130.20
+1.4(+1.09%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 127.2 | 128.8 | 128.8 | 129.2 | 126.4 | 40,964 |
| September 04, 2025 | 129.2 | 126.6 | 126.6 | 129.6 | 126.6 | 16,790 |
| September 03, 2025 | 128.8 | 129 | 129 | 130 | 127.8 | 20,138 |
| September 02, 2025 | 131.4 | 127.6 | 127.6 | 131.6 | 127.6 | 17,385 |
| September 01, 2025 | 132.2 | 131.2 | 131.2 | 132.4 | 130.4 | 20,368 |
| August 29, 2025 | 133.4 | 131.4 | 131.4 | 135.2 | 131.4 | 17,886 |
| August 28, 2025 | 134.8 | 133.8 | 133.8 | 136.2 | 133.8 | 27,451 |
| August 27, 2025 | 132.6 | 134.2 | 134.2 | 135.4 | 132.6 | 37,764 |
| August 26, 2025 | 134.6 | 133.6 | 133.6 | 135.4 | 132.6 | 40,255 |
| August 25, 2025 | 131.8 | 132.8 | 132.8 | 133.2 | 131.8 | 21,677 |
| August 22, 2025 | 129.8 | 132.2 | 132.2 | 132.6 | 129.8 | 18,000 |
| August 21, 2025 | 130 | 129.8 | 129.8 | 130.4 | 129.2 | 10,358 |
| August 20, 2025 | 130.4 | 130 | 130 | 131.6 | 129.8 | 20,178 |
| August 19, 2025 | 129.6 | 131.2 | 131.2 | 131.6 | 129.6 | 17,350 |
| August 18, 2025 | 130.2 | 129.2 | 129.2 | 130.2 | 128.2 | 6,931 |
| August 15, 2025 | 130.4 | 129.8 | 129.8 | 130.4 | 129.2 | 16,592 |
| August 14, 2025 | 128.2 | 129.2 | 129.2 | 129.6 | 128 | 12,510 |
| August 13, 2025 | 129 | 128.2 | 128.2 | 130 | 128.2 | 16,634 |
| August 12, 2025 | 128.8 | 128.8 | 128.8 | 129.6 | 128.2 | 29,857 |
| August 11, 2025 | 130.6 | 128.6 | 128.6 | 130.8 | 128.6 | 9,882 |
| August 08, 2025 | 129.6 | 130.4 | 130.4 | 131 | 129.6 | 14,594 |
| August 07, 2025 | 128.2 | 129.4 | 129.4 | 131.8 | 127.8 | 20,443 |
| August 06, 2025 | 132.8 | 128 | 128 | 134.2 | 128 | 43,789 |
| August 05, 2025 | 131.4 | 132.2 | 132.2 | 134.6 | 131 | 50,377 |
| August 04, 2025 | 126.4 | 126.8 | 126.8 | 128.2 | 126.4 | 21,494 |
| August 01, 2025 | 128.2 | 125.8 | 125.8 | 128.6 | 125.8 | 39,127 |
| July 31, 2025 | 130 | 130 | 130 | 130.4 | 128 | 51,690 |
| July 30, 2025 | 138 | 130 | 130 | 138 | 128.8 | 103,880 |
| July 29, 2025 | 138 | 139.6 | 139.6 | 140.2 | 137.8 | 25,031 |
| July 28, 2025 | 141.2 | 137.8 | 137.8 | 141.2 | 137 | 16,022 |
| July 25, 2025 | 139.2 | 139 | 139 | 139.2 | 137.6 | 18,289 |
| July 24, 2025 | 141 | 140 | 140 | 141 | 139 | 23,778 |
| July 23, 2025 | 138.2 | 139.6 | 139.6 | 140.6 | 137.2 | 23,875 |
| July 22, 2025 | 138.2 | 135.8 | 135.8 | 138.2 | 135.6 | 24,133 |
| July 21, 2025 | 139 | 138.4 | 138.4 | 140.6 | 138.2 | 21,946 |
| July 18, 2025 | 140 | 139 | 139 | 140 | 138.2 | 27,962 |
| July 17, 2025 | 138.6 | 139.4 | 139.4 | 140.4 | 138.4 | 24,209 |
| July 16, 2025 | 138.2 | 136.6 | 136.6 | 139 | 136.6 | 30,266 |
| July 15, 2025 | 140.6 | 139.4 | 139.4 | 141.2 | 138.8 | 30,839 |
| July 14, 2025 | 140.4 | 140 | 140 | 141 | 139.6 | 18,036 |
| July 11, 2025 | 144 | 142 | 142 | 144 | 141.6 | 30,169 |
| July 10, 2025 | 142.4 | 144.2 | 144.2 | 144.2 | 141.2 | 30,032 |
| July 09, 2025 | 138.8 | 142.4 | 142.4 | 143.4 | 137.8 | 34,556 |
| July 08, 2025 | 137.4 | 139 | 139 | 139.2 | 137.2 | 25,777 |
| July 07, 2025 | 136 | 138.2 | 138.2 | 138.2 | 132.4 | 47,095 |
| July 04, 2025 | 140.4 | 140.4 | 140.4 | 141.6 | 139.8 | 19,055 |
| July 03, 2025 | 139 | 141.6 | 141.6 | 143.4 | 139 | 29,443 |
| July 02, 2025 | 133.4 | 138 | 138 | 139.8 | 131.8 | 21,954 |
| July 01, 2025 | 140 | 139 | 139 | 140 | 138.2 | 20,665 |
| June 30, 2025 | 141 | 140 | 140 | 141.8 | 139.8 | 20,554 |
| June 27, 2025 | 139 | 140 | 140 | 140.2 | 138.2 | 15,904 |
| June 26, 2025 | 138 | 138.2 | 138.2 | 139 | 137.2 | 13,592 |
| June 25, 2025 | 138 | 137 | 137 | 138.4 | 136.6 | 20,124 |
| June 24, 2025 | 137.2 | 137.8 | 137.8 | 139.2 | 136.6 | 20,237 |
| June 23, 2025 | 133 | 134.6 | 134.6 | 135.2 | 133 | 17,390 |
| June 20, 2025 | 135.2 | 134.4 | 134.4 | 135.8 | 133.8 | 52,837 |
| June 19, 2025 | 135.6 | 134.6 | 134.6 | 135.8 | 134.6 | 18,234 |
| June 18, 2025 | 139 | 136.8 | 136.8 | 139 | 135.8 | 44,427 |
| June 17, 2025 | 138.4 | 138.8 | 138.8 | 139.2 | 137.4 | 18,220 |
| June 16, 2025 | 138.2 | 140.2 | 140.2 | 140.6 | 138.2 | 14,571 |