152.28
-2.46(-1.59%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 31, 2025 | 145.78 | 145.46 | 145.46 | 146.08 | 144.88 | 4,811 |
| July 30, 2025 | 145.6 | 146.08 | 146.08 | 146.92 | 145.16 | 1,312 |
| July 29, 2025 | 144.34 | 145.7 | 145.7 | 146 | 143.42 | 3,119 |
| July 28, 2025 | 143.56 | 143.98 | 143.98 | 144.28 | 143 | 2,629 |
| July 25, 2025 | 143.8 | 143.18 | 143.18 | 144.82 | 143.12 | 2,014 |
| July 24, 2025 | 143.78 | 143.74 | 143.74 | 144.36 | 143.28 | 3,649 |
| July 23, 2025 | 143 | 142.2 | 142.2 | 144.2 | 141.98 | 3,243 |
| July 22, 2025 | 140.5 | 141.72 | 141.72 | 142.92 | 140.14 | 3,222 |
| July 21, 2025 | 140.8 | 140.52 | 140.52 | 140.94 | 139.84 | 4,097 |
| July 18, 2025 | 140.68 | 141.26 | 141.26 | 141.46 | 139.86 | 3,861 |
| July 17, 2025 | 140.66 | 140.52 | 140.52 | 142.66 | 140.24 | 5,453 |
| July 16, 2025 | 133.5 | 140.98 | 140.98 | 141.92 | 133.5 | 7,901 |
| July 15, 2025 | 134.76 | 133.5 | 133.5 | 134.8 | 133.5 | 2,897 |
| July 14, 2025 | 134.18 | 133.9 | 133.9 | 134.8 | 133.4 | 2,952 |
| July 11, 2025 | 135.34 | 133.36 | 133.36 | 135.34 | 132.82 | 2,894 |
| July 10, 2025 | 133.14 | 135.58 | 135.58 | 136.12 | 133.02 | 2,499 |
| July 09, 2025 | 133.22 | 132.82 | 132.82 | 133.64 | 132.74 | 2,782 |
| July 08, 2025 | 132.36 | 133.42 | 133.42 | 134 | 131.86 | 1,546 |
| July 07, 2025 | 133.1 | 132.72 | 132.72 | 133.28 | 132.2 | 9,253 |
| July 04, 2025 | 131.92 | 132.48 | 132.48 | 132.7 | 131.78 | 1,124 |
| July 03, 2025 | 132.02 | 132.52 | 132.52 | 132.72 | 131.76 | 1,274 |
| July 02, 2025 | 132.68 | 132.34 | 132.34 | 133.26 | 131.8 | 3,147 |
| July 01, 2025 | 130.16 | 133.32 | 133.32 | 133.44 | 129.24 | 3,694 |
| June 30, 2025 | 130.42 | 129.26 | 129.26 | 130.44 | 129.26 | 3,172 |
| June 27, 2025 | 130.02 | 130.22 | 130.22 | 130.36 | 129.12 | 2,140 |
| June 26, 2025 | 130.46 | 130.32 | 130.32 | 130.66 | 130 | 4,067 |
| June 25, 2025 | 131 | 131.18 | 131.18 | 131.4 | 130.1 | 3,116 |
| June 24, 2025 | 130.34 | 130.48 | 130.48 | 130.92 | 130.18 | 3,749 |
| June 23, 2025 | 130.84 | 130.34 | 130.34 | 131.7 | 130.06 | 2,224 |
| June 20, 2025 | 130.9 | 129.8 | 129.8 | 131.64 | 129.8 | 3,714 |
| June 19, 2025 | 130 | 132.38 | 132.38 | 132.38 | 130 | 285 |
| June 18, 2025 | 132.54 | 131.52 | 131.52 | 133.72 | 131 | 3,091 |
| June 17, 2025 | 133.92 | 133.46 | 133.46 | 134.16 | 133.14 | 5,096 |
| June 16, 2025 | 136.24 | 133.76 | 133.76 | 136.24 | 133.68 | 4,304 |
| June 13, 2025 | 135.34 | 136.02 | 136.02 | 136.88 | 135.02 | 2,873 |
| June 12, 2025 | 135.08 | 134.72 | 134.72 | 135.08 | 133.76 | 4,026 |
| June 11, 2025 | 137.28 | 135.7 | 135.7 | 137.3 | 135.54 | 3,160 |
| June 10, 2025 | 136.38 | 137.04 | 137.04 | 137.04 | 135.58 | 2,236 |
| June 09, 2025 | 135.52 | 136.16 | 136.16 | 136.48 | 135.48 | 1,011 |
| June 06, 2025 | 134.62 | 135.84 | 135.84 | 136.68 | 134.3 | 2,070 |
| June 05, 2025 | 134.42 | 134.3 | 134.3 | 134.8 | 133 | 2,850 |
| June 04, 2025 | 135.7 | 134.4 | 134.4 | 135.96 | 134.12 | 2,053 |
| June 03, 2025 | 136.18 | 136.02 | 136.02 | 136.4 | 135.34 | 1,430 |
| June 02, 2025 | 136.26 | 134.7 | 134.7 | 136.26 | 133.22 | 7,391 |