46 | 185.14 | 185.14 | 185.46 | 185.08 | 15,039 |
August 25, 2025 | 185.86 | 185.8 | 185.8 | 185.9 | 185 | 14,390 |
August 22, 2025 | 183.98 | 185.08 | 185.08 | 185.18 | 183.92 | 25,893 |
August 21, 2025 | 183.02 | 183.48 | 183.48 | 183.48 | 182.4 | 12,355 |
August 20, 2025 | 183.16 | 182.46 | 182.46 | 183.28 | 181.86 | 15,564 |
August 19, 2025 | 184.18 | 183.72 | 183.72 | 184.28 | 183.58 | 6,471 |
August 18, 2025 | 184.26 | 184.34 | 184.34 | 184.56 | 183.96 | 4,083 |
August 15, 2025 | 183.66 | 182.82 | 182.82 | 183.82 | 182.62 | 11,028 |
August 14, 2025 | 183.78 | 183.2 | 183.2 | 183.98 | 183.16 | 10,422 |
August 13, 2025 | 184.2 | 184.64 | 184.64 | 185.34 | 184.08 | 18,366 |
August 12, 2025 | 182.3 | 182.4 | 182.4 | 182.46 | 181.6 | 26,198 |
August 11, 2025 | 181.22 | 182.1 | 182.1 | 182.3 | 181.22 | 5,993 |
August 08, 2025 | 180.96 | 180.9 | 180.9 | 181.3 | 180.82 | 14,266 |
August 07, 2025 | 181.7 | 182.04 | 182.04 | 182.76 | 181.46 | 9,030 |
August 06, 2025 | 181.14 | 179.76 | 179.76 | 181.38 | 179.62 | 6,858 |
August 05, 2025 | 181.94 | 181.1 | 181.1 | 183 | 181.04 | 12,242 |
August 04, 2025 | 180.46 | 180.28 | 180.28 | 182.08 | 180.1 | 73,520 |
August 01, 2025 | 181.36 | 178.94 | 178.94 | 181.36 | 177.78 | 19,420 |
July 31, 2025 | 183.88 | 182.96 | 182.96 | 184.16 | 182.86 | 12,080 |
July 30, 2025 | 183.58 | 183.6 | 183.6 | 184.02 | 183.42 | 15,792 |
July 29, 2025 | 183.22 | 183.54 | 183.54 | 184.78 | 183.22 | 16,977 |
July 28, 2025 | 182 | 182.54 | 182.54 | 182.54 | 181.82 | 13,018 |
July 25, 2025 | 180.76 | 180.98 | 180.98 | 181.3 | 180.68 | 12,266 |
July 24, 2025 | 182.68 | 181.66 | 181.66 | 182.82 | 181.66 | 34,603 |
July 23, 2025 | 182.14 | 182.62 | 182.62 | 182.9 | 181.96 | 15,348 |
July 22, 2025 | 180.72 | 180.78 | 180.78 | 181.2 | 180.2 | 8,244 |
July 21, 2025 | 181.88 | 182.22 | 182.22 | 182.42 | 181.8 | 7,371 |
July 18, 2025 | 181.64 | 181.56 | 181.56 | 181.92 | 181.46 | 21,869 |
July 17, 2025 | 181.76 | 182.1 | 182.1 | 182.26 | 181.06 | 9,574 |
July 16, 2025 | 180.38 | 178.72 | 178.72 | 180.56 | 178.72 | 7,549 |
July 15, 2025 | 179.38 | 180.24 | 180.24 | 180.24 | 179.28 | 22,723 |
July 14, 2025 | 177.28 | 177.26 | 177.26 | 177.32 | 176.9 | 7,938 |
July 11, 2025 | 177.82 | 176.62 | 176.62 | 177.84 | 176.62 | 20,095 |
July 10, 2025 | 176.88 | 177.1 | 177.1 | 177.1 | 176.68 | 17,376 |
July 09, 2025 | 176 | 175.76 | 175.76 | 176.44 | 175.62 | 7,249 |
July 08, 2025 | 176.1 | 176.4 | 176.4 | 176.6 | 175.9 | 12,023 |
July 07, 2025 | 174.6 | 175.64 | 175.64 | 175.88 | 174.54 | 7,974 |
July 04, 2025 | 174.92 | 175 | 175 | 175.2 | 174.8 | 12,363 |
July 03, 2025 | 176.02 | 177.08 | 177.08 | 177.14 | 175.86 | 12,142 |
July 02, 2025 | 175.4 | 175.74 | 175.74 | 175.82 | 175 | 7,151 |
July 01, 2025 | 175.74 | 175.3 | 175.3 | 175.74 | 174.92 | 21,044 |
June 30, 2025 | 175.52 | 174.98 | 174.98 | 175.52 | 174.76 | 12,855 |
June 27, 2025 | 176.66 | 176.32 | 176.32 | 176.76 | 175.8 | 10,036 |
June 26, 2025 | 176.68 | 176.9 | 176.9 | 177.2 | 176.2 | 13,692 |
June 25, 2025 | 177.46 | 177.02 | 177.02 | 177.78 | 176.92 | 14,886 |
June 24, 2025 | 175.7 | 176.42 | 176.42 | 176.42 | 175.22 | 10,505 |
June 23, 2025 | 172.38 | 172.26 | 172.26 | 173.08 | 172.26 | 6,824 |
June 20, 2025 | 173.16 | 172.68 | 172.68 | 174.28 | 172.46 | 34,816 |
June 19, 2025 | 172.48 | 171.34 | 171.34 | 172.48 | 171.3 | 3,425 |
June 18, 2025 | 174.36 | 173.8 | 173.8 | 174.36 | 173.6 | 12,615 |
June 17, 2025 | 174.26 | 174.22 | 174.22 | 174.52 | 173.56 | 12,962 |