155.90
-0.35(-0.22%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| October 15, 2025 | 125.9 | 123.25 | 123.25 | 126.1 | 122.9 | 203 |
| October 14, 2025 | 123.8 | 123.65 | 123.65 | 124.8 | 123.65 | 183 |
| October 13, 2025 | 126.45 | 127.05 | 127.05 | 128.6 | 126.15 | 835 |
| October 10, 2025 | 128.75 | 126.1 | 126.1 | 130.1 | 126.1 | 994 |
| October 09, 2025 | 129.5 | 129.55 | 129.55 | 130.2 | 129.5 | 58 |
| October 08, 2025 | 131.65 | 130.1 | 130.1 | 132.1 | 129.15 | 1,109 |
| October 07, 2025 | 131 | 132 | 132 | 132.9 | 130.85 | 718 |
| October 06, 2025 | 136.5 | 131.5 | 131.5 | 137.8 | 131.5 | 1,060 |
| October 03, 2025 | 133.3 | 135.35 | 135.35 | 135.35 | 132.4 | 841 |
| October 02, 2025 | 132.25 | 131.75 | 131.75 | 133.65 | 130.9 | 1,024 |
| October 01, 2025 | 118.5 | 128.5 | 128.5 | 128.5 | 118.1 | 388 |
| September 30, 2025 | 117.05 | 117.25 | 117.25 | 119.15 | 117.05 | 1,081 |
| September 29, 2025 | 117.5 | 117.05 | 117.05 | 118.3 | 115.65 | 1,077 |
| September 26, 2025 | 116.85 | 117.5 | 117.5 | 117.5 | 116.85 | 20 |
| September 25, 2025 | 118.6 | 117.65 | 117.65 | 119.5 | 116.65 | 519 |
| September 24, 2025 | 118.5 | 116.85 | 116.85 | 119.2 | 116.5 | 618 |
| September 23, 2025 | 120.15 | 119.35 | 119.35 | 120.15 | 119.05 | 163 |
| September 22, 2025 | 120.7 | 120.8 | 120.8 | 120.8 | 120.6 | 60 |
| September 19, 2025 | 123.25 | 121.35 | 121.35 | 123.35 | 121.35 | 746 |
| September 18, 2025 | 123.9 | 123.05 | 123.05 | 124 | 122.7 | 200 |
| September 17, 2025 | 120.85 | 122.25 | 122.25 | 122.25 | 120.85 | 147 |
| September 16, 2025 | 121.45 | 121.55 | 121.55 | 122.6 | 121.45 | 43 |
| September 15, 2025 | 124.6 | 121.5 | 121.5 | 124.85 | 121.45 | 882 |
| September 12, 2025 | 127.5 | 126.5 | 126.5 | 128.1 | 126.5 | 1,121 |