165.50
+0.18(+0.11%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 23, 2025 | 166.24 | 165.5 | 165.5 | 166.84 | 165.48 | 3,256 |
| October 22, 2025 | 165.56 | 166.36 | 166.36 | 166.48 | 165.28 | 4,887 |
| October 21, 2025 | 165.9 | 166.06 | 166.06 | 166.6 | 165.26 | 6,727 |
| October 20, 2025 | 165.9 | 165.28 | 165.28 | 166.5 | 165.28 | 2,472 |
| October 17, 2025 | 162.78 | 165.5 | 165.5 | 165.78 | 162.78 | 4,970 |
| October 16, 2025 | 163.54 | 164.98 | 164.98 | 165 | 163.54 | 2,020 |
| October 15, 2025 | 164.26 | 163.96 | 163.96 | 166.26 | 162.66 | 5,956 |
| October 14, 2025 | 164.42 | 161.7 | 161.7 | 169.62 | 161.14 | 11,058 |
| October 13, 2025 | 163.9 | 164.62 | 164.62 | 165 | 162.44 | 8,351 |
| October 10, 2025 | 164.92 | 164.94 | 164.94 | 165.88 | 164.3 | 5,736 |
| October 09, 2025 | 162.44 | 165 | 165 | 165.62 | 162.44 | 3,269 |
| October 08, 2025 | 162.3 | 162.82 | 162.82 | 162.84 | 162 | 2,740 |
| October 07, 2025 | 161.22 | 161.32 | 161.32 | 161.32 | 154.9 | 9,091 |
| October 06, 2025 | 161.22 | 160.96 | 160.96 | 162.14 | 160.58 | 4,377 |
| October 03, 2025 | 159.56 | 160.84 | 160.84 | 161.6 | 158.74 | 6,685 |
| October 02, 2025 | 158.38 | 158.74 | 158.74 | 158.98 | 156.96 | 6,595 |
| October 01, 2025 | 157.98 | 157.22 | 157.22 | 158.7 | 156.62 | 4,978 |
| September 30, 2025 | 154.56 | 156.04 | 156.04 | 156.34 | 154.44 | 2,475 |
| September 29, 2025 | 153.14 | 153.84 | 153.84 | 154.1 | 153.14 | 5,734 |
| September 26, 2025 | 152.36 | 153.16 | 153.16 | 153.56 | 152.12 | 2,777 |
| September 25, 2025 | 150.5 | 150.9 | 150.9 | 152.36 | 150.08 | 1,870 |
| September 24, 2025 | 149.88 | 150.38 | 150.38 | 150.5 | 149.68 | 2,436 |
| September 23, 2025 | 148.6 | 149.92 | 149.92 | 150.1 | 148.1 | 2,437 |
| September 22, 2025 | 150.62 | 149.54 | 149.54 | 150.62 | 148.94 | 1,953 |
| September 19, 2025 | 147.84 | 149.52 | 149.52 | 149.82 | 147.64 | 3,571 |
| September 18, 2025 | 150.02 | 149.26 | 149.26 | 150.26 | 149 | 5,852 |
| September 17, 2025 | 148.76 | 149.78 | 149.78 | 150.3 | 146.98 | 6,000 |
| September 16, 2025 | 150.78 | 149.4 | 149.4 | 150.78 | 148.96 | 1,132 |
| September 15, 2025 | 152.3 | 150.8 | 150.8 | 152.3 | 150.52 | 2,364 |
| September 12, 2025 | 151.46 | 151.92 | 151.92 | 152.48 | 151.12 | 2,382 |
| September 11, 2025 | 150.28 | 151.42 | 151.42 | 151.46 | 150 | 5,050 |
| September 10, 2025 | 151.58 | 149.38 | 149.38 | 151.58 | 148.84 | 5,387 |
| September 09, 2025 | 152.08 | 150.88 | 150.88 | 152.12 | 150.52 | 11,156 |
| September 08, 2025 | 151.86 | 151.96 | 151.96 | 152.6 | 150.46 | 3,956 |
| September 05, 2025 | 152.98 | 152.64 | 152.64 | 153.04 | 151.04 | 10,667 |
| September 04, 2025 | 152.22 | 153.4 | 153.4 | 153.4 | 152.22 | 2,570 |
| September 03, 2025 | 152.58 | 152.04 | 152.04 | 153.04 | 151.94 | 2,814 |
| September 02, 2025 | 150.72 | 152.6 | 152.6 | 153.72 | 150.72 | 2,387 |
| September 01, 2025 | 150.72 | 151.14 | 151.14 | 151.92 | 150.72 | 3,124 |
| August 29, 2025 | 149.98 | 150.62 | 150.62 | 151.12 | 149.7 | 2,089 |
| August 28, 2025 | 153.02 | 150.38 | 150.38 | 153.02 | 149.82 | 3,897 |
| August 27, 2025 | 151.7 | 152.34 | 152.34 | 153.26 | 151.62 | 3,634 |
| August 26, 2025 | 151.94 | 151.4 | 151.4 | 152.62 | 151.12 | 1,660 |
| August 25, 2025 | 152.72 | 152.96 | 151.84 | 153.44 | 152.44 | 1,485 |
| August 22, 2025 | 154.54 | 152.28 | 152.28 | 155.8 | 151.62 | 9,793 |
| August 21, 2025 | 153.18 | 154.74 | 154.74 | 155 | 152.6 | 10,518 |
| August 20, 2025 | 152.42 | 153.2 | 153.2 | 154.84 | 152.42 | 3,546 |
| August 19, 2025 | 151.66 | 152.4 | 152.4 | 152.66 | 150.44 | 4,773 |
| August 18, 2025 | 151.54 | 151.58 | 151.58 | 152 | 150.74 | 2,511 |
| August 15, 2025 | 150.28 | 150.14 | 150.14 | 150.5 | 149.82 | 2,825 |
| August 14, 2025 | 149.4 | 149.94 | 149.94 | 149.94 | 148.32 | 2,075 |
| August 13, 2025 | 148 | 148.28 | 148.28 | 148.62 | 147.48 | 1,376 |
| August 12, 2025 | 149.96 | 147.86 | 147.86 | 150.14 | 147.56 | 3,360 |
| August 11, 2025 | 148.96 | 149.44 | 149.44 | 150.2 | 148.82 | 2,904 |
| August 08, 2025 | 146.8 | 148.52 | 148.52 | 148.52 | 146.7 | 1,138 |
| August 07, 2025 | 146.22 | 146.26 | 146.26 | 147.32 | 145.9 | 2,487 |
| August 06, 2025 | 147.7 | 147.32 | 147.32 | 147.88 | 145.98 | 3,514 |
| August 05, 2025 | 147.42 | 147.02 | 147.02 | 148.48 | 146.84 | 4,387 |
| August 04, 2025 | 144.78 | 146.18 | 146.18 | 146.18 | 144.02 | 1,828 |
| August 01, 2025 | 144.24 | 143.6 | 143.6 | 144.54 | 142.7 | 6,894 |