142.60
-0.045(-0.03%)
Currency In EUR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 142.79 | 142.65 | 142.65 | 142.88 | 142.51 | 10,651 |
September 04, 2025 | 142.57 | 142.6 | 142.6 | 142.68 | 142.34 | 3,702 |
September 03, 2025 | 142.55 | 142.54 | 142.54 | 142.55 | 142.21 | 2,776 |
September 02, 2025 | 142.43 | 142.26 | 142.26 | 142.43 | 141.97 | 10,214 |
September 01, 2025 | 142.84 | 142.32 | 142.32 | 142.84 | 142.24 | 2,713 |
August 29, 2025 | 143.04 | 142.45 | 142.45 | 143.04 | 142.4 | 10,421 |
August 28, 2025 | 142.76 | 142.54 | 142.54 | 142.76 | 142.45 | 2,898 |
August 27, 2025 | 142.32 | 142.65 | 142.65 | 142.65 | 142.32 | 6,744 |
August 26, 2025 | 142.37 | 142.55 | 142.55 | 142.59 | 142.26 | 3,443 |
August 25, 2025 | 142.65 | 142.22 | 142.22 | 142.65 | 142.04 | 3,317 |
August 22, 2025 | 142.04 | 142.35 | 142.35 | 142.54 | 142.04 | 2,961 |
August 21, 2025 | 142.48 | 142.25 | 142.25 | 142.55 | 142.04 | 14,010 |
August 20, 2025 | 142.85 | 142.55 | 142.55 | 142.85 | 142.14 | 4,598 |
August 19, 2025 | 142.35 | 142.34 | 142.34 | 142.35 | 142.17 | 1,743 |
August 18, 2025 | 142.25 | 142.22 | 142.22 | 142.34 | 142.07 | 10,306 |
August 15, 2025 | 141.93 | 142.03 | 142.03 | 142.32 | 141.93 | 5,296 |
August 14, 2025 | 142.44 | 142.28 | 142.28 | 142.6 | 142.28 | 2,336 |
August 13, 2025 | 141.64 | 142.39 | 142.39 | 142.55 | 141.64 | 2,775 |
August 12, 2025 | 142.23 | 142.03 | 142.03 | 142.57 | 142 | 1,767 |
August 11, 2025 | 142.32 | 142.2 | 142.2 | 142.38 | 142.2 | 4,594 |
August 08, 2025 | 142.04 | 142.31 | 142.31 | 142.45 | 142.04 | 4,802 |
August 07, 2025 | 142.63 | 142.38 | 142.38 | 142.63 | 142.32 | 2,935 |
August 06, 2025 | 142.73 | 142.33 | 142.33 | 142.73 | 142.33 | 9,469 |
August 05, 2025 | 142.19 | 142.5 | 142.5 | 142.59 | 142.19 | 2,015 |
August 04, 2025 | 142.29 | 142.5 | 142.5 | 142.5 | 141.95 | 8,822 |
August 01, 2025 | 142.13 | 142.19 | 142.19 | 142.41 | 141.85 | 8,629 |
July 31, 2025 | 142.4 | 142.05 | 142.05 | 142.4 | 141.96 | 3,161 |
July 30, 2025 | 142 | 141.9 | 141.9 | 142.2 | 141.81 | 3,524 |
July 29, 2025 | 141.97 | 141.96 | 141.96 | 142.15 | 141.86 | 3,602 |
July 28, 2025 | 142.38 | 142.04 | 142.04 | 142.38 | 141.87 | 4,519 |
July 25, 2025 | 141.27 | 141.76 | 141.76 | 141.89 | 141.27 | 11,399 |
July 24, 2025 | 142.53 | 141.89 | 141.89 | 142.53 | 141.88 | 4,849 |
July 23, 2025 | 142.17 | 142.34 | 142.34 | 142.49 | 142.17 | 6,161 |
July 22, 2025 | 141.67 | 142.35 | 142.35 | 142.44 | 141.67 | 7,915 |
July 21, 2025 | 141.68 | 142.26 | 142.26 | 142.45 | 141.68 | 3,410 |
July 18, 2025 | 141.32 | 141.88 | 141.88 | 142 | 141.32 | 1,440 |
July 17, 2025 | 142.31 | 141.88 | 141.88 | 142.31 | 141.81 | 5,802 |
July 16, 2025 | 143.59 | 143.37 | 141.91 | 143.59 | 143.1 | 1,975 |
July 15, 2025 | 143.71 | 143.22 | 141.76 | 143.71 | 143.16 | 3,612 |
July 14, 2025 | 143.23 | 142.92 | 141.46 | 143.24 | 142.92 | 5,089 |
July 11, 2025 | 142.69 | 143.18 | 141.72 | 143.32 | 142.69 | 9,924 |
July 10, 2025 | 143.49 | 143.18 | 141.72 | 143.49 | 143.16 | 7,922 |
July 09, 2025 | 142.81 | 143.23 | 141.77 | 143.46 | 142.81 | 5,638 |
July 08, 2025 | 143.31 | 143.42 | 141.95 | 143.62 | 143.15 | 5,553 |
July 07, 2025 | 144.13 | 143.53 | 142.07 | 144.13 | 143.34 | 3,278 |
July 04, 2025 | 144.21 | 143.57 | 142.11 | 144.21 | 143.44 | 45,499 |
July 03, 2025 | 143.89 | 143.51 | 142.04 | 143.94 | 143.37 | 4,095 |
July 02, 2025 | 143.91 | 143.34 | 141.88 | 143.91 | 143.26 | 9,381 |
July 01, 2025 | 143.97 | 143.6 | 143.6 | 143.97 | 143.5 | 10,566 |
June 30, 2025 | 143.32 | 143.17 | 143.17 | 143.5 | 143.17 | 4,800 |
June 27, 2025 | 143.9 | 143.14 | 143.14 | 143.9 | 143.14 | 3,539 |
June 26, 2025 | 143.43 | 143.38 | 143.38 | 143.69 | 143.38 | 1,608 |
June 25, 2025 | 143.01 | 143.31 | 143.31 | 143.68 | 143.01 | 4,680 |
June 24, 2025 | 142.99 | 143.47 | 143.47 | 143.54 | 142.99 | 3,064 |
June 23, 2025 | 143.79 | 143.36 | 143.36 | 143.79 | 143.2 | 7,326 |
June 20, 2025 | 144.25 | 143.32 | 143.32 | 144.25 | 142.92 | 9,598 |
June 19, 2025 | 143.28 | 143.32 | 143.32 | 143.57 | 143.27 | 2,428 |
June 18, 2025 | 143.24 | 143.44 | 143.44 | 143.53 | 143.2 | 5,559 |
June 17, 2025 | 143.25 | 143.42 | 143.42 | 143.49 | 143.12 | 7,336 |
June 16, 2025 | 143.68 | 143.54 | 143.54 | 143.68 | 143.06 | 4,936 |