153.04
-0.22(-0.14%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 153.68 | 153.02 | 153.26 | 155.7 | 151.52 | 21,898 |
| January 12, 2026 | 149.98 | 152.48 | 153.54 | 156.1 | 148.9 | 44,013 |
| January 09, 2026 | 152.4 | 152.24 | 151.72 | 153.18 | 150.32 | 32,788 |
| January 08, 2026 | 157.14 | 152.12 | 149.9 | 160.3 | 150 | 46,002 |
| January 07, 2026 | 153.44 | 157.22 | 156.96 | 160.08 | 152 | 27,794 |
| January 06, 2026 | 148.88 | 154.14 | 154.14 | 154.14 | 147.68 | 2,819 |
| January 05, 2026 | 148.78 | 149.42 | 149.42 | 150.5 | 147.26 | 48,912 |
| January 02, 2026 | 153.56 | 143.56 | 142.8 | 156.36 | 142.9 | 39,355 |
| December 30, 2025 | 156.94 | 156.64 | 156.64 | 157.16 | 156.06 | 253 |
| December 29, 2025 | 158.62 | 157.28 | 156.5 | 159.04 | 156 | 77,110 |
| December 23, 2025 | 163.36 | 164.62 | 164.24 | 165.46 | 162.5 | 17,506 |
| December 22, 2025 | 166.36 | 164.36 | 164.36 | 169 | 163.98 | 37,780 |
| December 19, 2025 | 158.5 | 166 | 163 | 166 | 158.46 | 26,945 |
| December 18, 2025 | 152.02 | 159.66 | 159.36 | 159.66 | 152.02 | 40,263 |
| December 17, 2025 | 159.74 | 151.78 | 151.76 | 161.56 | 151 | 43,927 |
| December 16, 2025 | 152.56 | 160 | 160 | 160 | 152.18 | 1,050 |
| December 15, 2025 | 156.04 | 156.36 | 156.36 | 159.5 | 155.38 | 44,969 |
| December 12, 2025 | 159.24 | 156 | 154.86 | 159.7 | 151.5 | 17,688 |
| December 11, 2025 | 157.9 | 159.08 | 156.62 | 160.22 | 153.7 | 40,392 |
| December 10, 2025 | 158.54 | 160.4 | 160.4 | 160.94 | 157.74 | 2,304 |
| December 09, 2025 | 154.8 | 156.12 | 156.62 | 156.64 | 154.02 | 24,579 |
| December 08, 2025 | 156.24 | 155 | 155 | 157.8 | 155 | 22,988 |
| December 05, 2025 | 153.48 | 156.36 | 156.6 | 156.54 | 152.44 | 15,394 |
| December 04, 2025 | 151.14 | 152.18 | 152.18 | 152.9 | 149.7 | 856 |
| December 03, 2025 | 147.08 | 150.76 | 150.76 | 150.76 | 145.5 | 1,471 |
| December 02, 2025 | 143.6 | 147.52 | 147.52 | 151.42 | 143.56 | 1,219 |
| December 01, 2025 | 143.58 | 144.5 | 144.5 | 144.5 | 140.66 | 26,204 |
| November 28, 2025 | 144.92 | 145.44 | 144.42 | 145.78 | 143.46 | 22,661 |
| November 27, 2025 | 142.98 | 143.36 | 142.78 | 143.5 | 142.3 | 8,478 |
| November 26, 2025 | 142.84 | 143.86 | 143.6 | 144.62 | 141.62 | 14,964 |
| November 25, 2025 | 140.48 | 139.26 | 139.26 | 140.48 | 135.42 | 29,732 |
| November 24, 2025 | 135.92 | 140.66 | 140.84 | 142.88 | 134.74 | 41,829 |
| November 21, 2025 | 134.4 | 135.5 | 132.3 | 136.9 | 128.94 | 107,043 |
| November 20, 2025 | 149.38 | 142.94 | 142.94 | 151.12 | 142.94 | 33,226 |
| November 19, 2025 | 143.86 | 143.64 | 143.64 | 146.76 | 143.64 | 27,596 |
| November 18, 2025 | 143.48 | 148.64 | 148.64 | 148.78 | 142.86 | 6,754 |
| November 17, 2025 | 151.34 | 148.6 | 148.6 | 151.8 | 146.5 | 58,917 |
| November 14, 2025 | 146.84 | 149.44 | 149.44 | 151.68 | 139.54 | 13,623 |
| November 13, 2025 | 159.72 | 147 | 147 | 159.72 | 146.92 | 6,567 |
| November 12, 2025 | 165 | 157.28 | 157.28 | 166.54 | 155.98 | 2,507 |
| November 11, 2025 | 167.64 | 166.14 | 166.14 | 167.64 | 162.48 | 2,345 |
| November 10, 2025 | 159 | 167.5 | 167.5 | 168.26 | 158.16 | 71,310 |
| November 07, 2025 | 153.74 | 147.08 | 147.08 | 154.36 | 145.96 | 116,284 |
| November 06, 2025 | 164 | 151.52 | 153.76 | 164.88 | 151 | 54,320 |
| November 05, 2025 | 163.88 | 163.68 | 162.34 | 165.5 | 158 | 96,724 |
| November 04, 2025 | 169 | 163.64 | 163.64 | 171 | 162.5 | 10,185 |
| November 03, 2025 | 175.72 | 176.12 | 176.12 | 179 | 175.5 | 55,582 |
| October 31, 2025 | 171 | 173.16 | 173.16 | 177 | 170.82 | 32,881 |
| October 30, 2025 | 172.38 | 171.38 | 171.38 | 172.54 | 168 | 30,069 |
| October 29, 2025 | 165.04 | 168 | 168 | 170.28 | 163.4 | 62,915 |
| October 28, 2025 | 161.3 | 163.18 | 162.34 | 164.06 | 159.98 | 16,425 |
| October 27, 2025 | 161.9 | 162.92 | 162.92 | 165.58 | 161.04 | 40,131 |
| October 24, 2025 | 156.64 | 159.32 | 159.32 | 159.32 | 155.3 | 6,125 |
| October 23, 2025 | 151.88 | 156.12 | 155.38 | 156.24 | 149.88 | 29,937 |
| October 22, 2025 | 156 | 151.04 | 146.68 | 156.62 | 146 | 25,570 |
| October 21, 2025 | 155.98 | 156.24 | 156.24 | 156.86 | 154 | 17,742 |
| October 20, 2025 | 154.36 | 156.58 | 156.58 | 157 | 152.94 | 30,452 |
| October 17, 2025 | 148.08 | 149.88 | 149.88 | 155.48 | 145.94 | 82,006 |
| October 16, 2025 | 154.08 | 152.54 | 156.44 | 157.98 | 152 | 34,085 |
| October 15, 2025 | 154.1 | 154.04 | 155.72 | 158 | 151.72 | 31,051 |