162.10
-0.1(-0.06%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 162.32 | 162.1 | 162.1 | 162.88 | 161.88 | 6,260 |
| September 25, 2025 | 161.62 | 162.2 | 162.2 | 162.2 | 161.32 | 15,007 |
| September 24, 2025 | 161.98 | 162.06 | 162.06 | 162.88 | 161.84 | 4,084 |
| September 23, 2025 | 162.8 | 162.5 | 162.5 | 162.8 | 162.32 | 1,166 |
| September 22, 2025 | 161.96 | 162.18 | 162.18 | 162.18 | 161.22 | 1,569 |
| September 19, 2025 | 160.88 | 161.52 | 161.52 | 161.84 | 160.86 | 6,483 |
| September 18, 2025 | 160.18 | 161.1 | 161.1 | 161.4 | 160.18 | 747 |
| September 17, 2025 | 158.96 | 158.92 | 158.92 | 159.14 | 158.88 | 6,831 |
| September 16, 2025 | 160.16 | 159.04 | 159.04 | 160.24 | 158.96 | 664 |
| September 15, 2025 | 160.5 | 160.32 | 160.32 | 160.5 | 159.74 | 6,237 |
| September 12, 2025 | 159.86 | 160.4 | 160.4 | 160.44 | 159.78 | 4,062 |
| September 11, 2025 | 159.22 | 159.88 | 159.88 | 159.88 | 158.9 | 346 |
| September 10, 2025 | 159.22 | 158.54 | 158.54 | 159.6 | 158.54 | 6,361 |
| September 09, 2025 | 157.88 | 158.32 | 158.32 | 158.34 | 157.7 | 3,029 |
| September 08, 2025 | 158.18 | 158.08 | 158.08 | 158.28 | 157.68 | 1,351 |
| September 05, 2025 | 159.88 | 157.52 | 157.52 | 159.88 | 157.02 | 7,185 |
| September 04, 2025 | 158.94 | 159.36 | 159.36 | 159.48 | 158.92 | 899 |
| September 03, 2025 | 158.44 | 158.14 | 158.14 | 158.82 | 158.12 | 737 |
| September 02, 2025 | 158.06 | 156.28 | 156.28 | 158.18 | 156.28 | 1,185 |
| September 01, 2025 | 157.86 | 158.4 | 158.4 | 158.4 | 157.76 | 2,679 |
| August 29, 2025 | 159.28 | 157.94 | 157.94 | 159.28 | 157.74 | 497 |
| August 28, 2025 | 159.42 | 158.84 | 158.84 | 159.58 | 158.58 | 932 |
| August 27, 2025 | 159.32 | 159.68 | 159.68 | 159.98 | 159.32 | 1,877 |
| August 26, 2025 | 158.44 | 158.1 | 158.1 | 158.54 | 157.98 | 636 |
| August 25, 2025 | 157.82 | 158.44 | 158.44 | 158.46 | 157.74 | 4,758 |
| August 22, 2025 | 157.02 | 158.24 | 158.24 | 158.24 | 157.02 | 7,906 |
| August 21, 2025 | 157.5 | 157.48 | 157.48 | 157.5 | 156.42 | 27,656 |
| August 20, 2025 | 157.44 | 156.7 | 156.7 | 157.58 | 155.9 | 1,209 |
| August 19, 2025 | 157.8 | 157.72 | 157.72 | 158.3 | 157.46 | 494 |
| August 18, 2025 | 157.78 | 157.94 | 157.94 | 158.14 | 157.74 | 914 |
| August 15, 2025 | 159.02 | 157.72 | 157.72 | 159.02 | 157.64 | 16,641 |
| August 14, 2025 | 158.16 | 158.56 | 158.56 | 158.62 | 157.82 | 5,126 |
| August 13, 2025 | 157.78 | 157.62 | 157.62 | 158.12 | 157.48 | 14,534 |
| August 12, 2025 | 157.2 | 157.48 | 157.48 | 157.6 | 156.88 | 844 |
| August 11, 2025 | 157.1 | 157.4 | 157.4 | 157.52 | 156.62 | 2,542 |
| August 08, 2025 | 155.58 | 156.14 | 156.14 | 156.26 | 155.58 | 3,027 |
| August 07, 2025 | 155.6 | 155.44 | 155.44 | 156.56 | 155.44 | 4,911 |
| August 06, 2025 | 156.22 | 155.66 | 155.66 | 156.34 | 155.14 | 530 |
| August 05, 2025 | 157.3 | 155.54 | 155.54 | 157.46 | 155.54 | 4,085 |
| August 04, 2025 | 154.62 | 156.16 | 156.16 | 156.28 | 154.6 | 14,512 |
| August 01, 2025 | 158.2 | 154.18 | 154.18 | 158.2 | 153.56 | 6,633 |
| July 31, 2025 | 160 | 159.3 | 159.3 | 160.44 | 159.28 | 16,100 |
| July 30, 2025 | 157 | 158.04 | 158.04 | 158.26 | 157 | 2,976 |
| July 29, 2025 | 157.86 | 157.34 | 157.34 | 158.14 | 157.34 | 6,505 |
| July 28, 2025 | 155.92 | 156.6 | 156.6 | 156.6 | 155.9 | 6,209 |
| July 25, 2025 | 154.56 | 154.9 | 154.9 | 155.08 | 154.56 | 1,497 |
| July 24, 2025 | 154.14 | 154.38 | 154.38 | 154.58 | 153.84 | 35,446 |
| July 23, 2025 | 153.28 | 153.46 | 153.46 | 153.68 | 153.16 | 809 |
| July 22, 2025 | 153.16 | 152.46 | 152.46 | 153.4 | 152.46 | 9,862 |
| July 21, 2025 | 153.74 | 153.56 | 153.56 | 154.02 | 153.48 | 2,563 |
| July 18, 2025 | 154.4 | 153.44 | 153.44 | 154.4 | 153.44 | 2,395 |
| July 17, 2025 | 153.98 | 154.16 | 154.16 | 154.16 | 153.56 | 1,305 |
| July 16, 2025 | 152.24 | 150.96 | 150.96 | 153.68 | 150.96 | 1,373 |
| July 15, 2025 | 153.24 | 153.8 | 153.8 | 153.8 | 152.98 | 1,564 |
| July 14, 2025 | 151.8 | 152.22 | 152.22 | 152.22 | 151.6 | 1,592 |
| July 11, 2025 | 152.56 | 152.26 | 152.26 | 152.56 | 151.74 | 1,243 |
| July 10, 2025 | 151.44 | 153.1 | 153.1 | 153.1 | 151.44 | 1,189 |
| July 09, 2025 | 151.02 | 151.7 | 151.7 | 152 | 151.02 | 2,119 |
| July 08, 2025 | 150.74 | 151.2 | 151.2 | 151.54 | 150.68 | 6,411 |
| July 07, 2025 | 151.22 | 151.18 | 151.18 | 151.86 | 151.1 | 1,615 |