146.16
+1.94(+1.35%)
Currency In EUR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 08, 2025 | 145.54 | 146.16 | 146.16 | 146.16 | 145.08 | 1,115 |
September 05, 2025 | 144.2 | 144.22 | 144.22 | 144.82 | 143.6 | 1,234 |
September 04, 2025 | 142.62 | 143.06 | 143.06 | 143.2 | 142.62 | 579 |
September 03, 2025 | 143.16 | 142.72 | 142.72 | 143.36 | 142.08 | 1,121 |
September 02, 2025 | 146.04 | 142.1 | 142.1 | 146.04 | 142.1 | 984 |
September 01, 2025 | 146.18 | 146.24 | 146.24 | 146.24 | 145.64 | 612 |
August 29, 2025 | 146.34 | 145.52 | 145.52 | 146.48 | 145.36 | 520 |
August 28, 2025 | 147.58 | 145.76 | 145.76 | 147.7 | 145.76 | 1,405 |
August 27, 2025 | 148.3 | 146.46 | 146.46 | 148.3 | 145.98 | 9,008 |
August 26, 2025 | 148.3 | 148.06 | 148.06 | 148.82 | 147.8 | 1,174 |
August 25, 2025 | 149 | 149.18 | 149.18 | 149.68 | 148.96 | 613 |
August 22, 2025 | 147.48 | 148.92 | 148.92 | 149.02 | 147.28 | 630 |
August 21, 2025 | 147.04 | 147.44 | 147.44 | 147.54 | 146.88 | 2,181 |
August 20, 2025 | 147.28 | 148.32 | 148.32 | 148.64 | 147.28 | 602 |
August 19, 2025 | 149.06 | 148.96 | 148.96 | 149.06 | 148.7 | 243 |
August 18, 2025 | 149.02 | 148.88 | 148.88 | 149.02 | 148.56 | 713 |
August 15, 2025 | 150.24 | 148.66 | 148.66 | 150.24 | 148.62 | 1,112 |
August 14, 2025 | 148.68 | 149.62 | 149.62 | 149.62 | 148.68 | 1,022 |
August 13, 2025 | 149.8 | 148.54 | 148.54 | 149.98 | 148.5 | 161 |
August 12, 2025 | 150.78 | 149 | 149 | 150.78 | 148.86 | 2,181 |
August 11, 2025 | 151.02 | 150.32 | 150.32 | 151.02 | 150.3 | 1,198 |
August 08, 2025 | 150.46 | 151.28 | 151.28 | 151.9 | 150.46 | 906 |
August 07, 2025 | 148.64 | 150.66 | 150.66 | 150.96 | 148.64 | 1,836 |
August 06, 2025 | 149.16 | 148.88 | 148.88 | 149.3 | 148.28 | 1,260 |
August 05, 2025 | 148.28 | 148.14 | 148.14 | 148.66 | 148.14 | 1,774 |
August 04, 2025 | 147.12 | 146.9 | 146.9 | 147.4 | 146.88 | 1,737 |
August 01, 2025 | 147.66 | 145.76 | 145.76 | 147.66 | 144.86 | 5,778 |
July 31, 2025 | 148.32 | 149.08 | 149.08 | 149.96 | 148.32 | 5,396 |
July 30, 2025 | 149.52 | 148.84 | 148.84 | 149.64 | 148.42 | 1,948 |
July 29, 2025 | 149.86 | 149.64 | 149.64 | 150.94 | 149.64 | 2,497 |
July 28, 2025 | 152.1 | 149.2 | 149.2 | 152.5 | 149.2 | 2,143 |
July 25, 2025 | 150.96 | 151.5 | 151.5 | 151.5 | 150.7 | 1,391 |
July 24, 2025 | 152.34 | 152.04 | 152.04 | 152.5 | 151.22 | 7,063 |
July 23, 2025 | 150.72 | 151.5 | 151.5 | 151.5 | 150.6 | 2,039 |
July 22, 2025 | 150.3 | 149.72 | 149.72 | 150.38 | 148.72 | 3,446 |
July 21, 2025 | 150.38 | 150.66 | 150.66 | 151.26 | 150.28 | 2,774 |
July 18, 2025 | 149.32 | 149.54 | 149.54 | 150.68 | 149.32 | 1,458 |
July 17, 2025 | 148.78 | 149.28 | 149.28 | 149.56 | 148.54 | 2,825 |
July 16, 2025 | 148.68 | 147.78 | 147.78 | 149.42 | 147.78 | 6,883 |
July 15, 2025 | 150.74 | 149.86 | 149.86 | 150.8 | 149.74 | 3,167 |
July 14, 2025 | 149.6 | 150.12 | 150.12 | 150.12 | 149.26 | 3,728 |
July 11, 2025 | 151.54 | 150.82 | 150.82 | 151.64 | 150.26 | 967 |
July 10, 2025 | 151.76 | 152.22 | 152.22 | 152.76 | 151.68 | 11,722 |
July 09, 2025 | 149.68 | 151.84 | 151.84 | 151.96 | 149.54 | 3,881 |
July 08, 2025 | 147.62 | 149.48 | 149.48 | 149.48 | 147.52 | 817 |
July 07, 2025 | 145.66 | 148 | 148 | 148 | 145.46 | 1,334 |
July 04, 2025 | 145.56 | 145.68 | 145.68 | 145.98 | 145.2 | 4,081 |
July 03, 2025 | 146.16 | 146.2 | 146.2 | 146.22 | 145.44 | 1,280 |
July 02, 2025 | 145.88 | 145.7 | 145.7 | 145.96 | 145.26 | 2,129 |
July 01, 2025 | 146.88 | 145.48 | 145.48 | 146.88 | 145.24 | 5,561 |
June 30, 2025 | 146.86 | 146.76 | 146.76 | 147 | 146.6 | 587 |
June 27, 2025 | 145.58 | 146.06 | 146.06 | 146.06 | 144.5 | 3,624 |
June 26, 2025 | 144.58 | 144.82 | 144.82 | 145.12 | 144.34 | 4,113 |
June 25, 2025 | 144.54 | 143.84 | 143.84 | 144.66 | 143.84 | 3,634 |
June 24, 2025 | 142.98 | 144.16 | 144.16 | 144.7 | 142.92 | 2,865 |
June 23, 2025 | 140.34 | 140.92 | 140.92 | 141.5 | 139.4 | 3,388 |
June 20, 2025 | 141.34 | 141.36 | 141.36 | 141.96 | 141.34 | 3,740 |
June 19, 2025 | 141.8 | 140.14 | 140.14 | 141.8 | 140.14 | 477 |
June 18, 2025 | 142.98 | 142.9 | 142.9 | 143.12 | 141.98 | 820 |
June 17, 2025 | 143.02 | 142.98 | 142.98 | 143.44 | 142.2 | 809 |