172.14
+1.6(+0.94%)
Currency In EUR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 173.24 | 170.54 | 170.54 | 173.58 | 170.22 | 2,190 |
September 04, 2025 | 170.34 | 172.74 | 172.74 | 172.88 | 170.14 | 4,866 |
September 03, 2025 | 169.66 | 170.24 | 170.24 | 170.44 | 168.66 | 1,588 |
September 02, 2025 | 172.7 | 169.44 | 169.44 | 172.7 | 169 | 2,234 |
September 01, 2025 | 172.12 | 172.64 | 172.64 | 172.64 | 171.4 | 1,070 |
August 29, 2025 | 171.08 | 170.66 | 170.66 | 171.1 | 169.42 | 2,500 |
August 28, 2025 | 173.12 | 172.46 | 172.46 | 173.5 | 171.62 | 946 |
August 27, 2025 | 175.44 | 172.54 | 172.54 | 175.44 | 171.86 | 6,152 |
August 26, 2025 | 175.74 | 174.84 | 174.84 | 175.94 | 173.84 | 2,846 |
August 25, 2025 | 179.18 | 178.22 | 178.22 | 179.86 | 178.22 | 2,079 |
August 22, 2025 | 179.22 | 179.44 | 179.44 | 180.24 | 179.22 | 1,565 |
August 21, 2025 | 178.68 | 179.64 | 179.64 | 179.64 | 177.92 | 2,980 |
August 20, 2025 | 178.76 | 178.62 | 178.62 | 178.82 | 177.7 | 1,629 |
August 19, 2025 | 178.34 | 178.62 | 178.62 | 179.48 | 178.34 | 571 |
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 |