155.30
+2.14(+1.40%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 153.72 | 155.3 | 155.3 | 156.64 | 153.38 | 180,378 |
| August 15, 2025 | 156.1 | 153.16 | 153.16 | 156.1 | 152.2 | 116,989 |
| August 14, 2025 | 155.2 | 155.72 | 155.72 | 156.9 | 154.06 | 202,794 |
| August 13, 2025 | 156.62 | 153.88 | 153.88 | 157.12 | 153.2 | 154,582 |
| August 12, 2025 | 156.26 | 156.22 | 156.22 | 158.1 | 154 | 158,413 |
| August 11, 2025 | 156.3 | 158.06 | 158.06 | 158.4 | 153.76 | 241,239 |
| August 08, 2025 | 155.72 | 156.56 | 156.56 | 157.2 | 155 | 101,530 |
| August 07, 2025 | 154.7 | 156.06 | 156.06 | 157.88 | 154.28 | 206,760 |
| August 06, 2025 | 153.94 | 153.08 | 153.08 | 154.44 | 151.46 | 168,407 |
| August 05, 2025 | 156.98 | 152.52 | 152.52 | 157.34 | 152.24 | 155,897 |
| August 04, 2025 | 150.9 | 153.84 | 153.84 | 153.9 | 150.68 | 254,828 |
| August 01, 2025 | 154.24 | 151.48 | 151.48 | 154.24 | 147.72 | 482,156 |
| July 31, 2025 | 159.76 | 157.28 | 157.28 | 160.72 | 156.18 | 299,976 |
| July 30, 2025 | 152.9 | 155.4 | 155.4 | 156.16 | 151.9 | 118,037 |
| July 29, 2025 | 155 | 152.9 | 152.9 | 155.54 | 152.34 | 226,872 |
| July 28, 2025 | 149.04 | 150.52 | 150.52 | 150.9 | 148.98 | 169,147 |
| July 25, 2025 | 147.98 | 148.22 | 148.22 | 148.96 | 147.2 | 130,056 |
| July 24, 2025 | 146.66 | 146.6 | 146.6 | 147.44 | 145.48 | 151,387 |
| July 23, 2025 | 143.44 | 144.5 | 144.5 | 145.36 | 142.9 | 162,425 |
| July 22, 2025 | 146.24 | 143.32 | 143.32 | 146.64 | 140.64 | 275,660 |
| July 21, 2025 | 148.46 | 147.48 | 147.48 | 148.92 | 147.3 | 222,653 |
| July 18, 2025 | 149.36 | 147.92 | 147.92 | 149.6 | 147.08 | 166,995 |
| July 17, 2025 | 149 | 149.4 | 149.4 | 149.9 | 147.54 | 234,443 |
| July 16, 2025 | 146.5 | 145 | 145 | 148.2 | 145 | 258,742 |
| July 15, 2025 | 145.4 | 147.6 | 147.6 | 148.3 | 145.24 | 425,770 |
| July 14, 2025 | 141.5 | 140.96 | 140.96 | 142.02 | 138.84 | 298,867 |
| July 11, 2025 | 140 | 142.42 | 142.42 | 143.62 | 139.04 | 200,978 |
| July 10, 2025 | 138.9 | 139.4 | 139.4 | 140.86 | 138.46 | 310,966 |
| July 09, 2025 | 136.42 | 139.5 | 139.5 | 140.4 | 136.24 | 210,286 |
| July 08, 2025 | 135 | 135.86 | 135.86 | 136.52 | 134.98 | 147,424 |
| July 07, 2025 | 135 | 134.74 | 134.74 | 135.68 | 134.12 | 128,240 |
| July 04, 2025 | 134.84 | 133.84 | 133.84 | 134.88 | 133.32 | 134,335 |
| July 03, 2025 | 133.78 | 135.84 | 135.84 | 136.9 | 132.82 | 274,622 |
| July 02, 2025 | 130.84 | 132.44 | 132.44 | 133.92 | 128.56 | 245,803 |
| July 01, 2025 | 133.7 | 130.1 | 130.1 | 133.8 | 128.72 | 171,249 |
| June 30, 2025 | 135.5 | 133.94 | 133.94 | 135.84 | 133.28 | 161,685 |
| June 27, 2025 | 132.9 | 135 | 135 | 135 | 132.48 | 214,520 |
| June 26, 2025 | 133.26 | 132.54 | 132.54 | 134.3 | 131.52 | 409,576 |
| June 25, 2025 | 127.6 | 130.54 | 130.54 | 131.64 | 127.1 | 257,999 |
| June 24, 2025 | 125.92 | 126.44 | 126.44 | 127.64 | 125.2 | 172,638 |
| June 23, 2025 | 124.08 | 124.52 | 124.52 | 125.34 | 123.94 | 201,343 |
| June 20, 2025 | 125.92 | 125.24 | 125.24 | 126.96 | 123.9 | 262,678 |
| June 19, 2025 | 125.56 | 124.86 | 124.86 | 125.66 | 124.2 | 174,560 |
| June 18, 2025 | 125.34 | 125.9 | 125.9 | 126.6 | 124.5 | 141,243 |
| June 17, 2025 | 124.9 | 125.18 | 125.18 | 125.7 | 124.28 | 159,602 |
| June 16, 2025 | 123.48 | 125.76 | 125.76 | 126.2 | 123.2 | 145,542 |
| June 13, 2025 | 122.92 | 123.56 | 123.56 | 124.8 | 122.22 | 267,355 |
| June 12, 2025 | 123.78 | 124.82 | 124.82 | 125.28 | 121.28 | 257,218 |
| June 11, 2025 | 125.84 | 125.44 | 125.44 | 126.8 | 124.88 | 187,843 |
| June 10, 2025 | 125.3 | 124.32 | 124.32 | 125.52 | 123.98 | 168,559 |
| June 09, 2025 | 124.52 | 125.18 | 125.18 | 127.2 | 124.22 | 180,893 |
| June 06, 2025 | 123 | 124.42 | 124.42 | 125.84 | 122.38 | 350,052 |
| June 05, 2025 | 124.08 | 124.84 | 124.84 | 125.1 | 122.68 | 342,769 |
| June 04, 2025 | 124.82 | 123.58 | 123.58 | 125.36 | 122.16 | 208,122 |
| June 03, 2025 | 120.2 | 124.6 | 124.6 | 124.7 | 119.66 | 222,581 |
| June 02, 2025 | 117.5 | 119.44 | 119.44 | 120.6 | 116.6 | 250,441 |
| May 30, 2025 | 121.64 | 119.24 | 119.24 | 123.2 | 119.24 | 311,885 |
| May 29, 2025 | 125.8 | 124.48 | 124.48 | 127.56 | 122.74 | 712,823 |
| May 28, 2025 | 120 | 120.2 | 120.2 | 120.84 | 119.16 | 197,399 |
| May 27, 2025 | 118.3 | 119.22 | 119.22 | 119.5 | 117.36 | 350,424 |