138.40
-0.4(-0.29%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 138.8 | 138.8 | 138.8 | 138.8 | 133.6 | 16,641 |
| September 04, 2025 | 140.2 | 137.4 | 137.4 | 141.8 | 137.4 | 11,553 |
| September 03, 2025 | 144.4 | 140.6 | 140.6 | 146.4 | 140.6 | 15,499 |
| September 02, 2025 | 147.6 | 141.8 | 141.8 | 148 | 141.8 | 12,195 |
| September 01, 2025 | 143.2 | 147.8 | 147.8 | 149.2 | 143 | 7,441 |
| August 29, 2025 | 146.6 | 142.8 | 142.8 | 147 | 142.8 | 10,209 |
| August 28, 2025 | 148.8 | 146.6 | 146.6 | 150.2 | 143 | 18,527 |
| August 27, 2025 | 149.8 | 147.8 | 147.8 | 151.4 | 147 | 12,536 |
| August 26, 2025 | 151.4 | 151.4 | 151.4 | 152.4 | 149.4 | 8,683 |
| August 25, 2025 | 153 | 153 | 153 | 154.6 | 149 | 13,279 |
| August 22, 2025 | 151.8 | 153 | 153 | 153.6 | 151 | 15,329 |
| August 21, 2025 | 153.8 | 152.6 | 152.6 | 154.2 | 151 | 25,209 |
| August 20, 2025 | 155.6 | 154.8 | 154.8 | 158.2 | 153.6 | 11,150 |
| August 19, 2025 | 155.6 | 157.8 | 157.8 | 158.6 | 154 | 17,053 |
| August 18, 2025 | 158.2 | 155.6 | 155.6 | 158.2 | 153.6 | 33,116 |
| August 15, 2025 | 162 | 157.4 | 157.4 | 167 | 157.4 | 25,963 |
| August 14, 2025 | 156.2 | 162 | 162 | 163 | 155.8 | 13,871 |
| August 13, 2025 | 159.4 | 155.8 | 155.8 | 163.4 | 155.2 | 36,298 |
| August 12, 2025 | 170.4 | 156.4 | 156.4 | 171.2 | 156.4 | 69,666 |
| August 11, 2025 | 190 | 170.6 | 170.6 | 195.2 | 170.6 | 37,734 |
| August 08, 2025 | 185.4 | 184.8 | 184.8 | 186.6 | 183 | 3,834 |
| August 07, 2025 | 184.8 | 186.8 | 186.8 | 187.4 | 183.6 | 5,664 |
| August 06, 2025 | 186.6 | 183.4 | 183.4 | 186.6 | 180.2 | 8,624 |
| August 05, 2025 | 181.8 | 181.4 | 181.4 | 184.2 | 179.8 | 6,585 |
| August 04, 2025 | 182.2 | 182.4 | 182.4 | 182.6 | 180.2 | 8,040 |
| August 01, 2025 | 186.6 | 182.8 | 182.8 | 186.6 | 177.4 | 19,823 |
| July 31, 2025 | 191 | 187.6 | 187.6 | 191.2 | 187.4 | 6,078 |
| July 30, 2025 | 194 | 191.2 | 191.2 | 194.8 | 188.4 | 8,850 |
| July 29, 2025 | 203 | 194.6 | 194.6 | 208.5 | 194.4 | 30,743 |
| July 28, 2025 | 196.4 | 196.2 | 196.2 | 199 | 195.6 | 8,317 |
| July 25, 2025 | 194.8 | 195.4 | 195.4 | 196 | 192 | 11,870 |
| July 24, 2025 | 201 | 196.8 | 196.8 | 202 | 191.8 | 10,707 |
| July 23, 2025 | 199 | 199.6 | 199.6 | 202 | 198.6 | 4,615 |
| July 22, 2025 | 199.4 | 199 | 199 | 200 | 197 | 6,547 |
| July 21, 2025 | 200 | 199.6 | 199.6 | 204 | 196.8 | 6,240 |
| July 18, 2025 | 208.5 | 196.6 | 196.6 | 209 | 196.6 | 23,237 |
| July 17, 2025 | 209 | 209 | 209 | 213.5 | 202 | 9,985 |
| July 16, 2025 | 214.5 | 208 | 208 | 215.5 | 208 | 7,851 |
| July 15, 2025 | 209.5 | 213 | 213 | 214 | 208 | 8,338 |
| July 14, 2025 | 208.5 | 207 | 207 | 211 | 204.5 | 56,340 |
| July 11, 2025 | 215.5 | 212 | 212 | 217.5 | 212 | 6,476 |
| July 10, 2025 | 213.5 | 216.5 | 216.5 | 218 | 212 | 8,247 |
| July 09, 2025 | 204.5 | 213.5 | 213.5 | 215.5 | 202 | 12,228 |
| July 08, 2025 | 201.5 | 204 | 204 | 205 | 201 | 4,352 |
| July 07, 2025 | 198.8 | 201.5 | 201.5 | 203.5 | 195.6 | 6,352 |
| July 04, 2025 | 197.4 | 197.4 | 197.4 | 199 | 195 | 4,379 |
| July 03, 2025 | 198.8 | 199 | 199 | 199.8 | 196.2 | 4,399 |
| July 02, 2025 | 195 | 197.4 | 197.4 | 198.6 | 194.2 | 4,784 |
| July 01, 2025 | 201.5 | 197.4 | 197.4 | 204 | 195.4 | 7,108 |
| June 30, 2025 | 206 | 202 | 202 | 207 | 199.8 | 9,097 |
| June 27, 2025 | 199.6 | 201.5 | 201.5 | 202.5 | 198.2 | 8,223 |
| June 26, 2025 | 196.8 | 197.8 | 197.8 | 200.5 | 196.6 | 5,940 |
| June 25, 2025 | 192 | 196.8 | 196.8 | 197.4 | 190.2 | 7,534 |
| June 24, 2025 | 189.8 | 190 | 190 | 192.2 | 187.6 | 6,114 |
| June 23, 2025 | 182.2 | 186.4 | 186.4 | 187.2 | 180.4 | 8,508 |
| June 20, 2025 | 182.2 | 183.2 | 183.2 | 185.6 | 182 | 15,333 |
| June 19, 2025 | 183.4 | 182.4 | 182.4 | 184 | 181.8 | 3,366 |
| June 18, 2025 | 180.4 | 184.6 | 184.6 | 185 | 178.8 | 11,106 |
| June 17, 2025 | 184.2 | 183.6 | 183.6 | 185.6 | 180 | 9,287 |
| June 16, 2025 | 184.4 | 185.8 | 185.8 | 188.4 | 183.4 | 11,723 |