140.12
+1.48(+1.07%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 139.34 | 140.12 | 140.12 | 140.16 | 139.22 | 4,965 |
| September 25, 2025 | 138.78 | 138.64 | 138.64 | 138.98 | 138 | 16,692 |
| September 24, 2025 | 139.26 | 139.16 | 139.16 | 139.6 | 138.78 | 26,804 |
| September 23, 2025 | 138.86 | 139.48 | 139.48 | 139.88 | 138.82 | 3,777 |
| September 22, 2025 | 139 | 138.6 | 138.6 | 139.08 | 138.26 | 21,613 |
| September 19, 2025 | 139.06 | 139 | 139 | 139.76 | 138.86 | 37,065 |
| September 18, 2025 | 137.68 | 139.02 | 139.02 | 139.08 | 137.68 | 19,080 |
| September 17, 2025 | 137.2 | 136.76 | 136.76 | 137.24 | 136.62 | 3,216 |
| September 16, 2025 | 138.42 | 136.8 | 136.8 | 138.6 | 136.78 | 8,715 |
| September 15, 2025 | 137.94 | 138.54 | 138.54 | 138.64 | 137.94 | 30,788 |
| September 12, 2025 | 137.32 | 137.22 | 137.22 | 137.32 | 136.52 | 16,972 |
| September 11, 2025 | 136.72 | 137.16 | 137.16 | 137.36 | 136.36 | 2,530 |
| September 10, 2025 | 137.34 | 136.46 | 136.46 | 137.66 | 136.32 | 7,305 |
| September 09, 2025 | 136.74 | 136.68 | 136.68 | 137.1 | 136.32 | 7,260 |
| September 08, 2025 | 136.12 | 136.56 | 136.56 | 136.7 | 135.96 | 2,939 |
| September 05, 2025 | 136.62 | 135.46 | 135.46 | 136.64 | 135.04 | 5,600 |
| September 04, 2025 | 135.6 | 136.1 | 136.1 | 136.22 | 135.34 | 9,385 |
| September 03, 2025 | 135.7 | 135.56 | 135.56 | 136.02 | 135.14 | 11,028 |
| September 02, 2025 | 136.68 | 134.74 | 134.74 | 136.72 | 134.74 | 172,250 |
| September 01, 2025 | 136.76 | 136.7 | 136.7 | 136.9 | 136.48 | 3,173 |
| August 29, 2025 | 137.18 | 136.22 | 136.22 | 137.2 | 136.22 | 905 |
| August 28, 2025 | 138 | 137.44 | 137.44 | 138 | 136.94 | 797 |
| August 27, 2025 | 137.44 | 137.36 | 137.36 | 137.48 | 136.78 | 1,634 |
| August 26, 2025 | 137.5 | 137.1 | 137.1 | 137.74 | 137.1 | 3,422 |
| August 25, 2025 | 139.34 | 138.52 | 138.52 | 139.38 | 138.52 | 4,025 |
| August 22, 2025 | 138.96 | 139.84 | 139.84 | 140.08 | 138.96 | 1,370 |
| August 21, 2025 | 139.28 | 139.16 | 139.16 | 139.28 | 138.66 | 3,060 |
| August 20, 2025 | 138.94 | 139.4 | 139.4 | 139.74 | 138.88 | 2,772 |
| August 19, 2025 | 138.86 | 139.68 | 139.68 | 139.82 | 138.54 | 7,127 |
| August 18, 2025 | 138.56 | 138.42 | 138.42 | 138.56 | 137.94 | 5,788 |
| August 15, 2025 | 139.16 | 138.94 | 138.94 | 139.4 | 138.82 | 4,674 |
| August 14, 2025 | 137.3 | 138.5 | 138.5 | 138.5 | 137.24 | 5,735 |
| August 13, 2025 | 136.62 | 137.28 | 137.28 | 137.42 | 136.54 | 12,279 |
| August 12, 2025 | 136.24 | 136 | 136 | 136.24 | 135.34 | 35,485 |
| August 11, 2025 | 136.64 | 135.84 | 135.84 | 136.68 | 135.74 | 1,198 |
| August 08, 2025 | 135.92 | 136.16 | 136.16 | 136.42 | 135.78 | 3,602 |
| August 07, 2025 | 134.44 | 135.88 | 135.88 | 136.14 | 134.44 | 5,499 |
| August 06, 2025 | 134.04 | 134.1 | 134.1 | 134.24 | 133.8 | 3,339 |
| August 05, 2025 | 134.04 | 133.7 | 133.7 | 134.16 | 133.34 | 8,423 |
| August 04, 2025 | 132.12 | 133.52 | 133.52 | 133.52 | 132.12 | 2,919 |
| August 01, 2025 | 133.92 | 131.44 | 131.44 | 134.02 | 131.34 | 9,214 |
| July 31, 2025 | 137.64 | 135.52 | 135.52 | 137.9 | 135.42 | 4,460 |
| July 30, 2025 | 136.76 | 137.28 | 137.28 | 137.58 | 136.56 | 12,786 |
| July 29, 2025 | 136.38 | 136.96 | 136.96 | 137.58 | 136.38 | 4,558 |
| July 28, 2025 | 137.9 | 135.82 | 135.82 | 137.92 | 135.78 | 5,090 |
| July 25, 2025 | 135.5 | 136.3 | 136.3 | 136.52 | 135.46 | 1,928 |
| July 24, 2025 | 137.04 | 136.3 | 136.3 | 137.34 | 135.88 | 2,429 |
| July 23, 2025 | 135.98 | 136.02 | 136.02 | 136.66 | 135.66 | 3,736 |
| July 22, 2025 | 135.62 | 134.62 | 134.62 | 135.62 | 134.34 | 1,786 |
| July 21, 2025 | 136.34 | 135.94 | 135.94 | 136.44 | 135.48 | 10,287 |
| July 18, 2025 | 137.3 | 136.28 | 136.28 | 137.38 | 136.28 | 2,219 |
| July 17, 2025 | 136.06 | 136.82 | 136.82 | 136.84 | 135.86 | 3,016 |
| July 16, 2025 | 135.44 | 134.8 | 134.8 | 136.06 | 134.8 | 13,348 |
| July 15, 2025 | 137.18 | 136.22 | 136.22 | 137.32 | 136.22 | 2,442 |
| July 14, 2025 | 135.86 | 136.66 | 136.66 | 136.7 | 135.84 | 3,028 |
| July 11, 2025 | 137.88 | 136.98 | 136.98 | 137.88 | 136.72 | 8,148 |
| July 10, 2025 | 139.02 | 138.42 | 138.42 | 139.22 | 138.42 | 3,376 |
| July 09, 2025 | 137.16 | 138.72 | 138.72 | 138.74 | 137.14 | 20,049 |
| July 08, 2025 | 136.08 | 136.82 | 136.82 | 136.82 | 135.84 | 3,313 |
| July 07, 2025 | 134.84 | 135.96 | 135.96 | 135.96 | 134.74 | 2,184 |