176.24
+2.24(+1.29%)
Currency In EUR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 173.96 | 174 | 174 | 181.22 | 171.4 | 571 |
September 04, 2025 | 172.6 | 171.06 | 171.06 | 173 | 171.06 | 104 |
September 03, 2025 | 166.94 | 171.72 | 171.72 | 171.72 | 166.94 | 343 |
September 02, 2025 | 166.46 | 165.18 | 165.18 | 166.46 | 163 | 186 |
September 01, 2025 | 165.72 | 166.5 | 166.5 | 168.02 | 165.72 | 32 |
August 29, 2025 | 169.44 | 168.02 | 168.02 | 170.1 | 168.02 | 160 |
August 28, 2025 | 166.26 | 170.58 | 170.58 | 170.64 | 166 | 1,155 |
August 27, 2025 | 168.1 | 167.06 | 167.06 | 170 | 167.04 | 265 |
August 26, 2025 | 171.3 | 170.92 | 170.92 | 172.06 | 169.88 | 953 |
August 25, 2025 | 174.3 | 170.02 | 170.02 | 174.3 | 169.7 | 747 |
August 22, 2025 | 164.86 | 171.34 | 171.34 | 171.66 | 164.72 | 1,006 |
August 21, 2025 | 175.04 | 172.44 | 172.44 | 175.04 | 172.2 | 395 |
August 20, 2025 | 180.26 | 179.4 | 179.4 | 180.94 | 178.3 | 162 |
August 19, 2025 | 187.14 | 184.96 | 184.96 | 187.14 | 183.4 | 774 |
August 18, 2025 | 171.12 | 186.02 | 186.02 | 186.44 | 168.8 | 4,124 |
August 15, 2025 | 155.76 | 157.6 | 157.6 | 158.18 | 155.02 | 167 |
August 14, 2025 | 155.7 | 152.8 | 152.8 | 156.4 | 151.72 | 117 |
August 13, 2025 | 158.04 | 159.7 | 159.7 | 163.5 | 157.2 | 865 |
August 12, 2025 | 156.8 | 160.52 | 160.52 | 160.52 | 156.8 | 123 |
August 11, 2025 | 159.66 | 157.68 | 157.68 | 160 | 157.68 | 747 |
August 08, 2025 | 160.18 | 159.66 | 159.66 | 160.18 | 159.66 | 74 |
August 07, 2025 | 160.12 | 161.66 | 161.66 | 163.82 | 157.88 | 725 |
August 06, 2025 | 159.64 | 160.04 | 160.04 | 162.6 | 159.42 | 673 |
August 05, 2025 | 159.06 | 158.02 | 158.02 | 160 | 157.98 | 135 |
August 04, 2025 | 159.02 | 159.82 | 159.82 | 161.84 | 157.64 | 668 |
August 01, 2025 | 159.72 | 161.08 | 161.08 | 163.28 | 156 | 1,351 |
July 31, 2025 | 157.24 | 152.48 | 152.48 | 157.86 | 152.48 | 539 |
July 30, 2025 | 157.1 | 156.06 | 156.06 | 158.92 | 154.8 | 633 |
July 29, 2025 | 158.86 | 157.62 | 157.62 | 159.54 | 157.44 | 213 |
July 28, 2025 | 158.76 | 157.52 | 157.52 | 160.36 | 155.62 | 821 |
July 25, 2025 | 154.14 | 156.94 | 156.94 | 157.1 | 154.14 | 320 |
July 24, 2025 | 153.44 | 151.78 | 151.78 | 153.6 | 151 | 327 |
July 23, 2025 | 152.98 | 152.76 | 152.76 | 154.94 | 151 | 1,180 |
July 22, 2025 | 153.5 | 152.44 | 152.44 | 154.2 | 151.2 | 230 |
July 21, 2025 | 151.4 | 151.54 | 151.54 | 154.68 | 151.24 | 439 |
July 18, 2025 | 150.2 | 151.38 | 151.38 | 151.38 | 148 | 1,392 |
July 17, 2025 | 144.48 | 150.7 | 150.7 | 151.86 | 144.42 | 1,101 |
July 16, 2025 | 148.06 | 143.04 | 143.04 | 149.28 | 143.04 | 573 |
July 15, 2025 | 138.26 | 146.34 | 146.34 | 147.68 | 138.26 | 2,832 |
July 14, 2025 | 138.22 | 137.52 | 137.52 | 141.22 | 137.24 | 1,474 |
July 11, 2025 | 140.34 | 139.74 | 139.74 | 141.28 | 139.74 | 372 |
July 10, 2025 | 142.06 | 141.54 | 141.54 | 143.48 | 141.54 | 832 |
July 09, 2025 | 141.56 | 140.6 | 140.6 | 143 | 140 | 434 |
July 08, 2025 | 150.64 | 144.72 | 144.72 | 150.64 | 141.56 | 2,407 |
July 07, 2025 | 152.46 | 151.38 | 151.38 | 157.76 | 151.38 | 1,146 |
July 04, 2025 | 156 | 153.5 | 153.5 | 157.5 | 153.5 | 524 |
July 03, 2025 | 146.32 | 156.48 | 156.48 | 160.54 | 146.18 | 3,177 |
July 02, 2025 | 140.52 | 147.24 | 147.24 | 147.62 | 138.76 | 1,051 |
July 01, 2025 | 140.38 | 139.38 | 139.38 | 141.84 | 135.66 | 891 |
June 30, 2025 | 128.02 | 140.54 | 140.54 | 141.26 | 128.02 | 4,516 |
June 27, 2025 | 133.6 | 133.2 | 133.2 | 134.42 | 132.9 | 297 |
June 26, 2025 | 131.36 | 134.28 | 134.28 | 135.24 | 128.66 | 526 |
June 25, 2025 | 131.3 | 130.32 | 130.32 | 131.5 | 127.82 | 556 |
June 24, 2025 | 126.96 | 125.58 | 125.58 | 127.38 | 124 | 1,019 |
June 23, 2025 | 126.82 | 124.28 | 124.28 | 127.24 | 124.04 | 4,090 |
June 20, 2025 | 124.6 | 127.24 | 127.24 | 128.16 | 124.44 | 1,810 |
June 19, 2025 | 125.34 | 122.96 | 122.96 | 125.34 | 122.5 | 141 |
June 18, 2025 | 124.02 | 124.42 | 124.42 | 130.26 | 123.84 | 2,849 |
June 17, 2025 | 141.38 | 126.2 | 126.2 | 141.7 | 114 | 20,685 |
June 16, 2025 | 153.76 | 150.54 | 150.54 | 153.76 | 149.56 | 1,136 |