157.78
+1.14(+0.73%)
Currency In EUR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 157 | 157.78 | 157.78 | 157.8 | 156.72 | 498 |
September 25, 2025 | 156.98 | 156.64 | 156.64 | 157.04 | 156.64 | 68 |
September 24, 2025 | 157 | 157.32 | 157.32 | 157.32 | 157 | 273 |
September 23, 2025 | 157.08 | 157.52 | 157.52 | 157.92 | 157.08 | 273 |
September 22, 2025 | 156.7 | 156.28 | 156.28 | 156.7 | 156.12 | 78 |
September 19, 2025 | 157.18 | 156.78 | 156.78 | 157.38 | 156.78 | 235 |
September 18, 2025 | 156.72 | 157.18 | 157.18 | 157.18 | 156.72 | 201 |
September 17, 2025 | 158 | 156.32 | 156.32 | 158 | 155.86 | 920 |
September 16, 2025 | 157.42 | 156.08 | 156.08 | 157.42 | 156.08 | 87 |
September 15, 2025 | 158.1 | 157.96 | 157.96 | 158.26 | 157.96 | 189 |
September 12, 2025 | 157.5 | 157.4 | 157.4 | 157.82 | 157.26 | 76 |
September 11, 2025 | 157.18 | 157.58 | 157.58 | 157.58 | 157.18 | 2 |
September 10, 2025 | 157.12 | 156.76 | 156.76 | 157.54 | 156.76 | 13 |
September 09, 2025 | 157.32 | 157.02 | 157.02 | 157.32 | 156.78 | 491 |
September 08, 2025 | 157.08 | 156.82 | 156.82 | 157.08 | 156.56 | 540 |
September 05, 2025 | 156.98 | 156.06 | 156.06 | 157.2 | 156.06 | 795 |
September 04, 2025 | 155.46 | 156.74 | 156.74 | 156.78 | 155.46 | 30 |
September 03, 2025 | 155.18 | 155.46 | 155.46 | 155.46 | 155.18 | 411 |
September 02, 2025 | 157.9 | 154.88 | 154.88 | 157.9 | 154.88 | 441 |
September 01, 2025 | 157.92 | 157.68 | 157.68 | 157.92 | 157.44 | 276 |
August 29, 2025 | 157.76 | 157.22 | 157.22 | 157.76 | 157.06 | 412 |
August 28, 2025 | 159.26 | 158.18 | 158.18 | 159.26 | 157.94 | 35 |
August 27, 2025 | 160 | 158.74 | 158.74 | 160 | 158.74 | 274 |
August 26, 2025 | 159.6 | 159.3 | 159.3 | 159.6 | 159.28 | 118 |
August 25, 2025 | 161.48 | 160.78 | 160.78 | 161.84 | 160.78 | 126 |
August 22, 2025 | 161.46 | 161.94 | 161.94 | 162.24 | 161.46 | 124 |
August 21, 2025 | 161.06 | 161.44 | 161.44 | 161.44 | 160.74 | 62 |
August 20, 2025 | 160.16 | 160.84 | 160.84 | 160.88 | 160.16 | 439 |
August 19, 2025 | 159.08 | 160.34 | 160.34 | 160.54 | 159.08 | 16 |
August 18, 2025 | 158.88 | 158.8 | 158.8 | 158.88 | 158.54 | 2 |
August 15, 2025 | 159.6 | 159.04 | 159.04 | 159.7 | 159.04 | 261 |
August 14, 2025 | 158.02 | 158.9 | 158.9 | 158.9 | 158.02 | 155 |
August 13, 2025 | 157.34 | 157.56 | 157.56 | 157.64 | 157.34 | 155 |
August 12, 2025 | 157 | 156.9 | 156.9 | 157 | 156.72 | 6 |
August 11, 2025 | 157.1 | 156.48 | 156.48 | 157.1 | 156.4 | 6 |
August 08, 2025 | 156.22 | 156.42 | 156.42 | 156.74 | 156.22 | 35 |
August 07, 2025 | 154.18 | 155.76 | 155.76 | 155.78 | 154.18 | 199 |
August 06, 2025 | 154.24 | 154.2 | 154.2 | 154.32 | 154.16 | 155 |
August 05, 2025 | 153.72 | 153.72 | 153.72 | 154.02 | 153.72 | 129 |
August 04, 2025 | 152.42 | 153.24 | 153.24 | 153.24 | 152.42 | 301 |
August 01, 2025 | 153.3 | 151.68 | 151.68 | 153.7 | 151.68 | 689 |
July 31, 2025 | 156.02 | 155.44 | 155.44 | 156.04 | 155.44 | 3,091 |
July 30, 2025 | 156.12 | 155.68 | 155.68 | 156.22 | 155.68 | 362 |
July 29, 2025 | 156.58 | 156.38 | 156.38 | 157.66 | 156.38 | 298 |
July 28, 2025 | 157.92 | 156.54 | 156.54 | 157.92 | 156.44 | 548 |
July 25, 2025 | 155.98 | 156.5 | 156.5 | 156.5 | 155.94 | 6 |
July 24, 2025 | 157.08 | 156.84 | 156.84 | 157.54 | 156.84 | 248 |
July 23, 2025 | 155.84 | 155.98 | 155.98 | 155.98 | 155.78 | 120 |
July 22, 2025 | 154.16 | 154.02 | 154.02 | 154.16 | 153.52 | 135 |
July 21, 2025 | 154.22 | 154.14 | 154.14 | 154.3 | 153.96 | 519 |
July 18, 2025 | 154.46 | 154.08 | 154.08 | 154.46 | 154.06 | 317 |
July 17, 2025 | 153.58 | 154.08 | 154.08 | 154.08 | 153.56 | 1 |
July 16, 2025 | 153.34 | 152.68 | 152.68 | 153.78 | 152.68 | 55 |
July 15, 2025 | 154.92 | 154 | 154 | 154.92 | 154 | 177 |
July 14, 2025 | 153.96 | 154.78 | 154.78 | 154.78 | 153.96 | 250 |
July 11, 2025 | 156.02 | 154.84 | 154.84 | 156.02 | 154.84 | 547 |
July 10, 2025 | 156.64 | 156.5 | 156.5 | 156.64 | 156.36 | 209 |
July 09, 2025 | 155.36 | 156.14 | 156.14 | 156.16 | 155.36 | 98 |
July 08, 2025 | 154.52 | 155.1 | 155.1 | 155.1 | 154.32 | 98 |
July 07, 2025 | 154.14 | 154.6 | 154.6 | 154.76 | 154.14 | 167 |