154.42
-1.84(-1.18%)
Currency In EUR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 154.76 | 154.42 | 154.42 | 154.76 | 153.98 | 225 |
September 25, 2025 | 156.04 | 156.26 | 156.26 | 156.26 | 156.04 | 129 |
September 24, 2025 | 154.48 | 154.54 | 154.54 | 154.64 | 154.48 | 109 |
September 23, 2025 | 153.42 | 153.42 | 153.42 | 153.54 | 153.02 | 109 |
September 22, 2025 | 153.78 | 153.84 | 153.84 | 153.88 | 153.78 | 148 |
September 19, 2025 | 153.18 | 153.76 | 153.76 | 153.8 | 153.18 | 68 |
September 18, 2025 | 153.06 | 153.16 | 153.16 | 153.42 | 152.88 | 275 |
September 17, 2025 | 154.36 | 154.76 | 154.76 | 154.76 | 154.06 | 138 |
September 16, 2025 | 153.96 | 153.74 | 153.74 | 153.96 | 153.7 | 210 |
September 15, 2025 | 155.26 | 155.02 | 155.02 | 155.44 | 154.66 | 1,091 |
September 12, 2025 | 154.56 | 154.8 | 154.8 | 154.8 | 154.56 | 233 |
September 11, 2025 | 156.32 | 156.04 | 156.04 | 156.72 | 155.9 | 162 |
September 10, 2025 | 152.38 | 151.76 | 151.76 | 152.38 | 151.76 | 193 |
September 09, 2025 | 151.56 | 152.46 | 152.46 | 152.46 | 151.52 | 120 |
September 08, 2025 | 152.62 | 153.04 | 153.04 | 153.04 | 152.16 | 137 |
September 05, 2025 | 152.6 | 151.54 | 151.54 | 152.6 | 151.54 | 585 |
September 04, 2025 | 149.18 | 149.68 | 149.68 | 149.68 | 149.1 | 366 |
September 03, 2025 | 152.36 | 152.28 | 152.28 | 152.74 | 152.28 | 185 |
September 02, 2025 | 152.78 | 153.5 | 153.5 | 153.5 | 152.76 | 171 |
September 01, 2025 | 154.3 | 154.44 | 154.44 | 154.46 | 153.92 | 332 |
August 29, 2025 | 154.16 | 154.84 | 154.84 | 154.84 | 154.08 | 69 |
August 28, 2025 | 152.62 | 153.24 | 153.24 | 153.24 | 151.96 | 216 |
August 27, 2025 | 150.16 | 149.86 | 149.86 | 150.46 | 149.86 | 191 |
August 26, 2025 | 152.82 | 152.64 | 152.64 | 152.86 | 152.54 | 144 |
August 25, 2025 | 152.44 | 152.14 | 152.14 | 152.44 | 152.04 | 173 |
August 22, 2025 | 150.16 | 149.88 | 149.88 | 150.18 | 149.88 | 279 |
August 21, 2025 | 146.74 | 147.12 | 147.12 | 147.12 | 146.64 | 23 |
August 20, 2025 | 145.88 | 146.22 | 146.22 | 146.66 | 145.88 | 152 |
August 19, 2025 | 144.14 | 143.68 | 143.68 | 144.2 | 143.68 | 85 |
August 18, 2025 | 143.76 | 144.42 | 144.42 | 144.62 | 143.76 | 217 |
August 15, 2025 | 143.46 | 142.64 | 142.64 | 143.46 | 142.64 | 112 |
August 14, 2025 | 142.06 | 141.62 | 141.62 | 142.06 | 141.62 | 14 |
August 13, 2025 | 141.94 | 142.44 | 142.44 | 142.44 | 141.94 | 14 |
August 12, 2025 | 141.56 | 141.22 | 141.22 | 141.56 | 141.22 | 40 |
August 11, 2025 | 139.54 | 140.54 | 140.54 | 140.54 | 139.54 | 40 |
August 08, 2025 | 139.44 | 139.4 | 139.4 | 139.64 | 139.4 | 38 |
August 07, 2025 | 140.18 | 139.58 | 139.58 | 140.18 | 139.46 | 38 |
August 06, 2025 | 139.84 | 139.54 | 139.54 | 139.96 | 139.54 | 76 |
August 05, 2025 | 140.3 | 140.1 | 140.1 | 140.5 | 140.1 | 8 |
August 04, 2025 | 139.3 | 139.42 | 139.42 | 139.42 | 139 | 8 |
August 01, 2025 | 139.94 | 138.58 | 138.58 | 139.94 | 138.24 | 197 |
July 31, 2025 | 140.88 | 140.36 | 140.36 | 140.88 | 140.36 | 31 |
July 30, 2025 | 142.02 | 142.32 | 142.32 | 142.66 | 142.02 | 31 |
July 29, 2025 | 142.16 | 141.94 | 141.94 | 142.16 | 141.48 | 162 |
July 28, 2025 | 139.32 | 140.5 | 140.5 | 140.5 | 139.32 | 961 |
July 25, 2025 | 139.12 | 138.98 | 138.98 | 139.26 | 138.84 | 838 |
July 24, 2025 | 139.82 | 139.4 | 139.4 | 140.02 | 139.4 | 455 |
July 23, 2025 | 139.18 | 139.32 | 139.32 | 139.4 | 138.94 | 323 |
July 22, 2025 | 138.86 | 138.96 | 138.96 | 139.44 | 138.86 | 102 |
July 21, 2025 | 137.58 | 137.56 | 137.56 | 137.88 | 137.56 | 1 |
July 18, 2025 | 137.12 | 137.22 | 137.22 | 137.44 | 136.94 | 1,014 |
July 17, 2025 | 136.68 | 136.54 | 136.54 | 136.68 | 136.38 | 10 |
July 16, 2025 | 135.16 | 134.22 | 134.22 | 135.34 | 134.22 | 10 |
July 15, 2025 | 135.54 | 135.46 | 135.46 | 135.56 | 135.2 | 71 |
July 14, 2025 | 135.48 | 135.2 | 135.2 | 135.48 | 135.2 | 2 |
July 11, 2025 | 135.02 | 134.52 | 134.52 | 135.02 | 134.52 | 2 |
July 10, 2025 | 134.48 | 134.7 | 134.7 | 134.7 | 134.12 | 40 |
July 09, 2025 | 133.2 | 133.86 | 133.86 | 134.08 | 133.2 | 102 |
July 08, 2025 | 133.82 | 134.02 | 134.02 | 134.02 | 133.8 | 3 |
July 07, 2025 | 132.58 | 132.76 | 132.76 | 132.76 | 132.58 | 16 |