172.82
+0.06(+0.03%)
Currency In EUR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 172.86 | 172.82 | 172.82 | 172.92 | 172.81 | 6,272 |
September 25, 2025 | 172.94 | 172.76 | 172.76 | 172.94 | 172.76 | 2,121 |
September 24, 2025 | 172.82 | 172.85 | 172.85 | 172.94 | 172.82 | 38,153 |
September 23, 2025 | 173.13 | 172.82 | 172.82 | 173.13 | 172.81 | 1,944 |
September 22, 2025 | 172.91 | 172.93 | 172.93 | 172.95 | 172.86 | 963 |
September 19, 2025 | 172.88 | 172.89 | 172.89 | 172.93 | 172.8 | 2,486 |
September 18, 2025 | 172.98 | 172.94 | 172.94 | 172.98 | 172.82 | 1,337 |
September 17, 2025 | 172.94 | 172.8 | 172.8 | 172.94 | 172.8 | 884 |
September 16, 2025 | 172.77 | 172.84 | 172.84 | 172.9 | 172.77 | 1,313 |
September 15, 2025 | 172.86 | 172.79 | 172.79 | 172.9 | 172.79 | 3,329 |
September 12, 2025 | 172.68 | 172.84 | 172.84 | 172.84 | 172.68 | 2,483 |
September 11, 2025 | 172.94 | 172.82 | 172.82 | 173.15 | 172.82 | 3,151 |
September 10, 2025 | 173.06 | 172.95 | 172.95 | 173.06 | 172.94 | 6,356 |
September 09, 2025 | 173.15 | 172.97 | 172.97 | 173.15 | 172.94 | 2,986 |
September 08, 2025 | 173.12 | 173.06 | 173.06 | 173.12 | 172.93 | 1,507 |
September 05, 2025 | 173.03 | 172.98 | 172.98 | 173.03 | 172.81 | 3,886 |
September 04, 2025 | 172.88 | 172.91 | 172.91 | 172.92 | 172.79 | 4,086 |
September 03, 2025 | 172.78 | 172.82 | 172.82 | 172.86 | 172.69 | 2,000 |
September 02, 2025 | 172.73 | 172.68 | 172.68 | 172.86 | 172.62 | 1,493 |
September 01, 2025 | 172.82 | 172.83 | 172.83 | 172.86 | 172.72 | 1,799 |
August 29, 2025 | 173 | 172.83 | 172.83 | 173 | 172.77 | 5,287 |
August 28, 2025 | 173.02 | 172.88 | 172.88 | 173.02 | 172.77 | 2,440 |
August 27, 2025 | 172.82 | 172.82 | 172.82 | 172.86 | 172.77 | 374 |
August 26, 2025 | 172.7 | 172.79 | 172.79 | 172.83 | 172.67 | 4,361 |
August 25, 2025 | 172.8 | 172.7 | 172.7 | 172.8 | 172.64 | 6,640 |
August 22, 2025 | 172.65 | 172.69 | 172.69 | 172.8 | 172.65 | 2,800 |
August 21, 2025 | 172.72 | 172.69 | 172.69 | 172.87 | 172.67 | 863 |
August 20, 2025 | 172.88 | 172.74 | 172.74 | 172.88 | 172.71 | 2,839 |
August 19, 2025 | 172.74 | 172.7 | 172.7 | 172.76 | 172.65 | 1,763 |
August 18, 2025 | 172.55 | 172.67 | 172.67 | 172.73 | 172.55 | 1,991 |
August 15, 2025 | 172.77 | 172.64 | 172.64 | 172.78 | 172.6 | 2,419 |
August 14, 2025 | 172.84 | 172.73 | 172.73 | 172.84 | 172.7 | 672 |
August 13, 2025 | 172.71 | 172.8 | 172.8 | 172.8 | 172.68 | 1,995 |
August 12, 2025 | 172.68 | 172.61 | 172.61 | 172.68 | 172.53 | 4,018 |
August 11, 2025 | 172.63 | 172.62 | 172.62 | 172.71 | 172.57 | 881 |
August 08, 2025 | 172.74 | 172.64 | 172.64 | 172.79 | 172.6 | 1,788 |
August 07, 2025 | 172.74 | 172.74 | 172.74 | 172.81 | 172.67 | 3,775 |
August 06, 2025 | 172.76 | 172.67 | 172.67 | 172.78 | 172.67 | 772 |
August 05, 2025 | 172.75 | 172.72 | 172.72 | 172.81 | 172.67 | 3,732 |
August 04, 2025 | 172.62 | 172.72 | 172.72 | 172.75 | 172.62 | 3,637 |
August 01, 2025 | 172.5 | 172.66 | 172.66 | 172.9 | 172.49 | 6,895 |
July 31, 2025 | 172.55 | 172.52 | 172.52 | 172.6 | 172.5 | 3,617 |
July 30, 2025 | 172.61 | 172.56 | 172.56 | 172.61 | 172.49 | 2,403 |
July 29, 2025 | 172.56 | 172.61 | 172.61 | 172.65 | 172.51 | 2,126 |
July 28, 2025 | 172.53 | 172.67 | 172.67 | 172.7 | 172.53 | 6,960 |
July 25, 2025 | 172.48 | 172.5 | 172.5 | 172.5 | 172.39 | 1,954 |
July 24, 2025 | 172.79 | 172.5 | 172.5 | 172.8 | 172.5 | 1,010 |
July 23, 2025 | 172.88 | 172.86 | 172.86 | 172.93 | 172.82 | 1,938 |
July 22, 2025 | 172.78 | 172.89 | 172.89 | 172.96 | 172.76 | 5,015 |
July 21, 2025 | 172.79 | 172.82 | 172.82 | 172.85 | 172.71 | 8,655 |
July 18, 2025 | 172.62 | 172.69 | 172.69 | 172.69 | 172.56 | 1,711 |
July 17, 2025 | 172.73 | 172.72 | 172.72 | 172.73 | 172.62 | 871 |
July 16, 2025 | 172.58 | 172.61 | 172.61 | 172.74 | 172.52 | 1,855 |
July 15, 2025 | 172.59 | 172.58 | 172.58 | 172.66 | 172.52 | 2,440 |
July 14, 2025 | 172.52 | 172.49 | 172.49 | 172.54 | 172.43 | 2,104 |
July 11, 2025 | 172.45 | 172.41 | 172.41 | 172.46 | 172.38 | 4,093 |
July 10, 2025 | 172.64 | 172.47 | 172.47 | 172.64 | 172.47 | 6,288 |
July 09, 2025 | 172.5 | 172.48 | 172.48 | 172.64 | 172.42 | 3,694 |
July 08, 2025 | 172.57 | 172.5 | 172.5 | 172.57 | 172.43 | 1,987 |
July 07, 2025 | 172.71 | 172.53 | 172.53 | 172.72 | 172.44 | 5,494 |