177.58
-1.36(-0.76%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 177.6 | 177.58 | 177.58 | 177.62 | 176.5 | 1,542 |
| August 15, 2025 | 180.54 | 178.94 | 178.94 | 180.56 | 178.7 | 1,809 |
| August 14, 2025 | 177.92 | 179.38 | 179.38 | 179.38 | 177.84 | 2,078 |
| August 13, 2025 | 176.6 | 177.56 | 177.56 | 177.68 | 176.54 | 3,200 |
| August 12, 2025 | 176.32 | 176.38 | 176.38 | 176.64 | 175.5 | 2,324 |
| August 11, 2025 | 175 | 175.22 | 175.22 | 175.42 | 173.48 | 1,453 |
| August 08, 2025 | 171.9 | 174.22 | 174.22 | 174.26 | 171.46 | 2,077 |
| August 07, 2025 | 170.24 | 171.46 | 171.46 | 171.68 | 169.84 | 6,405 |
| August 06, 2025 | 167.2 | 168.58 | 168.58 | 168.64 | 167.2 | 1,921 |
| August 05, 2025 | 167.78 | 166.56 | 166.56 | 167.94 | 166.14 | 1,864 |
| August 04, 2025 | 164.4 | 167.14 | 167.14 | 167.2 | 164.4 | 2,730 |
| August 01, 2025 | 166.56 | 162.84 | 162.84 | 166.62 | 161.8 | 4,659 |
| July 31, 2025 | 169.18 | 168.16 | 168.16 | 169.8 | 167.72 | 9,584 |
| July 30, 2025 | 165.4 | 167.34 | 167.34 | 167.44 | 165.1 | 865 |
| July 29, 2025 | 164.14 | 166.08 | 166.08 | 166.56 | 163.98 | 2,956 |
| July 28, 2025 | 164.98 | 163.2 | 163.2 | 165.3 | 163 | 1,427 |
| July 25, 2025 | 162.72 | 163.3 | 163.3 | 163.86 | 162.46 | 873 |
| July 24, 2025 | 162.94 | 163.34 | 163.34 | 163.74 | 162.64 | 1,032 |
| July 23, 2025 | 159.96 | 160.5 | 160.5 | 160.88 | 159.46 | 7,414 |
| July 22, 2025 | 158.56 | 158.12 | 158.12 | 158.72 | 157.06 | 458 |
| July 21, 2025 | 158.16 | 158.88 | 158.88 | 158.88 | 157.1 | 8,350 |
| July 18, 2025 | 158.36 | 158.36 | 158.36 | 158.68 | 157.96 | 855 |
| July 17, 2025 | 157.68 | 158.24 | 158.24 | 158.24 | 157.16 | 780 |
| July 16, 2025 | 156.94 | 156.26 | 156.26 | 158.04 | 156.26 | 1,528 |
| July 15, 2025 | 159.5 | 157.24 | 157.24 | 159.5 | 156.64 | 9,581 |
| July 14, 2025 | 156.2 | 158.36 | 158.36 | 158.36 | 156.2 | 2,894 |
| July 11, 2025 | 160.18 | 157.54 | 157.54 | 160.18 | 156.78 | 9,623 |
| July 10, 2025 | 162.24 | 160.64 | 160.64 | 162.24 | 160.62 | 1,489 |
| July 09, 2025 | 159.58 | 162.04 | 162.04 | 162.04 | 159.58 | 1,663 |
| July 08, 2025 | 157.88 | 158.62 | 158.62 | 159 | 157.88 | 4,019 |
| July 07, 2025 | 155.98 | 157.38 | 157.38 | 157.38 | 155.7 | 288 |
| July 04, 2025 | 156.84 | 155.08 | 155.08 | 157.02 | 154.76 | 856 |
| July 03, 2025 | 155.24 | 156.96 | 156.96 | 156.96 | 154.8 | 3,493 |
| July 02, 2025 | 155.54 | 154.76 | 154.76 | 156.68 | 154.04 | 1,037 |
| July 01, 2025 | 155.94 | 153.78 | 153.78 | 155.94 | 153.78 | 936 |
| June 30, 2025 | 156.56 | 156 | 156 | 156.56 | 153.98 | 19,417 |
| June 27, 2025 | 154.66 | 155.96 | 155.96 | 155.96 | 154.52 | 599 |
| June 26, 2025 | 154.94 | 153.76 | 153.76 | 154.94 | 153.52 | 801 |
| June 25, 2025 | 155.7 | 153.98 | 153.98 | 155.7 | 153.48 | 7,433 |
| June 24, 2025 | 154.4 | 155.72 | 155.72 | 155.92 | 154.06 | 872 |
| June 23, 2025 | 152.04 | 151.36 | 151.36 | 152.7 | 150.22 | 2,201 |
| June 20, 2025 | 153.06 | 152.88 | 152.88 | 154.32 | 152.86 | 1,388 |
| June 19, 2025 | 153.78 | 151.74 | 151.74 | 154.12 | 151.74 | 6,403 |
| June 18, 2025 | 153.92 | 154.5 | 154.5 | 154.86 | 153.5 | 416 |
| June 17, 2025 | 155.42 | 153.82 | 153.82 | 155.42 | 153.8 | 1,713 |
| June 16, 2025 | 155.12 | 156.84 | 156.84 | 156.84 | 155.12 | 561 |
| June 13, 2025 | 152.78 | 153.22 | 153.22 | 153.68 | 152.46 | 677 |
| June 12, 2025 | 154.4 | 155.52 | 155.52 | 156.04 | 153.6 | 2,927 |
| June 11, 2025 | 156.46 | 155.72 | 155.72 | 156.5 | 155.56 | 9,132 |
| June 10, 2025 | 158.12 | 155.56 | 155.56 | 158.12 | 155.56 | 1,090 |
| June 09, 2025 | 158.74 | 158.3 | 158.3 | 158.74 | 157.48 | 2,798 |
| June 06, 2025 | 157.16 | 158.14 | 158.14 | 158.4 | 156.9 | 1,945 |
| June 05, 2025 | 155.68 | 157.06 | 157.06 | 157.06 | 155.32 | 865 |
| June 04, 2025 | 157.38 | 155.6 | 155.6 | 157.76 | 155.16 | 891 |
| June 03, 2025 | 157.48 | 156.7 | 156.7 | 157.48 | 154.6 | 4,824 |
| June 02, 2025 | 156.5 | 156.72 | 156.72 | 157.08 | 155.34 | 3,060 |
| May 30, 2025 | 156.52 | 156.58 | 156.58 | 157.4 | 156.14 | 4,207 |
| May 29, 2025 | 157.64 | 156.34 | 156.34 | 157.94 | 156.18 | 2,571 |
| May 28, 2025 | 157.52 | 155.94 | 155.94 | 158.02 | 155.94 | 2,262 |
| May 27, 2025 | 157.08 | 157.44 | 157.44 | 157.54 | 156.78 | 2,741 |