151.36
+2.02(+1.35%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 23, 2025 | 150.26 | 151.36 | 151.36 | 152 | 150.26 | 823 |
| December 22, 2025 | 149.12 | 149.34 | 149.34 | 149.42 | 148.64 | 1,040 |
| December 19, 2025 | 148.42 | 149.6 | 149.6 | 149.6 | 148.4 | 340 |
| December 18, 2025 | 147.14 | 148.32 | 148.32 | 148.32 | 147.14 | 288 |
| December 17, 2025 | 147.32 | 147.94 | 147.94 | 147.94 | 147.32 | 1,324 |
| December 16, 2025 | 149.28 | 147.72 | 147.72 | 149.28 | 147.68 | 637 |
| December 15, 2025 | 147.32 | 148.9 | 148.9 | 149.06 | 147 | 546 |
| December 12, 2025 | 148.64 | 148.18 | 148.18 | 148.9 | 148.18 | 494 |
| December 11, 2025 | 148.34 | 149.26 | 149.26 | 149.52 | 148.34 | 186 |
| December 10, 2025 | 147.74 | 148.8 | 148.8 | 149.38 | 147.5 | 2,421 |
| December 09, 2025 | 149.32 | 148.1 | 148.1 | 149.36 | 147.98 | 667 |
| December 08, 2025 | 149.4 | 149.1 | 149.1 | 149.66 | 148.62 | 557 |
| December 05, 2025 | 149.62 | 149.24 | 149.24 | 150.54 | 149 | 345 |
| December 04, 2025 | 149.44 | 148.9 | 148.9 | 149.58 | 148.84 | 366 |
| December 03, 2025 | 150.38 | 149.82 | 149.82 | 150.54 | 149.44 | 795 |
| December 02, 2025 | 148.9 | 149.6 | 149.6 | 149.8 | 148.66 | 3,367 |
| December 01, 2025 | 149.04 | 149 | 149 | 149.88 | 148.96 | 16,055 |
| November 28, 2025 | 149.72 | 149.54 | 149.54 | 150.02 | 149.18 | 1,536 |
| November 27, 2025 | 149.82 | 149.68 | 149.68 | 149.94 | 149.48 | 16 |
| November 26, 2025 | 149.82 | 150.44 | 150.44 | 150.58 | 149.76 | 1,628 |
| November 25, 2025 | 147.76 | 149.16 | 149.16 | 149.16 | 147.76 | 1,170 |
| November 24, 2025 | 148.72 | 147.62 | 147.62 | 148.84 | 146.7 | 15,216 |
| November 21, 2025 | 146.28 | 148.14 | 148.14 | 148.14 | 146.24 | 6,217 |
| November 20, 2025 | 147.62 | 146.8 | 146.8 | 148.18 | 146.8 | 1,061 |
| November 19, 2025 | 146.8 | 146.68 | 146.68 | 147.64 | 146.68 | 779 |
| November 18, 2025 | 148.28 | 146.78 | 146.78 | 148.28 | 146.02 | 2,022 |
| November 17, 2025 | 147.7 | 147.78 | 147.78 | 147.88 | 146.94 | 3,456 |
| November 14, 2025 | 147.8 | 147.6 | 147.6 | 148.02 | 146.56 | 1,137 |
| November 13, 2025 | 149.4 | 148.96 | 148.96 | 149.56 | 148.06 | 712 |
| November 12, 2025 | 148.18 | 148.96 | 148.96 | 149.28 | 148.18 | 1,278 |
| November 11, 2025 | 144.44 | 147.3 | 147.3 | 147.62 | 144.44 | 616 |
| November 10, 2025 | 142.24 | 143.18 | 143.18 | 143.56 | 142.04 | 1,853 |
| November 07, 2025 | 141.96 | 141.24 | 141.24 | 141.96 | 140.9 | 515 |
| November 06, 2025 | 141.64 | 141.82 | 141.82 | 141.96 | 141.32 | 2,601 |
| November 05, 2025 | 141 | 141.46 | 141.46 | 142.32 | 141 | 693 |
| November 04, 2025 | 141.3 | 142.72 | 142.72 | 143.02 | 140.32 | 4,347 |
| November 03, 2025 | 142.44 | 141.64 | 141.64 | 143.16 | 141.62 | 3,981 |
| October 31, 2025 | 143.46 | 142.52 | 142.52 | 143.46 | 142.22 | 921 |
| October 30, 2025 | 142.66 | 143 | 143 | 143.18 | 141.92 | 1,938 |
| October 29, 2025 | 142.72 | 143 | 143 | 143.4 | 142.58 | 402 |
| October 28, 2025 | 144.04 | 142.26 | 142.26 | 144.04 | 142.08 | 794 |
| October 27, 2025 | 145.02 | 144.8 | 144.8 | 145.02 | 144.12 | 1,536 |
| October 24, 2025 | 145.82 | 145.58 | 145.58 | 146 | 144.94 | 1,103 |
| October 23, 2025 | 145.56 | 145.42 | 145.42 | 145.74 | 145.26 | 765 |
| October 22, 2025 | 145.68 | 146.14 | 146.14 | 146.7 | 145.68 | 488 |
| October 21, 2025 | 146.26 | 146.56 | 146.56 | 146.64 | 146.16 | 1,086 |
| October 20, 2025 | 145.42 | 146.68 | 146.68 | 146.82 | 145.42 | 2,624 |
| October 17, 2025 | 144.84 | 145.66 | 145.66 | 145.86 | 143.9 | 3,556 |
| October 16, 2025 | 144.72 | 145.58 | 145.58 | 145.58 | 144.68 | 2,608 |
| October 15, 2025 | 144.36 | 144.56 | 144.56 | 144.56 | 143.26 | 2,412 |
| October 14, 2025 | 144.6 | 144.52 | 144.52 | 145.3 | 144.42 | 995 |
| October 13, 2025 | 145.52 | 145.84 | 145.84 | 145.9 | 145.12 | 3,582 |
| October 10, 2025 | 146.98 | 145.32 | 145.32 | 147.62 | 145.32 | 1,054 |
| October 09, 2025 | 147.1 | 147.6 | 147.6 | 147.92 | 146.9 | 2,291 |
| October 08, 2025 | 146.6 | 147.5 | 147.5 | 147.9 | 146.6 | 8,024 |
| October 07, 2025 | 145.98 | 146.22 | 146.22 | 146.42 | 145.6 | 829 |
| October 06, 2025 | 146.36 | 146.8 | 146.8 | 147 | 146.08 | 6,011 |
| October 03, 2025 | 144.36 | 146.08 | 146.08 | 146.22 | 144.36 | 1,875 |
| October 02, 2025 | 145.32 | 144.24 | 144.24 | 145.34 | 143.84 | 2,709 |
| October 01, 2025 | 139.9 | 143.84 | 143.84 | 143.84 | 139.8 | 6,027 |