167.25
+1.225(+0.74%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 166.77 | 167.25 | 167.25 | 167.28 | 166.38 | 3,537 |
| September 04, 2025 | 165.52 | 166.03 | 166.03 | 166.61 | 165.51 | 1,395 |
| September 03, 2025 | 163.61 | 165.04 | 165.04 | 165.05 | 163.31 | 2,044 |
| September 02, 2025 | 164.4 | 163.73 | 163.73 | 164.4 | 163.38 | 1,334 |
| September 01, 2025 | 165.24 | 164.98 | 164.98 | 165.47 | 164.8 | 1,943 |
| August 29, 2025 | 166.8 | 165.76 | 165.76 | 166.8 | 165.65 | 1,023 |
| August 28, 2025 | 166.55 | 166.69 | 166.69 | 166.75 | 165.86 | 748 |
| August 27, 2025 | 166.16 | 165.92 | 165.92 | 167 | 165.61 | 1,686 |
| August 26, 2025 | 165.98 | 166.34 | 166.34 | 166.34 | 165.71 | 658 |
| August 25, 2025 | 166.76 | 165.86 | 165.86 | 166.76 | 165.86 | 1,513 |
| August 22, 2025 | 166.46 | 167.53 | 167.53 | 167.53 | 166.46 | 1,793 |
| August 21, 2025 | 167.97 | 166.59 | 166.59 | 167.97 | 166.33 | 408 |
| August 20, 2025 | 167.05 | 167.63 | 167.63 | 167.77 | 166.93 | 301 |
| August 19, 2025 | 166.65 | 166.94 | 166.94 | 167.1 | 166.31 | 2,909 |
| August 18, 2025 | 166.96 | 166.38 | 166.38 | 167.45 | 166.38 | 1,379 |
| August 15, 2025 | 168.66 | 166.46 | 166.46 | 168.66 | 166.46 | 1,856 |
| August 14, 2025 | 169.99 | 168.75 | 168.75 | 170.25 | 168.7 | 785 |
| August 13, 2025 | 168.32 | 169.66 | 169.66 | 169.69 | 168.32 | 1,568 |
| August 12, 2025 | 169.29 | 167.73 | 167.73 | 169.29 | 167.54 | 1,791 |
| August 11, 2025 | 169.92 | 169.36 | 169.36 | 170.79 | 169.36 | 200 |
| August 08, 2025 | 170.88 | 169.8 | 169.8 | 171.05 | 169.79 | 548 |
| August 07, 2025 | 170.4 | 171.26 | 171.26 | 171.33 | 170.25 | 2,029 |
| August 06, 2025 | 170.74 | 170.58 | 170.58 | 170.88 | 170.41 | 1,651 |
| August 05, 2025 | 171.37 | 171.27 | 171.27 | 172.15 | 170.8 | 1,979 |
| August 04, 2025 | 169.18 | 171.19 | 171.19 | 171.27 | 169 | 743 |
| August 01, 2025 | 168.87 | 169.4 | 169.4 | 171 | 168.5 | 1,155 |
| July 31, 2025 | 170.25 | 169.99 | 169.99 | 170.3 | 169.53 | 1,489 |
| July 30, 2025 | 169.57 | 169.11 | 169.11 | 169.95 | 168.94 | 667 |
| July 29, 2025 | 169.4 | 169.62 | 169.62 | 169.78 | 168.96 | 373 |
| July 28, 2025 | 169.38 | 169.48 | 169.48 | 169.73 | 169.21 | 2,474 |
| July 25, 2025 | 168.44 | 168.81 | 168.81 | 168.81 | 167.5 | 2,656 |
| July 24, 2025 | 169.74 | 169.06 | 169.06 | 169.79 | 168.75 | 1,175 |
| July 23, 2025 | 170.64 | 170.86 | 170.86 | 171.04 | 170.39 | 287 |
| July 22, 2025 | 171.02 | 171.15 | 171.15 | 171.49 | 170.13 | 2,430 |
| July 21, 2025 | 169.25 | 170.77 | 170.77 | 170.8 | 169.17 | 4,238 |
| July 18, 2025 | 168.67 | 168.31 | 168.31 | 168.67 | 168.2 | 389 |
| July 17, 2025 | 168.25 | 168.82 | 168.82 | 169 | 167.78 | 3,082 |
| July 16, 2025 | 168.07 | 168.11 | 168.11 | 168.87 | 167.71 | 3,538 |
| July 15, 2025 | 168.18 | 168.1 | 168.1 | 169.29 | 168.1 | 4,170 |
| July 14, 2025 | 167.9 | 167.54 | 167.54 | 167.93 | 167.3 | 845 |
| July 11, 2025 | 168.66 | 168.21 | 168.21 | 168.73 | 167.94 | 2,609 |
| July 10, 2025 | 170.29 | 168.59 | 168.59 | 170.29 | 168.59 | 445 |
| July 09, 2025 | 170.03 | 169.66 | 169.66 | 170.03 | 169.64 | 103 |
| July 08, 2025 | 170.08 | 169.62 | 169.62 | 170.08 | 169 | 1,729 |
| July 07, 2025 | 171.62 | 170.69 | 170.69 | 171.62 | 170.56 | 1,025 |
| July 04, 2025 | 172.54 | 171.54 | 171.54 | 172.72 | 171.54 | 2,636 |
| July 03, 2025 | 171.06 | 171.89 | 171.89 | 171.89 | 171.06 | 1,289 |
| July 02, 2025 | 171.9 | 170.91 | 170.91 | 171.9 | 170.18 | 1,878 |
| July 01, 2025 | 172.32 | 172.42 | 172.42 | 172.95 | 171.46 | 1,335 |
| June 30, 2025 | 171.63 | 171.11 | 171.11 | 172.26 | 171.11 | 5,321 |
| June 27, 2025 | 171.76 | 171.36 | 171.36 | 171.76 | 171 | 8,041 |
| June 26, 2025 | 172.41 | 171.6 | 171.6 | 172.64 | 171 | 3,606 |
| June 25, 2025 | 173.1 | 171.8 | 171.8 | 173.35 | 171.3 | 414 |
| June 24, 2025 | 173.34 | 172.25 | 172.25 | 173.47 | 171.73 | 1,878 |
| June 23, 2025 | 171.85 | 173.18 | 173.18 | 173.5 | 171.6 | 1,483 |
| June 20, 2025 | 173.53 | 172.75 | 172.75 | 173.53 | 172.27 | 827 |
| June 19, 2025 | 172.57 | 172.39 | 172.39 | 173.14 | 172.3 | 742 |
| June 18, 2025 | 172.09 | 173.73 | 173.73 | 173.73 | 171.89 | 1,944 |
| June 17, 2025 | 172.09 | 172.7 | 172.7 | 172.9 | 171.98 | 1,984 |
| June 16, 2025 | 171.94 | 172.94 | 172.94 | 173.33 | 171.45 | 2,458 |
