165.88
-2.28(-1.36%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 168.84 | 165.88 | 165.88 | 168.84 | 165.88 | 1,490 |
| November 06, 2025 | 169.86 | 168.16 | 168.16 | 170.5 | 168.16 | 1,104 |
| November 05, 2025 | 169.82 | 171.28 | 171.28 | 171.28 | 169.76 | 1,774 |
| November 04, 2025 | 169.76 | 170.68 | 170.68 | 170.94 | 169.62 | 1,203 |
| November 03, 2025 | 171.18 | 171.14 | 171.14 | 172.02 | 170.76 | 4,975 |
| October 31, 2025 | 171.86 | 171.06 | 171.06 | 172.14 | 170.76 | 4,144 |
| October 30, 2025 | 171.64 | 172.02 | 172.02 | 172.3 | 171.22 | 529 |
| October 29, 2025 | 171.96 | 171.32 | 171.32 | 172.26 | 171.12 | 526 |
| October 28, 2025 | 170.08 | 170.52 | 170.52 | 170.94 | 170.04 | 2,907 |
| October 27, 2025 | 169.9 | 170 | 170 | 170.12 | 169.66 | 1,824 |
| October 24, 2025 | 167.54 | 168.58 | 168.58 | 168.58 | 167.4 | 3,994 |
| October 23, 2025 | 167.28 | 167.1 | 167.1 | 167.28 | 166.7 | 345 |
| October 22, 2025 | 167.5 | 166.52 | 166.52 | 167.56 | 166.52 | 843 |
| October 21, 2025 | 166.6 | 167.2 | 167.2 | 167.34 | 166.6 | 2,161 |
| October 20, 2025 | 165.14 | 166.38 | 166.38 | 166.38 | 164.82 | 1,306 |
| October 17, 2025 | 160.94 | 163.1 | 163.1 | 163.72 | 160.94 | 1,777 |
| October 16, 2025 | 164.92 | 164.42 | 164.42 | 165.18 | 164.34 | 4,109 |
| October 15, 2025 | 164.56 | 164.92 | 164.92 | 165.78 | 164.4 | 1,357 |
| October 14, 2025 | 163.44 | 164.06 | 164.06 | 164.06 | 162.66 | 1,110 |
| October 13, 2025 | 164.18 | 164.82 | 164.82 | 164.82 | 164 | 2,721 |
| October 10, 2025 | 167.12 | 163.8 | 163.8 | 167.56 | 163.8 | 4,091 |
| October 09, 2025 | 166.96 | 167.14 | 167.14 | 167.38 | 166.8 | 2,388 |
| October 08, 2025 | 166.06 | 166.88 | 166.88 | 166.92 | 165.9 | 4,119 |
| October 07, 2025 | 165.62 | 165.3 | 165.3 | 166.4 | 165.3 | 6,674 |
| October 06, 2025 | 165.48 | 165.36 | 165.36 | 166.24 | 165.12 | 7,014 |
| October 03, 2025 | 164.98 | 164.98 | 164.98 | 165.02 | 164.32 | 537 |
| October 02, 2025 | 164 | 164.32 | 164.32 | 164.54 | 163.84 | 11,299 |
| October 01, 2025 | 161.62 | 163.54 | 163.54 | 163.54 | 161.58 | 3,157 |
| September 30, 2025 | 162.42 | 162.54 | 162.54 | 162.64 | 161.98 | 1,136 |
| September 29, 2025 | 162.78 | 162.58 | 162.58 | 163.02 | 162.42 | 4,493 |
| 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 |