173.84
+1.4(+0.81%)
Currency In EUR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 29, 2025 | 173.76 | 173.84 | 173.84 | 173.84 | 172.54 | 196 |
September 26, 2025 | 170.96 | 172.44 | 172.44 | 172.54 | 170.96 | 425 |
September 25, 2025 | 173.78 | 172.12 | 172.12 | 173.78 | 172.12 | 88 |
September 24, 2025 | 176.18 | 175.5 | 175.5 | 176.18 | 175.3 | 252 |
September 23, 2025 | 177.76 | 176.78 | 176.78 | 177.76 | 176.78 | 71 |
September 22, 2025 | 178.32 | 178.78 | 178.78 | 178.78 | 177.72 | 24 |
September 19, 2025 | 178.08 | 177.96 | 177.96 | 178.36 | 177.96 | 13 |
September 18, 2025 | 176.94 | 177.46 | 177.46 | 177.84 | 176.86 | 173 |
September 17, 2025 | 175.62 | 176.62 | 176.62 | 176.74 | 175.62 | 5,875 |
September 16, 2025 | 176.26 | 175.54 | 175.54 | 176.58 | 175.54 | 24 |
September 15, 2025 | 179.16 | 176.48 | 176.48 | 179.16 | 176.04 | 653 |
September 12, 2025 | 179.12 | 178.22 | 178.22 | 179.24 | 178.22 | 4,776 |
September 11, 2025 | 179.86 | 180.12 | 180.12 | 180.24 | 179.48 | 187 |
September 10, 2025 | 180.2 | 179.24 | 179.24 | 180.98 | 179.24 | 33 |
September 09, 2025 | 179.62 | 179.46 | 179.46 | 180.02 | 179.16 | 4 |
September 08, 2025 | 180.86 | 179.82 | 179.82 | 180.9 | 179.42 | 325 |
September 05, 2025 | 180.84 | 180.32 | 180.32 | 181.24 | 180.32 | 1,165 |
September 04, 2025 | 180.46 | 181.12 | 181.12 | 181.56 | 180.46 | 827 |
September 03, 2025 | 179.06 | 180.86 | 180.86 | 180.86 | 178.9 | 81 |
September 02, 2025 | 178.96 | 177.92 | 177.92 | 179.84 | 177.92 | 199 |
September 01, 2025 | 180.02 | 179.38 | 179.38 | 180.02 | 179.32 | 25 |
August 29, 2025 | 178.9 | 178.12 | 178.12 | 179.22 | 178.12 | 767 |
August 28, 2025 | 180.36 | 179.14 | 179.14 | 180.36 | 179.14 | 6 |
August 27, 2025 | 179.72 | 180.4 | 180.4 | 180.66 | 179.72 | 2,237 |
August 26, 2025 | 178.92 | 178.92 | 178.92 | 180.8 | 178.66 | 477 |
August 25, 2025 | 180.36 | 179.64 | 179.64 | 181.6 | 179.64 | 46 |
August 22, 2025 | 180.14 | 180.46 | 180.46 | 181.88 | 180.14 | 134 |
August 21, 2025 | 179.46 | 180.4 | 180.4 | 180.4 | 179.18 | 207 |
August 20, 2025 | 178.36 | 179.74 | 179.74 | 179.74 | 178.16 | 441 |
August 19, 2025 | 176.58 | 178.14 | 178.14 | 179.28 | 176.58 | 1,435 |
August 18, 2025 | 175.98 | 177.24 | 177.24 | 177.34 | 175.98 | 401 |
August 15, 2025 | 175.02 | 175.72 | 175.72 | 175.72 | 174.02 | 2,984 |
August 14, 2025 | 172.44 | 173.28 | 173.28 | 173.28 | 172.38 | 840 |
August 13, 2025 | 170.82 | 172.12 | 172.12 | 172.42 | 170.8 | 813 |
August 12, 2025 | 169.56 | 169.26 | 169.26 | 169.68 | 169.08 | 53 |
August 11, 2025 | 169.98 | 169.02 | 169.02 | 170.32 | 169.02 | 380 |
August 08, 2025 | 169.94 | 168.58 | 168.58 | 169.94 | 168.34 | 1,096 |
August 07, 2025 | 165.14 | 167.88 | 167.88 | 168.12 | 164.76 | 4,537 |
August 06, 2025 | 169.9 | 165.84 | 165.84 | 169.9 | 165.66 | 658 |
August 05, 2025 | 171.48 | 170.28 | 170.28 | 171.48 | 170.28 | 919 |
August 04, 2025 | 169.16 | 170.1 | 170.1 | 170.1 | 168.78 | 1,444 |
August 01, 2025 | 169.24 | 169.02 | 169.02 | 169.24 | 167.58 | 977 |
July 31, 2025 | 175.18 | 172 | 172 | 175.18 | 171.94 | 279 |
July 30, 2025 | 174.6 | 174.6 | 174.6 | 175.24 | 174.46 | 357 |
July 29, 2025 | 178.68 | 175.06 | 175.06 | 179.76 | 175.06 | 7,891 |
July 28, 2025 | 180.3 | 178 | 178 | 180.3 | 177.64 | 559 |
July 25, 2025 | 177.58 | 177.46 | 177.46 | 178.74 | 177.32 | 23 |
July 24, 2025 | 177.48 | 178.12 | 178.12 | 178.3 | 177.48 | 258 |
July 23, 2025 | 175.5 | 176.36 | 176.36 | 176.92 | 175.2 | 96 |
July 22, 2025 | 171.08 | 172.06 | 172.06 | 172.06 | 169.92 | 268 |
July 21, 2025 | 171.7 | 171.22 | 171.22 | 172.54 | 171 | 93 |
July 18, 2025 | 173.14 | 172.58 | 172.58 | 173.3 | 172.54 | 105 |
July 17, 2025 | 173.38 | 173.48 | 173.48 | 174.6 | 173.38 | 157 |
July 16, 2025 | 174.54 | 174 | 174 | 175.36 | 173.52 | 273 |
July 15, 2025 | 176.12 | 175.28 | 175.28 | 176.66 | 175.08 | 383 |
July 14, 2025 | 175.04 | 176.06 | 176.06 | 176.06 | 175.04 | 274 |
July 11, 2025 | 178.68 | 175.06 | 175.06 | 178.68 | 175.06 | 184 |
July 10, 2025 | 177.88 | 179.82 | 179.82 | 179.82 | 177.84 | 1 |
July 09, 2025 | 175.42 | 176.24 | 176.24 | 176.24 | 175.1 | 3,546 |
July 08, 2025 | 174.2 | 176.54 | 176.54 | 176.54 | 172.96 | 1,765 |