152.78
+1.5(+0.99%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 152.6 | 152.88 | 151.28 | 154.22 | 151.18 | 37,653 |
| September 26, 2025 | 153.72 | 151.28 | 151.28 | 154.94 | 149.8 | 41,692 |
| September 25, 2025 | 153.32 | 153.2 | 157.12 | 157.4 | 148 | 75,588 |
| September 24, 2025 | 154.36 | 152.56 | 153.44 | 157 | 151.52 | 39,086 |
| September 23, 2025 | 151.22 | 151.96 | 154.08 | 157.22 | 149.9 | 48,503 |
| September 22, 2025 | 154.96 | 152.58 | 152.58 | 154.96 | 151.58 | 31,449 |
| September 19, 2025 | 150.62 | 156.22 | 156.22 | 156.6 | 149.1 | 3,631 |
| September 18, 2025 | 143.68 | 148.08 | 148.08 | 148.96 | 143.5 | 2,057 |
| September 17, 2025 | 142.6 | 142 | 139.5 | 143.12 | 136 | 35,953 |
| September 16, 2025 | 146.02 | 143.54 | 143.36 | 146.02 | 142.88 | 45,350 |
| September 15, 2025 | 146.26 | 142.68 | 142.68 | 146.38 | 142.5 | 47,035 |
| September 12, 2025 | 141.32 | 145.6 | 142.68 | 145.6 | 140.44 | 29,804 |
| September 11, 2025 | 143.28 | 141.36 | 141.36 | 143.56 | 139.48 | 55,587 |
| September 10, 2025 | 141.22 | 142.62 | 142.62 | 143.66 | 139.56 | 62,048 |
| September 09, 2025 | 132.58 | 138 | 135.26 | 138.76 | 132.58 | 31,290 |
| September 08, 2025 | 130.84 | 134.3 | 134.3 | 134.4 | 130.58 | 45,104 |
| September 05, 2025 | 134.78 | 131.32 | 128.3 | 135 | 126.54 | 79,867 |
| September 04, 2025 | 132.9 | 133.72 | 132.96 | 134.22 | 131.66 | 68,176 |
| September 03, 2025 | 134.9 | 132.42 | 136.94 | 137.58 | 132.16 | 46,810 |
| September 02, 2025 | 133.1 | 135.44 | 135.1 | 135.54 | 129.46 | 56,668 |
| September 01, 2025 | 132.88 | 132.88 | 132.88 | 133.84 | 132.88 | 16,978 |
| August 29, 2025 | 134.9 | 134.26 | 133.38 | 135.3 | 132.5 | 38,147 |
| August 28, 2025 | 133.96 | 134.48 | 134.36 | 135.88 | 131.7 | 56,580 |
| August 27, 2025 | 139.6 | 135.62 | 135.62 | 141.74 | 135.62 | 79,328 |
| August 26, 2025 | 133.9 | 137.14 | 137.14 | 138.08 | 132.8 | 41,409 |
| August 25, 2025 | 135.72 | 133.94 | 133.94 | 135.76 | 127.86 | 84,708 |
| August 22, 2025 | 133.4 | 135.52 | 138.52 | 138.8 | 132.1 | 80,904 |
| August 21, 2025 | 136.5 | 134.7 | 134.76 | 137.28 | 132.52 | 123,743 |
| August 20, 2025 | 132 | 128.7 | 128.7 | 134.8 | 122.12 | 376,415 |
| August 19, 2025 | 148.42 | 135.2 | 140.64 | 148.6 | 135 | 161,043 |
| August 18, 2025 | 151.16 | 148.24 | 148.24 | 152.26 | 147.26 | 80,434 |
| August 15, 2025 | 156.52 | 151.52 | 151.32 | 156.62 | 148.52 | 186,432 |
| August 14, 2025 | 157.72 | 156.24 | 156.24 | 158.88 | 155.9 | 48,403 |
| August 13, 2025 | 160.7 | 158.46 | 158.46 | 161.86 | 157.32 | 56,243 |
| August 12, 2025 | 157.38 | 158.48 | 158.48 | 160.18 | 156.44 | 97,631 |
| August 11, 2025 | 161.98 | 160.42 | 160.42 | 162.2 | 157.66 | 102,059 |
| August 08, 2025 | 157.42 | 160.54 | 160.6 | 161.28 | 156.92 | 82,070 |
| August 07, 2025 | 155.16 | 157.74 | 157.74 | 158.2 | 153.9 | 154,424 |
| August 06, 2025 | 150 | 152.8 | 153.32 | 155.3 | 146.94 | 109,128 |
| August 05, 2025 | 146 | 149.78 | 146.7 | 152.54 | 145.48 | 215,188 |
| August 04, 2025 | 135.04 | 136.8 | 136.8 | 138.8 | 134.9 | 47,212 |
| August 01, 2025 | 138.26 | 133.7 | 133.9 | 138.26 | 131 | 87,218 |
| July 31, 2025 | 139.9 | 137.8 | 138.72 | 140.88 | 137.8 | 52,829 |
| July 30, 2025 | 135.4 | 138.36 | 137.78 | 138.92 | 134.9 | 49,977 |
| July 29, 2025 | 135.82 | 134.84 | 135.2 | 138.26 | 134.7 | 43,419 |
| July 28, 2025 | 137.3 | 135.6 | 135.6 | 138.42 | 135.22 | 75,625 |
| July 25, 2025 | 131.6 | 135.3 | 135.7 | 136.7 | 131.04 | 46,539 |
| July 24, 2025 | 131.28 | 131.82 | 131.18 | 132.04 | 130.4 | 52,012 |
| July 23, 2025 | 127.88 | 128.98 | 128.98 | 129.2 | 126.54 | 47,416 |
| July 22, 2025 | 129.14 | 126.24 | 126.78 | 130.14 | 124 | 50,277 |
| July 21, 2025 | 132.8 | 131.44 | 131.44 | 133 | 131.1 | 33,774 |
| July 18, 2025 | 133.52 | 132 | 131.5 | 133.52 | 131 | 41,457 |
| July 17, 2025 | 129.98 | 133 | 132.2 | 133.9 | 129.98 | 62,608 |
| July 16, 2025 | 128 | 130.24 | 127.18 | 130.24 | 126.8 | 81,948 |
| July 15, 2025 | 128.06 | 127.54 | 128.74 | 129.72 | 127 | 81,506 |
| July 14, 2025 | 122.38 | 128 | 124.8 | 128 | 121.04 | 56,447 |
| July 11, 2025 | 121.48 | 122.14 | 122.02 | 123.5 | 120.04 | 42,831 |
| July 10, 2025 | 120.92 | 121.74 | 120.98 | 123.52 | 120.52 | 72,177 |
| July 09, 2025 | 118.58 | 121.96 | 119.74 | 122.12 | 117.52 | 44,080 |
| July 08, 2025 | 118.74 | 118.68 | 117 | 119.06 | 116.8 | 38,307 |