161.82
+0.475(+0.29%)
Currency In EUR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 161.56 | 161.82 | 161.82 | 161.82 | 161.43 | 6,425 |
September 25, 2025 | 161.77 | 161.35 | 161.35 | 161.89 | 161.35 | 7,676 |
September 24, 2025 | 161.91 | 161.76 | 161.76 | 161.97 | 161.71 | 4,240 |
September 23, 2025 | 162.04 | 161.82 | 161.82 | 162.04 | 161.7 | 4,933 |
September 22, 2025 | 161.75 | 161.75 | 161.75 | 162.07 | 161.67 | 25,300 |
September 19, 2025 | 161.78 | 161.82 | 161.82 | 162.01 | 161.72 | 9,672 |
September 18, 2025 | 161.85 | 161.94 | 161.94 | 162.1 | 161.74 | 5,570 |
September 17, 2025 | 162 | 161.94 | 161.94 | 162 | 161.74 | 13,456 |
September 16, 2025 | 161.96 | 161.92 | 161.92 | 161.97 | 161.77 | 3,668 |
September 15, 2025 | 161.84 | 161.95 | 161.95 | 161.98 | 161.77 | 7,611 |
September 12, 2025 | 161.9 | 161.75 | 161.75 | 161.92 | 161.65 | 5,649 |
September 11, 2025 | 162.07 | 162.04 | 162.04 | 162.19 | 161.71 | 8,721 |
September 10, 2025 | 162.09 | 161.93 | 161.93 | 162.1 | 161.81 | 14,259 |
September 09, 2025 | 161.97 | 161.9 | 161.9 | 161.98 | 161.76 | 2,843 |
September 08, 2025 | 161.86 | 162.04 | 162.04 | 162.04 | 161.75 | 7,678 |
September 05, 2025 | 161.56 | 161.95 | 161.95 | 161.95 | 161.31 | 6,470 |
September 04, 2025 | 161.21 | 161.29 | 161.29 | 161.45 | 161.14 | 13,216 |
September 03, 2025 | 160.68 | 161 | 161 | 161.1 | 160.64 | 3,447 |
September 02, 2025 | 161.01 | 160.67 | 160.67 | 161.04 | 160.53 | 14,130 |
September 01, 2025 | 161.13 | 161.19 | 161.19 | 161.31 | 160.96 | 3,849 |
August 29, 2025 | 161.44 | 161.21 | 161.21 | 161.44 | 161.18 | 7,271 |
August 28, 2025 | 161.49 | 161.44 | 161.44 | 161.6 | 161.23 | 8,041 |
August 27, 2025 | 161.28 | 161.43 | 161.43 | 161.44 | 161.19 | 34,687 |
August 26, 2025 | 161.27 | 161.26 | 161.26 | 161.31 | 161.12 | 12,284 |
August 25, 2025 | 161.21 | 161.19 | 161.19 | 161.24 | 160.96 | 5,820 |
August 22, 2025 | 160.98 | 161.29 | 161.29 | 161.4 | 160.94 | 8,874 |
August 21, 2025 | 161.5 | 161.17 | 161.17 | 161.53 | 161.01 | 10,141 |
August 20, 2025 | 161.4 | 161.48 | 161.48 | 161.5 | 161.22 | 7,169 |
August 19, 2025 | 161.35 | 161.34 | 161.34 | 161.38 | 161.16 | 3,510 |
August 18, 2025 | 161.59 | 161.26 | 161.26 | 161.59 | 161.07 | 7,328 |
August 15, 2025 | 161.65 | 161.2 | 161.2 | 161.65 | 161.2 | 8,129 |
August 14, 2025 | 161.79 | 161.64 | 161.64 | 161.88 | 161.51 | 6,836 |
August 13, 2025 | 161.35 | 161.7 | 161.7 | 161.73 | 161.31 | 11,533 |
August 12, 2025 | 161.23 | 161.23 | 161.23 | 161.45 | 161.03 | 8,360 |
August 11, 2025 | 161.43 | 161.32 | 161.32 | 161.5 | 161.22 | 8,137 |
August 08, 2025 | 161.58 | 161.41 | 161.41 | 161.63 | 161.28 | 5,175 |
August 07, 2025 | 161.58 | 161.72 | 161.72 | 161.76 | 161.46 | 6,609 |
August 06, 2025 | 161.62 | 161.53 | 161.53 | 161.64 | 161.45 | 9,874 |
August 05, 2025 | 161.62 | 161.62 | 161.62 | 161.75 | 161.5 | 8,721 |
August 04, 2025 | 161.16 | 161.62 | 161.62 | 161.62 | 161.05 | 10,033 |
August 01, 2025 | 161.39 | 161.14 | 161.14 | 161.39 | 160.88 | 8,849 |
July 31, 2025 | 161.5 | 161.37 | 161.37 | 161.5 | 161.22 | 6,863 |
July 30, 2025 | 161.25 | 161.29 | 161.29 | 161.54 | 161.13 | 7,772 |
July 29, 2025 | 161.35 | 161.29 | 161.29 | 161.45 | 161.2 | 6,250 |
July 28, 2025 | 161.22 | 161.29 | 161.29 | 161.36 | 161.18 | 7,827 |
July 25, 2025 | 160.93 | 161 | 161 | 161.12 | 160.78 | 7,091 |
July 24, 2025 | 161.46 | 161.21 | 161.21 | 161.46 | 161.09 | 11,946 |
July 23, 2025 | 161.44 | 161.73 | 161.73 | 161.75 | 161.43 | 11,319 |
July 22, 2025 | 161.44 | 161.55 | 161.55 | 161.65 | 161.32 | 10,839 |
July 21, 2025 | 161.28 | 161.41 | 161.41 | 161.41 | 161.21 | 9,121 |
July 18, 2025 | 161.04 | 160.98 | 160.98 | 161.1 | 160.82 | 12,469 |
July 17, 2025 | 160.92 | 161.15 | 161.15 | 161.15 | 160.82 | 10,018 |
July 16, 2025 | 160.84 | 161.04 | 161.04 | 161.04 | 160.66 | 14,658 |
July 15, 2025 | 160.88 | 160.8 | 160.8 | 161.1 | 160.68 | 9,849 |
July 14, 2025 | 160.95 | 160.66 | 160.66 | 160.95 | 160.5 | 8,504 |
July 11, 2025 | 160.85 | 160.72 | 160.72 | 160.85 | 160.5 | 10,100 |
July 10, 2025 | 161.12 | 160.85 | 160.85 | 161.13 | 160.78 | 18,275 |
July 09, 2025 | 161.04 | 161.04 | 161.04 | 161.11 | 160.85 | 10,548 |
July 08, 2025 | 161.03 | 160.96 | 160.96 | 161.03 | 160.74 | 7,043 |
July 07, 2025 | 161.41 | 161.12 | 161.12 | 161.41 | 160.96 | 14,095 |