180.52
-1.08(-0.59%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 10, 2025 | 193.4 | 189.7 | 189.7 | 193.52 | 189.1 | 6 |
| February 07, 2025 | 193.86 | 193.78 | 193.78 | 195.42 | 193.5 | 6 |
| February 06, 2025 | 193.66 | 194.62 | 194.62 | 194.62 | 193.66 | 6 |
| February 05, 2025 | 188.12 | 193.16 | 193.16 | 193.16 | 188.12 | 4 |
| February 04, 2025 | 191.34 | 190.84 | 190.84 | 193.24 | 190.84 | 3 |
| February 03, 2025 | 190.7 | 193.04 | 193.04 | 193.36 | 190.7 | 6 |
| January 31, 2025 | 194.44 | 194.24 | 194.24 | 195.86 | 193.96 | 11 |
| January 30, 2025 | 195.1 | 192.96 | 192.96 | 196.62 | 192.96 | 65 |
| January 29, 2025 | 190.4 | 193.26 | 193.26 | 193.76 | 190.4 | 58 |
| January 28, 2025 | 190.72 | 191.76 | 191.76 | 193.96 | 190.72 | 2 |
| January 27, 2025 | 190.48 | 190.3 | 190.3 | 191.22 | 189.32 | 112 |
| January 24, 2025 | 192 | 191.08 | 191.08 | 192.24 | 189.88 | 37 |
| January 23, 2025 | 190.54 | 192.72 | 192.72 | 195.8 | 188.76 | 101 |
| January 22, 2025 | 181.4 | 190 | 190 | 190.44 | 181.4 | 81 |
| January 21, 2025 | 181.06 | 181.42 | 181.42 | 182.32 | 180.4 | 101 |
| January 20, 2025 | 181.06 | 181.06 | 181.06 | 182.44 | 181.06 | 1 |
| January 17, 2025 | 178.98 | 182.24 | 182.24 | 183.66 | 178.98 | 0 |
| January 16, 2025 | 181.46 | 179.64 | 179.64 | 183.12 | 178.78 | 57 |
| January 15, 2025 | 174.68 | 183.12 | 183.12 | 183.12 | 174.68 | 52 |
| January 14, 2025 | 171.08 | 174.9 | 174.9 | 175.54 | 171.08 | 6 |
| January 13, 2025 | 164.48 | 171.52 | 171.52 | 171.52 | 163.9 | 11 |
| January 10, 2025 | 170.44 | 166.1 | 166.1 | 170.44 | 166.1 | 0 |
| January 09, 2025 | 169.4 | 170.68 | 170.68 | 170.68 | 169.38 | 2 |
| January 08, 2025 | 170.96 | 170.52 | 170.52 | 171.94 | 170.52 | 0 |
| January 07, 2025 | 170.8 | 171.78 | 171.78 | 173.66 | 170.8 | 27 |
| January 06, 2025 | 171.06 | 172.84 | 172.84 | 174.1 | 169.88 | 17 |
| January 03, 2025 | 171.06 | 170.34 | 170.34 | 171.06 | 169.36 | 1 |
| January 02, 2025 | 167.34 | 170.06 | 170.06 | 171.06 | 167.34 | 0 |
| December 30, 2024 | 168.04 | 166.26 | 166.26 | 168.04 | 166.26 | 10 |
| December 27, 2024 | 168.1 | 168.12 | 168.12 | 168.52 | 167.56 | 0 |
| December 23, 2024 | 165.98 | 167 | 167 | 167 | 165.74 | 0 |
| December 20, 2024 | 162.12 | 166.24 | 166.24 | 167.84 | 161.8 | 4 |
| December 19, 2024 | 160.92 | 163.84 | 163.84 | 165.86 | 160.92 | 24 |
| December 18, 2024 | 164.6 | 162.58 | 162.58 | 167 | 162.58 | 60 |
| December 17, 2024 | 166.7 | 165.96 | 165.96 | 168.7 | 165.44 | 28 |
| December 16, 2024 | 166.42 | 167.76 | 167.76 | 167.88 | 166.42 | 1 |
| December 13, 2024 | 167.22 | 167.66 | 167.66 | 168.26 | 167.22 | 2 |
| December 12, 2024 | 168.18 | 169.1 | 169.1 | 170.14 | 168.18 | 2 |
| December 11, 2024 | 166.1 | 169.3 | 169.3 | 169.3 | 166.1 | 0 |
| December 10, 2024 | 166.08 | 167.58 | 167.58 | 168.48 | 166.08 | 14 |
| December 09, 2024 | 168.9 | 168.18 | 168.18 | 169.62 | 167.48 | 0 |
| December 06, 2024 | 166.6 | 168.7 | 168.7 | 169.4 | 166.6 | 9 |
| December 05, 2024 | 166.48 | 167.88 | 167.88 | 168.48 | 166.48 | 20 |
| December 04, 2024 | 168.9 | 167.74 | 167.74 | 170.2 | 167.44 | 8 |
| December 03, 2024 | 170.54 | 169.46 | 169.46 | 170.68 | 169.18 | 1 |
| December 02, 2024 | 171.7 | 170.72 | 170.72 | 175.16 | 170.72 | 16 |
| November 29, 2024 | 172.02 | 173.54 | 173.54 | 174.22 | 172.02 | 0 |
| November 28, 2024 | 172.18 | 173.04 | 173.04 | 173.04 | 172.12 | 25 |
| November 27, 2024 | 173.06 | 172.8 | 172.8 | 174.16 | 171.06 | 118 |
| November 26, 2024 | 173.16 | 174 | 174 | 174 | 172.12 | 32 |
| November 25, 2024 | 170.94 | 175.04 | 175.04 | 175.04 | 170.94 | 49 |
| November 22, 2024 | 166.08 | 171.64 | 171.64 | 171.76 | 166.08 | 36 |
| November 21, 2024 | 161.78 | 167 | 167 | 167.78 | 161.78 | 37 |
| November 20, 2024 | 162.52 | 163.98 | 163.31 | 164.58 | 162.52 | 5 |
| November 19, 2024 | 162.76 | 162.68 | 162.02 | 163.08 | 160.1 | 16 |
| November 18, 2024 | 168 | 163.72 | 163.05 | 168 | 163.72 | 13 |
| November 15, 2024 | 162.52 | 167.18 | 166.5 | 167.52 | 162.52 | 11 |
| November 14, 2024 | 164.46 | 165.86 | 165.18 | 166.3 | 163.84 | 17 |
| November 13, 2024 | 165.98 | 165.82 | 165.14 | 169.14 | 165.82 | 0 |
| November 12, 2024 | 170.56 | 166.44 | 165.76 | 170.7 | 166.44 | 26 |