160.20
-0.6(-0.37%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 160 | 160.2 | 160.2 | 162.8 | 159.4 | 2,622 |
| August 15, 2025 | 165.6 | 160.8 | 160.8 | 165.6 | 160.2 | 1,361 |
| August 14, 2025 | 160 | 160.8 | 160.8 | 164.8 | 160 | 2,509 |
| August 13, 2025 | 162.2 | 161.8 | 161.8 | 164 | 160.4 | 5,121 |
| August 12, 2025 | 153.6 | 163.2 | 163.2 | 164 | 151.8 | 9,489 |
| August 11, 2025 | 149.6 | 149.6 | 149.6 | 152 | 149.2 | 7,828 |
| August 08, 2025 | 146.8 | 149 | 149 | 149.6 | 146.8 | 1,803 |
| August 07, 2025 | 145.4 | 148.6 | 148.6 | 150 | 145.4 | 1,867 |
| August 06, 2025 | 148.6 | 146.6 | 146.6 | 150.2 | 145.4 | 4,283 |
| August 05, 2025 | 150.6 | 147.4 | 147.4 | 150.6 | 146.4 | 4,186 |
| August 04, 2025 | 152.8 | 149.2 | 149.2 | 152.8 | 148.8 | 2,801 |
| August 01, 2025 | 155.4 | 149.6 | 149.6 | 156 | 149.6 | 7,555 |
| July 31, 2025 | 160.8 | 155.4 | 155.4 | 160.8 | 155.4 | 7,519 |
| July 30, 2025 | 161.8 | 159.4 | 159.4 | 162.2 | 159.2 | 3,215 |
| July 29, 2025 | 159 | 160.6 | 160.6 | 163.8 | 156 | 6,215 |
| July 28, 2025 | 162.2 | 158.4 | 158.4 | 165.6 | 158 | 4,535 |
| July 25, 2025 | 160.6 | 159.2 | 159.2 | 160.6 | 156.6 | 7,547 |
| July 24, 2025 | 161.8 | 160.8 | 160.8 | 162.2 | 157.4 | 5,161 |
| July 23, 2025 | 160.6 | 159.6 | 159.6 | 162.4 | 158 | 8,326 |
| July 22, 2025 | 166 | 157.4 | 157.4 | 166 | 148.8 | 52,338 |
| July 21, 2025 | 169.2 | 166.2 | 166.2 | 171 | 164.4 | 3,734 |
| July 18, 2025 | 173.6 | 169 | 169 | 173.6 | 168.8 | 1,819 |
| July 17, 2025 | 174.2 | 172.4 | 172.4 | 174.2 | 170.8 | 2,370 |
| July 16, 2025 | 171.2 | 170.8 | 170.8 | 174.4 | 170.6 | 2,558 |
| July 15, 2025 | 173 | 172.2 | 172.2 | 176.8 | 171.4 | 4,512 |
| July 14, 2025 | 174.2 | 170.6 | 170.6 | 177.6 | 170.6 | 2,456 |
| July 11, 2025 | 183 | 176.4 | 176.4 | 183 | 176.4 | 1,796 |
| July 10, 2025 | 174 | 182.2 | 182.2 | 182.2 | 174 | 3,332 |
| July 09, 2025 | 182 | 175.6 | 175.6 | 182 | 175 | 3,720 |
| July 08, 2025 | 174.2 | 179 | 179 | 180.2 | 174.2 | 3,395 |
| July 07, 2025 | 178.8 | 175.4 | 175.4 | 178.8 | 175 | 1,420 |
| July 04, 2025 | 178 | 178.2 | 178.2 | 180 | 175.8 | 1,729 |
| July 03, 2025 | 182.8 | 178.8 | 178.8 | 183.4 | 178 | 1,875 |
| July 02, 2025 | 178.4 | 183 | 183 | 183.4 | 177.4 | 3,299 |
| July 01, 2025 | 177.4 | 178.8 | 178.8 | 178.8 | 175 | 1,477 |
| June 30, 2025 | 178.8 | 176.6 | 176.6 | 180 | 174.6 | 4,624 |
| June 27, 2025 | 180 | 178 | 178 | 182.2 | 175.8 | 4,497 |
| June 26, 2025 | 175 | 176.8 | 176.8 | 180 | 174.6 | 6,050 |
| June 25, 2025 | 169.6 | 172.4 | 172.4 | 176.8 | 169.6 | 5,387 |
| June 24, 2025 | 165.2 | 172.8 | 172.8 | 175 | 165.2 | 4,734 |
| June 23, 2025 | 170 | 168.6 | 168.6 | 172 | 167 | 11,441 |
| June 20, 2025 | 173.2 | 170.4 | 170.4 | 176.4 | 170.4 | 87,771 |
| June 19, 2025 | 168.2 | 174 | 174 | 174 | 165.2 | 2,990 |
| June 18, 2025 | 170.4 | 170 | 170 | 171.2 | 167 | 3,498 |
| June 17, 2025 | 171.6 | 170.4 | 170.4 | 177 | 170.4 | 4,497 |
| June 16, 2025 | 171.6 | 173.6 | 173.6 | 174 | 164.6 | 6,176 |
| June 13, 2025 | 166.4 | 167.6 | 167.6 | 170.8 | 165.2 | 3,316 |
| June 12, 2025 | 169.8 | 167.8 | 167.8 | 170.8 | 164.8 | 5,308 |
| June 11, 2025 | 165 | 169.8 | 169.8 | 171.4 | 165 | 3,238 |
| June 10, 2025 | 170 | 169.6 | 169.6 | 171.4 | 167 | 3,059 |
| June 09, 2025 | 170.6 | 166.4 | 166.4 | 174.8 | 162.2 | 2,960 |
| June 06, 2025 | 162.4 | 167 | 167 | 168 | 161.6 | 2,441 |
| June 05, 2025 | 164.4 | 165.4 | 165.4 | 169 | 162.2 | 3,628 |
| June 04, 2025 | 165 | 167.4 | 167.4 | 167.4 | 161.2 | 8,830 |
| June 03, 2025 | 169.6 | 164.6 | 164.6 | 169.6 | 163.2 | 3,271 |
| June 02, 2025 | 172.8 | 165 | 165 | 173 | 162.6 | 10,923 |
| May 30, 2025 | 174.6 | 172.6 | 172.6 | 176.6 | 171.8 | 5,841 |
| May 29, 2025 | 179 | 174.8 | 174.8 | 180.4 | 174 | 3,200 |
| May 28, 2025 | 177.2 | 176.4 | 176.4 | 179.6 | 175.6 | 4,722 |
| May 27, 2025 | 177 | 177.2 | 177.2 | 178.8 | 175.2 | 5,364 |