134.12
-0.245(-0.18%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 135.01 | 134.36 | 134.36 | 135.01 | 134.24 | 5,239 |
| August 14, 2025 | 134.45 | 134.3 | 134.3 | 134.63 | 133.99 | 12,471 |
| August 13, 2025 | 134.25 | 134.39 | 134.39 | 134.86 | 134.22 | 10,792 |
| August 12, 2025 | 132.91 | 133.82 | 133.82 | 133.82 | 132.65 | 17,950 |
| August 11, 2025 | 133.35 | 133.03 | 133.03 | 133.35 | 132.95 | 9,239 |
| August 08, 2025 | 132.34 | 132.73 | 132.73 | 132.98 | 132.29 | 3,313 |
| August 07, 2025 | 132.49 | 132.07 | 132.07 | 133.3 | 132.07 | 16,285 |
| August 06, 2025 | 131.76 | 132.13 | 132.13 | 132.13 | 131.26 | 4,259 |
| August 05, 2025 | 132.21 | 131.1 | 131.1 | 132.22 | 131.04 | 7,474 |
| August 04, 2025 | 130.44 | 131.47 | 131.47 | 131.5 | 130.44 | 7,780 |
| August 01, 2025 | 131.66 | 129.96 | 129.96 | 131.66 | 129.6 | 21,318 |
| July 31, 2025 | 133.88 | 133.17 | 133.17 | 134.16 | 132.8 | 4,969 |
| July 30, 2025 | 132.88 | 132.86 | 132.86 | 133.1 | 132.78 | 10,059 |
| July 29, 2025 | 133.31 | 132.82 | 132.82 | 133.5 | 132.82 | 5,435 |
| July 28, 2025 | 133.62 | 133.19 | 133.19 | 133.62 | 133 | 11,880 |
| July 25, 2025 | 132.74 | 132.88 | 132.88 | 132.9 | 132.61 | 8,678 |
| July 24, 2025 | 132.45 | 132.77 | 132.77 | 132.85 | 132.38 | 20,124 |
| July 23, 2025 | 131.79 | 131.8 | 131.8 | 132 | 131.66 | 3,097 |
| July 22, 2025 | 131.32 | 131.22 | 131.22 | 131.47 | 130.93 | 9,879 |
| July 21, 2025 | 131.47 | 131.98 | 131.98 | 131.98 | 131.35 | 14,359 |
| July 18, 2025 | 131.57 | 131.22 | 131.22 | 131.57 | 131.08 | 12,339 |
| July 17, 2025 | 130.63 | 131.08 | 131.08 | 131.09 | 130.49 | 4,755 |
| July 16, 2025 | 129.76 | 129.26 | 129.26 | 130.37 | 129.26 | 21,037 |
| July 15, 2025 | 131.03 | 130.66 | 130.66 | 131.26 | 130.47 | 9,204 |
| July 14, 2025 | 129.7 | 130.5 | 130.5 | 130.5 | 129.7 | 19,080 |
| July 11, 2025 | 130.51 | 130.48 | 130.48 | 130.51 | 130 | 28,540 |
| July 10, 2025 | 130.16 | 130.95 | 130.95 | 130.95 | 130.13 | 8,050 |
| July 09, 2025 | 129.76 | 130.13 | 130.13 | 130.56 | 129.67 | 17,682 |
| July 08, 2025 | 129.93 | 129.74 | 129.74 | 130.12 | 129.68 | 15,928 |
| July 07, 2025 | 130.31 | 130.12 | 130.12 | 130.56 | 130.06 | 12,362 |
| July 04, 2025 | 130.46 | 130.18 | 130.18 | 130.46 | 129.98 | 13,636 |
| July 03, 2025 | 129.98 | 130.88 | 130.88 | 130.93 | 129.81 | 19,718 |
| July 02, 2025 | 129.74 | 129.6 | 129.6 | 129.74 | 129.03 | 16,981 |
| July 01, 2025 | 129.23 | 129.22 | 129.22 | 129.32 | 128.84 | 44,827 |
| June 30, 2025 | 129.17 | 129.04 | 129.04 | 129.29 | 128.87 | 32,216 |
| June 27, 2025 | 128.48 | 128.9 | 128.9 | 128.9 | 128.35 | 10,844 |
| June 26, 2025 | 127.5 | 127.98 | 127.98 | 127.98 | 127.47 | 28,850 |
| June 25, 2025 | 127.2 | 127.15 | 127.15 | 127.44 | 127.12 | 15,460 |
| June 24, 2025 | 126.98 | 126.98 | 126.98 | 127.04 | 126.56 | 24,449 |
| June 23, 2025 | 124.51 | 125.06 | 125.06 | 125.4 | 124.44 | 11,831 |
| June 20, 2025 | 124.62 | 124.97 | 124.97 | 125.63 | 124.47 | 25,496 |
| June 19, 2025 | 124.58 | 123.72 | 123.72 | 124.6 | 123.6 | 7,549 |
| June 18, 2025 | 125.24 | 125.48 | 125.48 | 125.6 | 124.95 | 93,960 |
| June 17, 2025 | 125.51 | 125.58 | 125.58 | 125.78 | 125.13 | 7,213 |
| June 16, 2025 | 125.44 | 126.2 | 126.2 | 126.39 | 125.27 | 20,544 |
| June 13, 2025 | 124.65 | 125.55 | 125.55 | 125.58 | 124.48 | 6,394 |
| June 12, 2025 | 125.68 | 126.05 | 126.05 | 126.16 | 125.09 | 8,240 |
| June 11, 2025 | 125.86 | 126.44 | 126.44 | 126.78 | 125.8 | 7,532 |
| June 10, 2025 | 125.43 | 125.62 | 125.62 | 125.83 | 125.2 | 7,923 |
| June 09, 2025 | 125.36 | 125.52 | 125.52 | 125.6 | 125.28 | 13,367 |
| June 06, 2025 | 124.63 | 125.24 | 125.24 | 125.67 | 124.51 | 7,180 |
| June 05, 2025 | 124.75 | 125.38 | 125.38 | 125.38 | 124.37 | 22,426 |
| June 04, 2025 | 124.79 | 124.95 | 124.95 | 125.14 | 124.71 | 10,143 |
| June 03, 2025 | 123.68 | 124.65 | 124.65 | 124.65 | 123.34 | 10,559 |
| June 02, 2025 | 122.93 | 123.29 | 123.29 | 123.46 | 122.49 | 21,812 |
| May 30, 2025 | 123.3 | 123.27 | 123.27 | 123.59 | 122.87 | 9,552 |
| May 29, 2025 | 124.97 | 123.51 | 123.51 | 125.41 | 123.48 | 20,874 |
| May 28, 2025 | 123.7 | 123.42 | 123.42 | 124 | 123.42 | 22,414 |
| May 27, 2025 | 122.77 | 123.39 | 123.39 | 123.39 | 122.49 | 19,990 |
| May 26, 2025 | 122.64 | 122.72 | 122.72 | 122.93 | 122.51 | 7,387 |