151.68
-0.96(-0.63%)
Currency In EUR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
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 |
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 |