159.01
+0.83(+0.52%)
Currency In EUR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 29, 2025 | 159.23 | 159.01 | 159.01 | 159.51 | 159.01 | 5,174 |
September 26, 2025 | 157.99 | 158.18 | 158.18 | 158.77 | 157.91 | 1,032 |
September 25, 2025 | 158.48 | 157.9 | 157.9 | 158.65 | 157.65 | 5,529 |
September 24, 2025 | 159.31 | 158.82 | 158.82 | 159.36 | 158.82 | 239 |
September 23, 2025 | 159.9 | 159.71 | 159.71 | 159.93 | 159.71 | 385 |
September 22, 2025 | 158.96 | 159.44 | 159.44 | 159.44 | 158.73 | 1,204 |
September 19, 2025 | 158.29 | 158.49 | 158.49 | 158.88 | 158.29 | 53 |
September 18, 2025 | 158.41 | 158.79 | 158.79 | 159.15 | 158.35 | 842 |
September 17, 2025 | 157.94 | 157.71 | 157.71 | 157.98 | 157.71 | 468 |
September 16, 2025 | 158.27 | 157.79 | 157.79 | 158.48 | 157.78 | 4,227 |
September 15, 2025 | 157.62 | 158.04 | 158.04 | 158.14 | 157.42 | 463 |
September 12, 2025 | 157.4 | 157.38 | 157.38 | 157.57 | 157.26 | 130 |
September 11, 2025 | 156.37 | 157.42 | 157.42 | 157.42 | 156.29 | 164 |
September 10, 2025 | 156.15 | 156.23 | 156.23 | 156.51 | 156.07 | 44 |
September 09, 2025 | 155.57 | 155.27 | 155.27 | 155.64 | 155.27 | 760 |
September 08, 2025 | 155.21 | 155.5 | 155.5 | 155.56 | 155.15 | 1,102 |
September 05, 2025 | 155.81 | 154.78 | 154.78 | 156.07 | 154.54 | 1,160 |
September 04, 2025 | 154.32 | 154.74 | 154.74 | 154.74 | 154.28 | 746 |
September 03, 2025 | 153.63 | 153.88 | 153.88 | 154.26 | 153.56 | 3,919 |
September 02, 2025 | 154.47 | 152.26 | 152.26 | 154.47 | 152.26 | 942 |
September 01, 2025 | 154.48 | 154.75 | 154.75 | 154.75 | 154.42 | 1,667 |
August 29, 2025 | 155.38 | 154.29 | 154.29 | 155.38 | 154.29 | 865 |
August 28, 2025 | 155.05 | 154.98 | 154.98 | 155.17 | 154.77 | 880 |
August 27, 2025 | 154.66 | 154.85 | 154.85 | 154.85 | 154.51 | 1,581 |
August 26, 2025 | 153.76 | 153.95 | 153.95 | 154.06 | 153.63 | 1,242 |
August 25, 2025 | 154.45 | 154.51 | 154.51 | 154.51 | 154.25 | 244 |
August 22, 2025 | 152.24 | 154.92 | 154.92 | 154.93 | 152.24 | 10,538 |
August 21, 2025 | 153.03 | 152.82 | 152.82 | 153.03 | 152.76 | 36 |
August 20, 2025 | 153.06 | 152.59 | 152.59 | 153.28 | 151.89 | 30 |
August 19, 2025 | 154.06 | 153.83 | 153.83 | 154.35 | 153.83 | 212 |
August 18, 2025 | 154.1 | 154.09 | 154.09 | 154.29 | 154.03 | 1,920 |
August 15, 2025 | 155.18 | 154.41 | 154.41 | 155.21 | 154.32 | 7,046 |
August 14, 2025 | 154.51 | 154.32 | 154.32 | 154.7 | 154.04 | 6,062 |
August 13, 2025 | 154.29 | 154.43 | 154.43 | 154.68 | 154.29 | 1,604 |
August 12, 2025 | 152.75 | 153.76 | 153.76 | 153.76 | 152.45 | 784 |
August 11, 2025 | 153.19 | 152.87 | 152.87 | 153.2 | 152.85 | 1,993 |
August 08, 2025 | 152.04 | 152.53 | 152.53 | 152.78 | 152.04 | 157 |
August 07, 2025 | 152.22 | 151.67 | 151.67 | 153.13 | 151.67 | 1,858 |
August 06, 2025 | 151.43 | 151.79 | 151.79 | 151.79 | 151.1 | 149 |
August 05, 2025 | 151.96 | 150.71 | 150.71 | 151.96 | 150.64 | 1,895 |
August 04, 2025 | 149.94 | 151.11 | 151.11 | 151.12 | 149.94 | 941 |
August 01, 2025 | 151.39 | 149.38 | 149.38 | 151.39 | 149 | 288 |
July 31, 2025 | 153.89 | 153.06 | 153.06 | 154.17 | 152.78 | 1,916 |
July 30, 2025 | 152.79 | 152.67 | 152.67 | 152.89 | 152.67 | 717 |
July 29, 2025 | 153.28 | 152.7 | 152.7 | 153.49 | 152.7 | 1,322 |
July 28, 2025 | 153.73 | 153.14 | 153.14 | 153.75 | 153.14 | 1,815 |
July 25, 2025 | 152.69 | 152.81 | 152.81 | 152.82 | 152.63 | 555 |
July 24, 2025 | 152.42 | 152.76 | 152.76 | 152.76 | 152.42 | 114 |
July 23, 2025 | 151.7 | 151.6 | 151.6 | 151.78 | 151.44 | 6,023 |
July 22, 2025 | 151.21 | 150.99 | 150.99 | 151.21 | 150.72 | 553 |
July 21, 2025 | 151.24 | 151.92 | 151.92 | 151.92 | 151.14 | 2,398 |
July 18, 2025 | 151.43 | 151 | 151 | 151.43 | 151 | 1,678 |
July 17, 2025 | 150.29 | 150.76 | 150.76 | 150.76 | 150.15 | 46 |
July 16, 2025 | 149.28 | 148.82 | 148.82 | 150.09 | 148.82 | 2,935 |
July 15, 2025 | 150.82 | 150.32 | 150.32 | 150.97 | 150.32 | 917 |
July 14, 2025 | 149.26 | 150.14 | 150.14 | 150.14 | 149.26 | 990 |
July 11, 2025 | 150.17 | 150.1 | 150.1 | 150.17 | 149.58 | 668 |
July 10, 2025 | 149.82 | 150.56 | 150.56 | 150.56 | 149.82 | 1,449 |
July 09, 2025 | 149.33 | 149.71 | 149.71 | 150.29 | 149.32 | 1,552 |
July 08, 2025 | 149.54 | 149.33 | 149.33 | 149.69 | 149.33 | 30 |