145.90
-11.2(-7.13%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 153.7 | 145.9 | 145.9 | 153.7 | 144.55 | 1,103 |
| January 13, 2026 | 158.85 | 157.1 | 157.1 | 158.85 | 156.85 | 373 |
| January 12, 2026 | 160.35 | 156.75 | 156.75 | 161.8 | 156.75 | 225 |
| January 09, 2026 | 159.1 | 160.65 | 160.65 | 162.3 | 158.65 | 54 |
| January 08, 2026 | 159.35 | 159.1 | 159.1 | 160.6 | 157.8 | 264 |
| January 07, 2026 | 156.2 | 158.9 | 158.9 | 159.25 | 155.3 | 620 |
| January 06, 2026 | 152.95 | 154.8 | 154.8 | 155.3 | 152.95 | 286 |
| January 05, 2026 | 151.6 | 147.05 | 147.05 | 152.75 | 147.05 | 1,532 |
| January 02, 2026 | 153.05 | 150.3 | 150.3 | 153.05 | 149.8 | 206 |
| December 30, 2025 | 149.4 | 149.95 | 149.95 | 149.95 | 147.2 | 154 |
| December 29, 2025 | 148.7 | 150.55 | 150.55 | 151.6 | 148.7 | 50 |
| December 23, 2025 | 149.15 | 148.25 | 148.25 | 149.2 | 147.85 | 68 |
| December 22, 2025 | 148.15 | 149.15 | 149.15 | 150.55 | 148.15 | 187 |
| December 19, 2025 | 144 | 150.05 | 150.05 | 150.05 | 143.9 | 887 |
| December 18, 2025 | 145.45 | 145.25 | 145.25 | 147.4 | 145 | 421 |
| December 17, 2025 | 145.45 | 145.95 | 145.95 | 146.25 | 144.6 | 222 |
| December 16, 2025 | 149.4 | 144.95 | 144.95 | 149.4 | 144.3 | 259 |
| December 15, 2025 | 148.55 | 148.05 | 148.05 | 148.55 | 145.65 | 315 |
| December 12, 2025 | 148 | 148.45 | 148.45 | 148.8 | 146.65 | 463 |
| December 11, 2025 | 154.2 | 152.65 | 152.65 | 154.2 | 147.4 | 708 |
| December 10, 2025 | 148 | 150.7 | 150.7 | 150.7 | 143.2 | 4,706 |
| December 09, 2025 | 153.55 | 154.95 | 154.95 | 155.6 | 153.5 | 152 |
| December 08, 2025 | 156 | 156.2 | 156.2 | 156.2 | 154.35 | 348 |
| December 05, 2025 | 156.25 | 157.05 | 157.05 | 157.05 | 155.65 | 50 |
| December 04, 2025 | 154.05 | 155.9 | 155.9 | 157.05 | 153.05 | 680 |
| December 03, 2025 | 154.25 | 156.25 | 156.25 | 156.25 | 153.15 | 1,932 |
| December 02, 2025 | 152.6 | 153.55 | 153.55 | 154.5 | 150.9 | 1,370 |
| December 01, 2025 | 157.15 | 152.8 | 152.8 | 157.15 | 152.8 | 1,869 |
| November 28, 2025 | 157.9 | 157 | 157 | 157.9 | 157 | 15 |
| November 27, 2025 | 159 | 157.35 | 157.35 | 159 | 156.3 | 168 |
| November 26, 2025 | 156.55 | 157.65 | 157.65 | 158.05 | 156.05 | 112 |
| November 25, 2025 | 154.25 | 157.75 | 157.75 | 157.75 | 151.9 | 584 |
| November 24, 2025 | 151.8 | 156.5 | 156.5 | 160.9 | 151.2 | 1,921 |
| November 21, 2025 | 145.5 | 150.3 | 150.3 | 150.45 | 144.55 | 3,942 |
| November 20, 2025 | 144.55 | 147.85 | 147.85 | 147.85 | 144.55 | 187 |
| November 19, 2025 | 146.7 | 144.9 | 144.9 | 147.2 | 144.9 | 583 |
| November 18, 2025 | 142 | 144.65 | 144.65 | 144.65 | 139.95 | 4,221 |
| November 17, 2025 | 145 | 144.1 | 144.1 | 146.15 | 142.65 | 860 |
| November 14, 2025 | 141.75 | 144.65 | 144.65 | 144.75 | 141.2 | 210 |
| November 13, 2025 | 139.75 | 139.75 | 139.75 | 139.75 | 139.75 | 620 |
| November 12, 2025 | 138.35 | 139.75 | 139.75 | 139.75 | 136.7 | 1,027 |
| November 11, 2025 | 134.15 | 134.7 | 134.7 | 135.75 | 133.25 | 357 |
| November 10, 2025 | 133.15 | 134.1 | 134.1 | 134.95 | 133.15 | 428 |
| November 07, 2025 | 136.2 | 133 | 133 | 136.55 | 132.35 | 637 |
| November 06, 2025 | 132.55 | 134.45 | 134.45 | 136 | 132.4 | 864 |
| November 05, 2025 | 129.55 | 132.75 | 132.75 | 132.75 | 129.55 | 199 |
| November 04, 2025 | 131.2 | 131.1 | 131.1 | 132 | 130.8 | 229 |
| November 03, 2025 | 133.7 | 131.3 | 131.3 | 134.55 | 130.25 | 331 |
| October 31, 2025 | 129.3 | 132.55 | 132.55 | 132.95 | 127.55 | 1,969 |
| October 30, 2025 | 126.45 | 131.05 | 131.05 | 132.45 | 120.95 | 1,151 |
| October 29, 2025 | 127.95 | 128.2 | 128.2 | 128.2 | 126.75 | 589 |
| October 28, 2025 | 129.25 | 128.15 | 128.15 | 129.25 | 128.15 | 17 |
| October 27, 2025 | 129.1 | 128.25 | 128.25 | 130.05 | 127.7 | 239 |
| October 24, 2025 | 129.25 | 129.65 | 129.65 | 129.65 | 129.25 | 7 |
| October 23, 2025 | 128.35 | 127.3 | 127.3 | 129.05 | 127.2 | 1,105 |
| October 22, 2025 | 127.1 | 127.9 | 127.9 | 128.45 | 126.15 | 4,495 |
| October 21, 2025 | 125.85 | 126 | 126 | 127 | 125.65 | 697 |
| October 20, 2025 | 122.9 | 126.15 | 126.15 | 126.15 | 122.9 | 505 |
| October 17, 2025 | 121.3 | 123.05 | 123.05 | 123.05 | 120 | 659 |
| October 16, 2025 | 123.95 | 123.75 | 123.75 | 126 | 122.5 | 930 |