164.20
+2(+1.23%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 162 | 162.2 | 162.2 | 165 | 161.2 | 1,799 |
| September 04, 2025 | 160 | 161.2 | 161.2 | 162.2 | 160 | 954 |
| September 03, 2025 | 160.2 | 161.2 | 161.2 | 162.2 | 160.2 | 1,034 |
| September 02, 2025 | 165.2 | 160.4 | 160.4 | 166 | 160.2 | 4,195 |
| September 01, 2025 | 166.6 | 166.2 | 166.2 | 168.8 | 164.2 | 1,381 |
| August 29, 2025 | 166.6 | 164.6 | 164.6 | 166.8 | 164.4 | 3,109 |
| August 28, 2025 | 166.2 | 164.2 | 164.2 | 167 | 162.8 | 3,758 |
| August 27, 2025 | 167 | 166.2 | 166.2 | 168 | 165.4 | 2,197 |
| August 26, 2025 | 167 | 167.4 | 167.4 | 167.4 | 165 | 4,818 |
| August 25, 2025 | 167.2 | 168.8 | 168.8 | 168.8 | 165 | 2,595 |
| August 22, 2025 | 160 | 167 | 167 | 167 | 159.2 | 3,665 |
| August 21, 2025 | 156 | 159.4 | 159.4 | 160.8 | 156 | 4,325 |
| August 20, 2025 | 157.6 | 156 | 156 | 157.6 | 155 | 3,936 |
| August 19, 2025 | 159.4 | 158 | 158 | 161 | 158 | 2,109 |
| August 18, 2025 | 157.8 | 160.4 | 160.4 | 160.6 | 157.6 | 2,272 |
| August 15, 2025 | 165 | 157.6 | 157.6 | 165 | 157 | 4,464 |
| August 14, 2025 | 173.8 | 165 | 165 | 174 | 163.8 | 4,477 |
| August 13, 2025 | 174.6 | 171.8 | 171.8 | 175.4 | 171 | 2,779 |
| August 12, 2025 | 174.4 | 173.6 | 173.6 | 174.4 | 171 | 3,696 |
| August 11, 2025 | 174.2 | 172.2 | 172.2 | 174.2 | 171 | 2,433 |
| August 08, 2025 | 175.6 | 171.4 | 171.4 | 176 | 170.6 | 2,362 |
| August 07, 2025 | 174.4 | 176 | 176 | 177.4 | 174.4 | 1,643 |
| August 06, 2025 | 175 | 174.6 | 174.6 | 176.8 | 172 | 3,128 |
| August 05, 2025 | 174 | 174.4 | 174.4 | 176 | 172.2 | 4,363 |
| August 04, 2025 | 171.2 | 174.6 | 174.6 | 174.6 | 171.2 | 1,775 |
| August 01, 2025 | 175 | 171.4 | 171.4 | 175 | 169.6 | 5,145 |
| July 31, 2025 | 176.4 | 175.8 | 175.8 | 176.4 | 173.6 | 2,895 |
| July 30, 2025 | 174.4 | 176.4 | 176.4 | 178 | 172.8 | 5,278 |
| July 29, 2025 | 170.6 | 176 | 176 | 176 | 170.4 | 2,369 |
| July 28, 2025 | 173.4 | 172.8 | 172.8 | 176 | 170.8 | 7,375 |
| July 25, 2025 | 171.8 | 171.6 | 171.6 | 171.8 | 169 | 3,055 |
| July 24, 2025 | 170 | 171.6 | 171.6 | 172.6 | 168.8 | 4,654 |
| July 23, 2025 | 161 | 169.6 | 169.6 | 169.6 | 161 | 6,762 |
| July 22, 2025 | 160.2 | 156.6 | 156.6 | 161.2 | 155.6 | 4,239 |
| July 21, 2025 | 156 | 160 | 160 | 160.4 | 156 | 2,778 |
| July 18, 2025 | 160 | 156.6 | 156.6 | 160.4 | 154.8 | 5,957 |
| July 17, 2025 | 154.4 | 160 | 160 | 160.2 | 154.2 | 9,054 |
| July 16, 2025 | 147 | 151 | 151 | 155.4 | 146 | 7,137 |
| July 15, 2025 | 146 | 146.6 | 146.6 | 150.2 | 145.4 | 6,429 |
| July 14, 2025 | 144.4 | 144.4 | 144.4 | 144.8 | 143.2 | 1,623 |
| July 11, 2025 | 141 | 145.4 | 145.4 | 148.4 | 141 | 4,987 |
| July 10, 2025 | 143 | 142 | 142 | 143.8 | 141 | 2,468 |
| July 09, 2025 | 139.4 | 144.6 | 144.6 | 146 | 139.4 | 3,370 |
| July 08, 2025 | 139.2 | 139.4 | 139.4 | 139.4 | 137 | 2,486 |
| July 07, 2025 | 139.2 | 137.6 | 137.6 | 139.2 | 137 | 2,375 |
| July 04, 2025 | 138.6 | 138.4 | 138.4 | 139 | 136.4 | 3,325 |
| July 03, 2025 | 142 | 139.6 | 139.6 | 142.6 | 139.6 | 1,451 |
| July 02, 2025 | 139.6 | 141.8 | 141.8 | 143.2 | 139.6 | 3,343 |
| July 01, 2025 | 142 | 139.2 | 139.2 | 142.2 | 139.2 | 2,725 |
| June 30, 2025 | 140 | 140.8 | 140.8 | 141.2 | 139 | 2,798 |
| June 27, 2025 | 136 | 138.6 | 138.6 | 139.8 | 136 | 2,152 |
| June 26, 2025 | 133 | 134.4 | 134.4 | 136.4 | 133 | 3,569 |
| June 25, 2025 | 135.2 | 132.8 | 132.8 | 135.4 | 132.8 | 3,108 |
| June 24, 2025 | 138 | 136 | 136 | 139 | 135.4 | 4,067 |
| June 23, 2025 | 135.8 | 136.4 | 136.4 | 137 | 135 | 2,082 |
| June 20, 2025 | 135.8 | 136.8 | 136.8 | 139 | 135.8 | 5,942 |
| June 19, 2025 | 137.8 | 136.4 | 136.4 | 138.4 | 135.6 | 1,929 |
| June 18, 2025 | 142 | 137.2 | 137.2 | 142 | 137.2 | 2,999 |
| June 17, 2025 | 141.4 | 144.6 | 144.6 | 146.4 | 140.4 | 2,831 |
| June 16, 2025 | 143.8 | 141.4 | 141.4 | 145.2 | 141 | 5,347 |