148.18
+0.95(+0.65%)
Currency In EUR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 146.85 | 147.23 | 147.23 | 147.23 | 146.76 | 13 |
September 04, 2025 | 145.62 | 146.26 | 146.26 | 146.47 | 145.62 | 13 |
September 03, 2025 | 144.25 | 145.44 | 145.44 | 145.44 | 144.05 | 2 |
September 02, 2025 | 144.67 | 144.12 | 144.12 | 144.67 | 144.12 | 3 |
September 01, 2025 | 145.81 | 145.41 | 145.41 | 145.81 | 145.41 | 4 |
August 29, 2025 | 146.79 | 145.91 | 145.91 | 146.79 | 145.91 | 44 |
August 28, 2025 | 146.67 | 146.79 | 146.79 | 146.79 | 146.04 | 44 |
August 27, 2025 | 146.19 | 146.14 | 146.14 | 147.04 | 145.86 | 940 |
August 26, 2025 | 146.05 | 146.44 | 146.44 | 146.44 | 146.05 | 1 |
August 25, 2025 | 146.75 | 146.19 | 146.19 | 146.75 | 146.14 | 43 |
August 22, 2025 | 146.72 | 147.5 | 147.5 | 147.5 | 146.72 | 43 |
August 21, 2025 | 147.87 | 146.78 | 146.78 | 147.87 | 146.78 | 1 |
August 20, 2025 | 147.04 | 147.75 | 147.75 | 147.75 | 147.04 | 45 |
August 19, 2025 | 146.63 | 146.99 | 146.99 | 146.99 | 146.48 | 227 |
August 18, 2025 | 146.99 | 146.57 | 146.57 | 147.53 | 146.57 | 201 |
August 15, 2025 | 148.46 | 146.65 | 146.65 | 148.46 | 146.65 | 1 |
August 14, 2025 | 149.88 | 148.71 | 148.71 | 149.88 | 148.71 | 890 |
August 13, 2025 | 148.35 | 149.51 | 149.51 | 149.51 | 148.35 | 890 |
August 12, 2025 | 149.22 | 147.76 | 147.76 | 149.22 | 147.76 | 862 |
August 11, 2025 | 149.85 | 149.31 | 149.31 | 149.85 | 149.31 | 44 |
August 08, 2025 | 150.76 | 149.66 | 149.66 | 150.76 | 149.57 | 107 |
August 07, 2025 | 150.25 | 150.95 | 150.95 | 150.95 | 150.04 | 43 |
August 06, 2025 | 150.64 | 150.26 | 150.26 | 150.64 | 150.23 | 1,458 |
August 05, 2025 | 151.16 | 151.02 | 151.02 | 151.25 | 150.56 | 1,458 |
August 04, 2025 | 148.86 | 150.89 | 150.89 | 150.89 | 148.86 | 3 |
August 01, 2025 | 148.65 | 149.32 | 149.32 | 149.32 | 148.6 | 63 |
July 31, 2025 | 150.03 | 149.79 | 149.79 | 150.03 | 149.43 | 110 |
July 30, 2025 | 149.38 | 149.03 | 149.03 | 149.6 | 149.03 | 1 |
July 29, 2025 | 149.26 | 149.4 | 149.4 | 149.57 | 148.84 | 811 |
July 28, 2025 | 149.21 | 149.3 | 149.3 | 149.46 | 149.01 | 95 |
July 25, 2025 | 148.25 | 148.72 | 148.72 | 148.72 | 147.7 | 1,038 |
July 24, 2025 | 149.41 | 148.95 | 148.95 | 149.41 | 148.95 | 4 |
July 23, 2025 | 150.11 | 150.64 | 150.64 | 150.64 | 150.11 | 4 |
July 22, 2025 | 150 | 150.81 | 150.81 | 150.81 | 150 | 1 |
July 21, 2025 | 149.04 | 150.35 | 150.35 | 150.35 | 148.98 | 2 |
July 18, 2025 | 148.38 | 148.22 | 148.22 | 148.38 | 148.22 | 2 |
July 17, 2025 | 148.01 | 148.65 | 148.65 | 148.65 | 148.01 | 2 |
July 16, 2025 | 147.89 | 148 | 148 | 148.26 | 147.89 | 2 |
July 15, 2025 | 148 | 147.92 | 147.92 | 148.91 | 147.92 | 97 |
July 14, 2025 | 148.04 | 147.48 | 147.48 | 148.04 | 147.48 | 43 |
July 11, 2025 | 148.51 | 148.12 | 148.12 | 148.51 | 147.93 | 43 |
July 10, 2025 | 149.85 | 148.49 | 148.49 | 149.85 | 148.49 | 2 |
July 09, 2025 | 149.57 | 149.41 | 149.41 | 149.57 | 149.41 | 1 |
July 08, 2025 | 149.76 | 149.43 | 149.43 | 149.76 | 149.35 | 1 |
July 07, 2025 | 151.13 | 150.39 | 150.39 | 151.13 | 150.39 | 1 |
July 04, 2025 | 152.09 | 151.29 | 151.29 | 152.09 | 151.29 | 1 |
July 03, 2025 | 150.79 | 151.48 | 151.48 | 151.48 | 150.79 | 1 |
July 02, 2025 | 151.39 | 150.56 | 150.56 | 151.39 | 150.56 | 1 |
July 01, 2025 | 151.82 | 151.87 | 151.87 | 152.38 | 151.82 | 2 |
June 30, 2025 | 151.32 | 150.83 | 150.83 | 151.66 | 150.83 | 1 |
June 27, 2025 | 151.34 | 151.28 | 151.28 | 151.34 | 151.14 | 1 |
June 26, 2025 | 152.26 | 151.34 | 151.34 | 152.26 | 151.34 | 1 |
June 25, 2025 | 152.81 | 151.53 | 151.53 | 152.81 | 151.53 | 1 |
June 24, 2025 | 152.92 | 151.93 | 151.93 | 152.92 | 151.46 | 1 |
June 23, 2025 | 151.45 | 152.76 | 152.76 | 152.89 | 151.45 | 827 |
June 20, 2025 | 153.07 | 152.47 | 152.47 | 153.29 | 152.19 | 2,184 |
June 19, 2025 | 152.28 | 152.09 | 152.09 | 152.74 | 152.09 | 742 |
June 18, 2025 | 151.76 | 153.14 | 153.14 | 153.14 | 151.58 | 95 |
June 17, 2025 | 151.66 | 152.26 | 152.26 | 152.26 | 151.66 | 793 |
June 16, 2025 | 152.05 | 152.57 | 152.57 | 152.59 | 152.05 | 793 |