145.32
+0.475(+0.33%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 145.06 | 145.32 | 145.32 | 145.32 | 144.87 | 378 |
| September 04, 2025 | 144.68 | 144.84 | 144.84 | 144.89 | 144.68 | 875 |
| September 03, 2025 | 144.38 | 144.62 | 144.62 | 144.62 | 144.24 | 429 |
| September 02, 2025 | 144.34 | 144.21 | 144.21 | 144.39 | 144.16 | 869 |
| September 01, 2025 | 144.66 | 144.6 | 144.6 | 144.7 | 144.5 | 1,175 |
| August 29, 2025 | 144.98 | 144.75 | 144.75 | 144.98 | 144.75 | 1,219 |
| August 28, 2025 | 145 | 144.96 | 144.96 | 145 | 144.76 | 1,514 |
| August 27, 2025 | 144.71 | 144.85 | 144.85 | 144.94 | 144.63 | 1,976 |
| August 26, 2025 | 144.55 | 144.68 | 144.68 | 144.72 | 144.52 | 4,040 |
| August 25, 2025 | 144.61 | 144.47 | 144.47 | 144.64 | 144.43 | 797 |
| August 22, 2025 | 144.48 | 144.92 | 144.92 | 144.92 | 144.48 | 4,848 |
| August 21, 2025 | 144.93 | 144.53 | 144.53 | 144.93 | 144.37 | 857 |
| August 20, 2025 | 144.72 | 144.86 | 144.86 | 144.86 | 144.66 | 2,695 |
| August 19, 2025 | 144.53 | 144.66 | 144.66 | 144.66 | 144.47 | 1,341 |
| August 18, 2025 | 144.38 | 144.48 | 144.48 | 144.7 | 144.38 | 779 |
| August 15, 2025 | 145.01 | 144.39 | 144.39 | 145.01 | 144.39 | 83 |
| August 14, 2025 | 145.24 | 144.99 | 144.99 | 145.32 | 144.98 | 168 |
| August 13, 2025 | 144.68 | 145.16 | 145.16 | 145.16 | 144.65 | 1,208 |
| August 12, 2025 | 144.81 | 144.56 | 144.56 | 144.85 | 144.46 | 425 |
| August 11, 2025 | 144.9 | 144.88 | 144.88 | 144.98 | 144.84 | 1,821 |
| August 08, 2025 | 145.23 | 144.87 | 144.87 | 145.23 | 144.85 | 531 |
| August 07, 2025 | 145.23 | 145.31 | 145.31 | 145.33 | 145.1 | 1,061 |
| August 06, 2025 | 145.29 | 145.22 | 145.22 | 145.34 | 145.2 | 1,388 |
| August 05, 2025 | 145.32 | 145.34 | 145.34 | 145.38 | 145.22 | 1,806 |
| August 04, 2025 | 144.94 | 145.26 | 145.26 | 145.26 | 144.82 | 1,731 |
| August 01, 2025 | 144.46 | 144.9 | 144.9 | 145.08 | 144.41 | 877 |
| July 31, 2025 | 144.76 | 144.65 | 144.65 | 144.76 | 144.56 | 149 |
| July 30, 2025 | 144.7 | 144.54 | 144.54 | 144.79 | 144.46 | 717 |
| July 29, 2025 | 144.74 | 144.72 | 144.72 | 144.79 | 144.64 | 668 |
| July 28, 2025 | 144.52 | 144.77 | 144.77 | 144.82 | 144.52 | 9,904 |
| July 25, 2025 | 144.26 | 144.43 | 144.43 | 144.43 | 144.26 | 298 |
| July 24, 2025 | 145.04 | 144.62 | 144.62 | 145.04 | 144.62 | 786 |
| July 23, 2025 | 145.41 | 145.53 | 145.53 | 145.53 | 145.34 | 1,805 |
| July 22, 2025 | 144.88 | 145.47 | 145.47 | 145.48 | 144.88 | 1,670 |
| July 21, 2025 | 145.01 | 145.31 | 145.31 | 145.34 | 144.94 | 883 |
| July 18, 2025 | 144.63 | 144.65 | 144.65 | 144.66 | 144.58 | 1,932 |
| July 17, 2025 | 144.62 | 144.75 | 144.75 | 144.75 | 144.54 | 1,468 |
| July 16, 2025 | 146.32 | 146.54 | 144.65 | 146.56 | 146.3 | 660 |
| July 15, 2025 | 146.32 | 146.32 | 144.43 | 146.55 | 146.29 | 1,874 |
| July 14, 2025 | 146.16 | 146.13 | 144.24 | 146.26 | 146.04 | 1,247 |
| July 11, 2025 | 146.26 | 146.14 | 144.26 | 146.26 | 146.06 | 2,745 |
| July 10, 2025 | 146.7 | 146.23 | 144.34 | 146.71 | 146.23 | 862 |
| July 09, 2025 | 146.37 | 146.49 | 146.49 | 146.49 | 146.37 | 841 |
| July 08, 2025 | 146.49 | 146.45 | 146.45 | 146.51 | 146.26 | 3,751 |
| July 07, 2025 | 147.09 | 146.67 | 146.67 | 147.09 | 146.67 | 1,820 |
| July 04, 2025 | 147.09 | 146.98 | 146.98 | 147.16 | 146.98 | 1,436 |
| July 03, 2025 | 146.61 | 146.87 | 146.87 | 146.88 | 146.61 | 789 |
| July 02, 2025 | 146.82 | 146.51 | 146.51 | 146.82 | 146.51 | 654 |
| July 01, 2025 | 146.96 | 146.9 | 146.9 | 147.13 | 146.84 | 690 |
| June 30, 2025 | 146.82 | 146.75 | 146.75 | 146.93 | 146.74 | 2,304 |
| June 27, 2025 | 146.93 | 146.75 | 146.75 | 146.93 | 146.67 | 1,254 |
| June 26, 2025 | 146.97 | 146.92 | 146.92 | 147.01 | 146.86 | 349 |
| June 25, 2025 | 147.15 | 146.75 | 146.75 | 147.15 | 146.6 | 3,905 |
| June 24, 2025 | 146.89 | 146.8 | 146.8 | 146.91 | 146.62 | 265 |
| June 23, 2025 | 146.4 | 146.81 | 146.81 | 146.81 | 146.39 | 1,641 |
| June 20, 2025 | 146.89 | 146.71 | 146.71 | 146.89 | 146.53 | 1,141 |
| June 19, 2025 | 146.57 | 146.54 | 146.54 | 146.63 | 146.54 | 861 |
| June 18, 2025 | 146.43 | 146.85 | 146.85 | 146.9 | 146.43 | 582 |
| June 17, 2025 | 146.56 | 146.57 | 146.57 | 146.82 | 146.53 | 1,635 |
| June 16, 2025 | 146.44 | 146.79 | 146.79 | 146.79 | 146.32 | 506 |
