140.05
+0.29(+0.21%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 136.16 | 137.18 | 137.18 | 138.09 | 135.66 | 37,754 |
| October 16, 2025 | 138.98 | 138.79 | 138.79 | 139.32 | 138.78 | 7,170 |
| October 15, 2025 | 138.56 | 138.85 | 138.85 | 139.65 | 138.51 | 8,527 |
| October 14, 2025 | 137.01 | 137.65 | 137.65 | 137.65 | 136.01 | 16,314 |
| October 13, 2025 | 137.9 | 138.15 | 138.15 | 138.27 | 137.34 | 38,782 |
| October 10, 2025 | 140.04 | 137.89 | 137.89 | 140.28 | 137.89 | 13,708 |
| October 09, 2025 | 140.38 | 139.81 | 139.81 | 140.48 | 139.81 | 11,297 |
| October 08, 2025 | 139.54 | 140.23 | 140.23 | 140.29 | 139.54 | 8,099 |
| October 07, 2025 | 139.86 | 139.5 | 139.5 | 140.35 | 139.5 | 28,003 |
| October 06, 2025 | 139.97 | 140 | 140 | 140.12 | 139.64 | 27,402 |
| October 03, 2025 | 139.97 | 140.1 | 140.1 | 140.17 | 139.32 | 57,229 |
| October 02, 2025 | 139.64 | 139.26 | 139.26 | 139.92 | 139.24 | 13,222 |
| October 01, 2025 | 137.92 | 139.01 | 139.01 | 139.01 | 137.82 | 10,874 |
| September 30, 2025 | 138.26 | 138.14 | 138.14 | 138.39 | 138.01 | 11,920 |
| September 29, 2025 | 138.55 | 138.38 | 138.38 | 138.85 | 138.38 | 9,139 |
| September 26, 2025 | 137.49 | 137.68 | 137.68 | 138.15 | 137.29 | 16,164 |
| September 25, 2025 | 137.92 | 137.45 | 137.45 | 138.06 | 136.9 | 42,918 |
| September 24, 2025 | 138.6 | 138.24 | 138.24 | 138.68 | 138.19 | 15,156 |
| September 23, 2025 | 139.14 | 139.01 | 139.01 | 139.21 | 138.98 | 16,557 |
| September 22, 2025 | 138.33 | 138.72 | 138.72 | 138.81 | 138.01 | 14,719 |
| September 19, 2025 | 137.73 | 137.91 | 137.91 | 138.32 | 137.65 | 40,178 |
| September 18, 2025 | 137.87 | 138.18 | 138.18 | 138.44 | 137.43 | 143,971 |
| September 17, 2025 | 137.37 | 137.24 | 137.24 | 137.47 | 137.18 | 13,066 |
| September 16, 2025 | 137.7 | 137.31 | 137.31 | 137.95 | 137.23 | 98,034 |
| September 15, 2025 | 137.13 | 137.55 | 137.55 | 137.65 | 136.87 | 15,790 |
| September 12, 2025 | 136.95 | 136.97 | 136.97 | 137.11 | 136.75 | 7,709 |
| September 11, 2025 | 136.07 | 137.01 | 137.01 | 137.01 | 135.97 | 6,578 |
| September 10, 2025 | 135.88 | 135.98 | 135.98 | 136.34 | 135.69 | 17,585 |
| September 09, 2025 | 135.4 | 135.14 | 135.14 | 135.53 | 134.87 | 12,124 |
| September 08, 2025 | 135.04 | 135.28 | 135.28 | 135.38 | 134.93 | 22,221 |
| September 05, 2025 | 135.54 | 134.7 | 134.7 | 136.17 | 134.17 | 25,175 |
| September 04, 2025 | 134.29 | 134.68 | 134.68 | 134.73 | 134.22 | 17,318 |
| September 03, 2025 | 133.67 | 133.95 | 133.95 | 134.21 | 133.5 | 13,880 |
| September 02, 2025 | 134.4 | 132.51 | 132.51 | 134.41 | 132.51 | 12,830 |
| September 01, 2025 | 134.4 | 134.63 | 134.63 | 134.64 | 134.4 | 6,910 |
| August 29, 2025 | 135.18 | 134.26 | 134.26 | 135.19 | 134.14 | 8,721 |
| August 28, 2025 | 135.03 | 134.93 | 134.93 | 135.09 | 134.62 | 18,851 |
| August 27, 2025 | 134.64 | 134.84 | 134.84 | 134.84 | 134.5 | 7,813 |
| August 26, 2025 | 133.85 | 134.02 | 134.02 | 134.1 | 133.71 | 61,194 |
| August 25, 2025 | 134.42 | 134.47 | 134.47 | 134.54 | 134.15 | 19,334 |
| August 22, 2025 | 132.47 | 134.85 | 134.85 | 134.85 | 132.47 | 13,007 |
| August 21, 2025 | 133.2 | 133.06 | 133.06 | 133.22 | 132.5 | 11,135 |
| August 20, 2025 | 133.2 | 132.85 | 132.85 | 133.43 | 132.24 | 12,589 |
| August 19, 2025 | 134.1 | 133.89 | 133.89 | 134.41 | 133.79 | 15,107 |
| August 18, 2025 | 134.21 | 134.12 | 134.12 | 134.28 | 133.98 | 13,248 |
| 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 |