153.58
+0.56(+0.37%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 153.22 | 153.02 | 153.02 | 153.4 | 152.94 | 6,262 |
| January 13, 2026 | 153.18 | 152.9 | 152.9 | 153.22 | 152.56 | 3,152 |
| January 12, 2026 | 152.5 | 153.08 | 153.08 | 153.08 | 152.24 | 1,794 |
| January 09, 2026 | 151.7 | 152.96 | 152.96 | 152.96 | 151.7 | 3,484 |
| January 08, 2026 | 151.3 | 151.26 | 151.26 | 151.5 | 150.84 | 8,001 |
| January 07, 2026 | 151.84 | 151.58 | 151.58 | 151.84 | 151.26 | 3,224 |
| January 06, 2026 | 151.24 | 151.56 | 151.56 | 151.82 | 150.78 | 5,264 |
| January 05, 2026 | 149.94 | 150.88 | 150.88 | 150.88 | 149.78 | 5,717 |
| January 02, 2026 | 149.38 | 149.32 | 149.32 | 149.66 | 148.52 | 6,701 |
| December 30, 2025 | 147.62 | 148.46 | 148.46 | 148.46 | 147.62 | 426 |
| December 29, 2025 | 147.64 | 147.62 | 147.62 | 147.8 | 147.26 | 3,806 |
| December 23, 2025 | 147.18 | 147.5 | 147.5 | 147.62 | 147.08 | 2,421 |
| December 22, 2025 | 147.04 | 146.94 | 146.94 | 147.18 | 146.56 | 2,243 |
| December 19, 2025 | 146.56 | 147.1 | 147.1 | 147.24 | 146.42 | 2,057 |
| December 18, 2025 | 145.16 | 146.56 | 146.56 | 146.56 | 145.16 | 2,764 |
| December 17, 2025 | 145.56 | 145.1 | 145.1 | 145.94 | 145.1 | 3,990 |
| December 16, 2025 | 145.62 | 145.28 | 145.28 | 145.88 | 145 | 2,742 |
| December 15, 2025 | 145.38 | 145.82 | 145.82 | 146.06 | 145.36 | 1,737 |
| December 12, 2025 | 145.96 | 144.74 | 144.74 | 146.4 | 144.74 | 1,481 |
| December 11, 2025 | 144.48 | 145.64 | 145.64 | 145.82 | 144.44 | 2,143 |
| December 10, 2025 | 144.38 | 144.68 | 144.68 | 144.82 | 144.18 | 3,900 |
| December 09, 2025 | 145.12 | 144.46 | 144.46 | 145.24 | 144.46 | 2,348 |
| December 08, 2025 | 144.86 | 144.9 | 144.9 | 145.06 | 144.76 | 4,011 |
| December 05, 2025 | 145.14 | 144.96 | 144.96 | 145.52 | 144.96 | 3,819 |
| December 04, 2025 | 144.62 | 144.98 | 144.98 | 145.1 | 144.56 | 1,987 |
| December 03, 2025 | 144.4 | 144.36 | 144.36 | 144.62 | 144.06 | 4,516 |
| December 02, 2025 | 143.9 | 144.14 | 144.14 | 144.6 | 143.9 | 5,025 |
| December 01, 2025 | 143.66 | 143.94 | 143.94 | 144 | 143.34 | 2,196 |
| November 28, 2025 | 144.14 | 144.44 | 144.44 | 144.44 | 143.88 | 2,729 |
| November 27, 2025 | 143.6 | 143.96 | 143.96 | 144 | 143.48 | 3,335 |
| November 26, 2025 | 142.66 | 143.82 | 143.82 | 143.82 | 142.5 | 4,697 |
| November 25, 2025 | 141.16 | 142.2 | 142.2 | 142.2 | 140.66 | 8,498 |
| November 24, 2025 | 141.32 | 140.8 | 140.8 | 141.58 | 140.38 | 7,141 |
| November 21, 2025 | 139.48 | 140.72 | 140.72 | 140.72 | 139.38 | 11,323 |
| November 20, 2025 | 141.88 | 140.9 | 140.9 | 142.02 | 140.9 | 1,365 |
| November 19, 2025 | 140.6 | 140.4 | 140.4 | 141.3 | 140.14 | 8,355 |
| November 18, 2025 | 141.32 | 140.5 | 140.5 | 141.5 | 140.16 | 5,376 |
| November 17, 2025 | 144.02 | 143.04 | 143.04 | 144.06 | 142.86 | 14,126 |
| November 14, 2025 | 144.14 | 143.88 | 143.88 | 144.14 | 142.54 | 8,925 |
| November 13, 2025 | 146.48 | 145.28 | 145.28 | 146.6 | 145.28 | 5,212 |
| November 12, 2025 | 145.62 | 146.18 | 146.18 | 146.4 | 145.62 | 10,538 |
| November 11, 2025 | 143.94 | 145.12 | 145.12 | 145.24 | 143.94 | 6,836 |
| November 10, 2025 | 142.88 | 143.32 | 143.32 | 143.54 | 142.6 | 23,936 |
| November 07, 2025 | 142.4 | 141.26 | 141.26 | 142.4 | 140.92 | 6,665 |
| November 06, 2025 | 142.76 | 141.88 | 141.88 | 142.96 | 141.88 | 14,527 |
| November 05, 2025 | 141.66 | 142.98 | 142.98 | 143.12 | 141.66 | 10,152 |
| November 04, 2025 | 141.56 | 142.66 | 142.66 | 142.68 | 140.9 | 5,747 |
| November 03, 2025 | 143.06 | 143.08 | 143.08 | 143.7 | 143.06 | 1,691 |
| October 31, 2025 | 143.64 | 143.08 | 143.08 | 143.64 | 142.8 | 755 |
| October 30, 2025 | 143.62 | 143.74 | 143.74 | 143.74 | 143.14 | 9,700 |
| October 29, 2025 | 143.92 | 143.8 | 143.8 | 144.38 | 143.76 | 2,417 |
| October 28, 2025 | 144 | 144.02 | 144.02 | 144.06 | 143.8 | 3,201 |
| October 27, 2025 | 144.2 | 144.28 | 144.28 | 144.32 | 143.96 | 2,617 |
| October 24, 2025 | 143.86 | 143.86 | 143.86 | 143.86 | 143.86 | 4,552 |
| October 23, 2025 | 143.42 | 143.58 | 143.58 | 143.66 | 143.24 | 2,735 |
| October 22, 2025 | 142.96 | 143.14 | 143.14 | 143.56 | 142.92 | 5,910 |
| October 21, 2025 | 143.1 | 143.36 | 143.36 | 143.38 | 142.84 | 2,809 |
| October 20, 2025 | 142.34 | 143.02 | 143.02 | 143.02 | 142.34 | 1,458 |
| October 17, 2025 | 140.86 | 141.6 | 141.6 | 142.2 | 140.46 | 2,752 |
| October 16, 2025 | 142 | 142.98 | 142.98 | 142.98 | 141.92 | 2,521 |