132.44
+1.12(+0.85%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 07, 2025 | 114.48 | 115.84 | 115.84 | 116 | 112.76 | 42,446 |
| July 04, 2025 | 114.5 | 112.84 | 113.28 | 114.5 | 112.82 | 14,664 |
| July 03, 2025 | 112.5 | 113.9 | 114.5 | 114.72 | 112.5 | 37,512 |
| July 02, 2025 | 111.98 | 112.22 | 111.84 | 112.86 | 110.14 | 68,739 |
| July 01, 2025 | 117 | 110.4 | 110.7 | 117 | 109.2 | 130,001 |
| June 30, 2025 | 116.3 | 117.04 | 117.04 | 118.24 | 115.98 | 129,231 |
| June 27, 2025 | 125.06 | 111.8 | 117.88 | 125.06 | 111.7 | 76,702 |
| June 26, 2025 | 122.7 | 123.26 | 122.94 | 125 | 122.18 | 68,178 |
| June 25, 2025 | 122.7 | 122.54 | 123.16 | 127 | 121.8 | 61,817 |
| June 24, 2025 | 122 | 121.86 | 121.86 | 122.14 | 119.16 | 50,584 |
| June 23, 2025 | 119.86 | 121.46 | 121.46 | 123.02 | 119.78 | 55,730 |
| June 20, 2025 | 121.6 | 120 | 120.82 | 122.32 | 119.14 | 57,502 |
| June 19, 2025 | 121.3 | 119.3 | 119.6 | 121.4 | 118.46 | 38,265 |
| June 18, 2025 | 120.62 | 121.42 | 121.42 | 122 | 119.96 | 36,523 |
| June 17, 2025 | 122.5 | 121.18 | 121.18 | 123.66 | 120.1 | 51,886 |
| June 16, 2025 | 120.96 | 123.06 | 123.06 | 124.86 | 120.46 | 65,376 |