142.01
+0.03(+0.02%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 142.18 | 142.01 | 142.01 | 142.47 | 141.89 | 27,987 |
| December 03, 2025 | 141.93 | 141.98 | 141.98 | 142.07 | 141.29 | 21,067 |
| December 02, 2025 | 141.2 | 141.31 | 141.31 | 142.1 | 141.12 | 178,700 |
| December 01, 2025 | 141.14 | 141.64 | 141.64 | 141.71 | 140.96 | 53,053 |
| November 28, 2025 | 141.38 | 141.88 | 141.88 | 141.99 | 141.14 | 375,575 |
| November 27, 2025 | 141.41 | 141.38 | 141.38 | 141.5 | 141.28 | 36,001 |
| November 26, 2025 | 140.91 | 141.53 | 141.53 | 141.53 | 140.52 | 58,896 |
| November 25, 2025 | 139.07 | 139.48 | 139.48 | 139.48 | 138.25 | 99,831 |
| November 24, 2025 | 136.35 | 138.85 | 138.85 | 138.97 | 136.35 | 35,999 |
| November 21, 2025 | 135.7 | 136.37 | 136.37 | 136.56 | 135.07 | 61,477 |
| November 20, 2025 | 139.51 | 138.66 | 138.66 | 140.5 | 138.66 | 64,912 |
| November 19, 2025 | 137.47 | 137.6 | 137.6 | 138.72 | 137.3 | 128,348 |
| November 18, 2025 | 137.73 | 137.56 | 137.56 | 138.31 | 136.45 | 89,319 |
| November 17, 2025 | 140.49 | 139.51 | 139.51 | 140.67 | 138.94 | 103,503 |
| November 14, 2025 | 139.54 | 140.21 | 140.21 | 140.21 | 138.1 | 33,802 |
| November 13, 2025 | 142 | 140.79 | 140.79 | 142.42 | 140.5 | 28,841 |
| November 12, 2025 | 142.51 | 142 | 142 | 142.71 | 141.8 | 42,734 |
| November 11, 2025 | 141.54 | 141.4 | 141.4 | 141.69 | 141.3 | 34,891 |
| November 10, 2025 | 140.63 | 140.67 | 140.67 | 141.32 | 140.54 | 34,812 |
| November 07, 2025 | 139.92 | 138.07 | 138.07 | 139.97 | 137.97 | 36,363 |
| November 06, 2025 | 140.73 | 139.62 | 139.62 | 141.46 | 139.59 | 101,247 |
| November 05, 2025 | 141.17 | 141.24 | 141.24 | 141.24 | 139.98 | 104,032 |
| November 04, 2025 | 140.99 | 141.17 | 141.17 | 141.5 | 140.35 | 173,869 |
| November 03, 2025 | 142.12 | 142.12 | 142.12 | 142.8 | 141.63 | 67,777 |
| October 31, 2025 | 142.76 | 142.02 | 142.02 | 142.95 | 141.77 | 50,006 |
| October 30, 2025 | 143.18 | 142.5 | 142.5 | 143.25 | 141.97 | 25,709 |
| October 29, 2025 | 143.5 | 143.38 | 143.38 | 143.66 | 143.2 | 68,691 |
| October 28, 2025 | 142.63 | 142.99 | 142.99 | 143.11 | 142.58 | 32,095 |
| October 27, 2025 | 142.16 | 142.41 | 142.41 | 142.41 | 142.07 | 41,625 |
| October 24, 2025 | 140.38 | 141.18 | 141.18 | 141.97 | 140.15 | 34,043 |
| October 23, 2025 | 139.42 | 139.52 | 139.52 | 139.67 | 138.85 | 114,746 |
| October 22, 2025 | 140.14 | 139.11 | 139.11 | 140.14 | 139.09 | 14,074 |
| October 21, 2025 | 139.73 | 139.97 | 139.97 | 140.12 | 139.62 | 21,069 |
| October 20, 2025 | 138.91 | 139.77 | 139.77 | 139.86 | 138.57 | 47,213 |
| October 17, 2025 | 136.49 | 137.34 | 137.34 | 138.16 | 135.66 | 43,185 |
| October 16, 2025 | 138.97 | 138.8 | 138.8 | 139.37 | 138.75 | 56,982 |
| October 15, 2025 | 138.58 | 138.91 | 138.91 | 139.59 | 138.49 | 85,540 |
| October 14, 2025 | 137.14 | 137.51 | 137.51 | 137.62 | 136.09 | 80,848 |
| October 13, 2025 | 138 | 138.12 | 138.12 | 138.32 | 137.4 | 107,016 |
| October 10, 2025 | 139.99 | 137.66 | 137.66 | 140.44 | 137.66 | 180,916 |
| October 09, 2025 | 148.64 | 139.73 | 139.73 | 148.64 | 139.73 | 19,861 |
| October 08, 2025 | 139.57 | 140.23 | 140.23 | 140.23 | 139.5 | 12,424 |
| October 07, 2025 | 139.92 | 139.5 | 139.5 | 140.35 | 139.47 | 16,643 |
| October 06, 2025 | 139.95 | 139.99 | 139.99 | 140.14 | 139.62 | 23,009 |
| October 03, 2025 | 139.93 | 140.09 | 140.09 | 140.18 | 139.62 | 22,964 |
| October 02, 2025 | 139.52 | 139.15 | 139.15 | 139.9 | 139.15 | 117,471 |
| October 01, 2025 | 137.8 | 139 | 139 | 139 | 137.8 | 64,261 |
| September 30, 2025 | 138.32 | 138.2 | 138.2 | 138.42 | 138.05 | 20,295 |
| September 29, 2025 | 138.6 | 138.4 | 138.4 | 138.88 | 138.38 | 23,827 |
| September 26, 2025 | 137.49 | 137.66 | 137.66 | 138.06 | 137.27 | 19,098 |
| September 25, 2025 | 137.92 | 137.39 | 137.39 | 138.07 | 136.76 | 25,373 |
| September 24, 2025 | 138.61 | 138.14 | 138.14 | 138.71 | 138.14 | 32,089 |
| September 23, 2025 | 139.17 | 138.93 | 138.93 | 139.25 | 138.93 | 87,560 |
| September 22, 2025 | 138.3 | 138.72 | 138.72 | 138.81 | 137.95 | 16,273 |
| September 19, 2025 | 137.74 | 137.91 | 137.91 | 138.29 | 137.67 | 44,953 |
| September 18, 2025 | 137.86 | 138.12 | 138.12 | 138.44 | 137.46 | 21,439 |
| September 17, 2025 | 137.39 | 137.18 | 137.18 | 137.5 | 137.13 | 112,452 |
| September 16, 2025 | 137.65 | 137.26 | 137.26 | 137.97 | 137.26 | 114,061 |
| September 15, 2025 | 137.13 | 137.53 | 137.53 | 137.62 | 136.92 | 110,885 |
| September 12, 2025 | 136.92 | 136.94 | 136.94 | 137.09 | 136.75 | 23,703 |