133.22
+0.15(+0.11%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 133.05 | 133.22 | 133.22 | 133.26 | 133.05 | 6,571 |
| September 25, 2025 | 133.18 | 133.07 | 133.07 | 133.31 | 133.05 | 2,112 |
| September 24, 2025 | 133.31 | 133.28 | 133.28 | 133.34 | 133.22 | 1,689 |
| September 23, 2025 | 133.43 | 133.23 | 133.23 | 133.43 | 133.23 | 1,911 |
| September 22, 2025 | 133.29 | 133.28 | 133.28 | 133.39 | 133.25 | 4,717 |
| September 19, 2025 | 133.28 | 133.24 | 133.24 | 133.33 | 133.23 | 31,729 |
| September 18, 2025 | 133.54 | 133.38 | 133.38 | 133.58 | 133.37 | 36,234 |
| September 17, 2025 | 133.51 | 133.52 | 133.52 | 133.54 | 133.44 | 94,931 |
| September 16, 2025 | 133.47 | 133.44 | 133.44 | 133.49 | 133.35 | 4,807 |
| September 15, 2025 | 133.35 | 133.42 | 133.42 | 133.46 | 133.35 | 2,999 |
| September 12, 2025 | 133.49 | 133.26 | 133.26 | 133.5 | 133.24 | 2,068 |
| September 11, 2025 | 133.6 | 133.58 | 133.58 | 133.67 | 133.47 | 2,670 |
| September 10, 2025 | 133.67 | 133.66 | 133.66 | 133.7 | 133.58 | 2,026 |
| September 09, 2025 | 133.64 | 133.64 | 133.64 | 133.72 | 133.6 | 1,703 |
| September 08, 2025 | 133.59 | 133.74 | 133.74 | 133.79 | 133.59 | 10,431 |
| September 05, 2025 | 133.37 | 133.6 | 133.6 | 133.69 | 133.29 | 2,401 |
| September 04, 2025 | 133.21 | 133.28 | 133.28 | 133.35 | 133.21 | 3,388 |
| September 03, 2025 | 132.87 | 133.14 | 133.14 | 133.15 | 132.81 | 2,509 |
| September 02, 2025 | 132.96 | 132.84 | 132.84 | 132.96 | 132.81 | 5,395 |
| September 01, 2025 | 133.14 | 133.14 | 133.14 | 133.23 | 133.1 | 727 |
| August 29, 2025 | 133.34 | 133.21 | 133.21 | 133.34 | 133.21 | 2,005 |
| August 28, 2025 | 133.29 | 133.32 | 133.32 | 133.73 | 133.19 | 19,525 |
| August 27, 2025 | 133.17 | 133.24 | 133.24 | 133.3 | 133.12 | 1,067 |
| August 26, 2025 | 133.1 | 133.17 | 133.17 | 133.17 | 133.06 | 1,243 |
| August 25, 2025 | 133.16 | 132.96 | 132.96 | 133.16 | 132.95 | 1,938 |
| August 22, 2025 | 132.96 | 133.26 | 133.26 | 133.27 | 132.96 | 1,599 |
| August 21, 2025 | 133.32 | 133 | 133 | 133.32 | 132.99 | 83,704 |
| August 20, 2025 | 133.14 | 133.24 | 133.24 | 133.28 | 133.04 | 338 |
| August 19, 2025 | 132.99 | 133.04 | 133.04 | 133.08 | 132.94 | 1,304 |
| August 18, 2025 | 132.92 | 132.95 | 132.95 | 133.1 | 132.91 | 7,648 |
| August 15, 2025 | 133.31 | 132.91 | 132.91 | 133.31 | 132.91 | 179 |
| August 14, 2025 | 133.45 | 133.27 | 133.27 | 133.53 | 133.27 | 2,063 |
| August 13, 2025 | 133.15 | 133.41 | 133.41 | 133.43 | 133.15 | 2,601 |
| August 12, 2025 | 133.19 | 132.99 | 132.99 | 133.19 | 132.93 | 970 |
| August 11, 2025 | 133.18 | 133.13 | 133.13 | 133.31 | 133.13 | 374 |
| August 08, 2025 | 133.47 | 133.18 | 133.18 | 133.47 | 133.18 | 677 |
| August 07, 2025 | 133.45 | 133.49 | 133.49 | 133.5 | 133.33 | 2,724 |
| August 06, 2025 | 133.49 | 133.45 | 133.45 | 133.54 | 133.41 | 5,070 |
| August 05, 2025 | 133.51 | 133.5 | 133.5 | 133.57 | 133.4 | 1,039 |
| August 04, 2025 | 133.24 | 133.49 | 133.49 | 133.5 | 133.09 | 585 |
| August 01, 2025 | 132.87 | 133.16 | 133.16 | 133.37 | 132.87 | 1,544 |
| July 31, 2025 | 133.05 | 133.01 | 133.01 | 133.06 | 132.92 | 894 |
| July 30, 2025 | 133.04 | 132.95 | 132.95 | 133.12 | 132.91 | 2,534 |
| July 29, 2025 | 133.1 | 133.07 | 133.07 | 133.22 | 133.02 | 4,380 |
| July 28, 2025 | 132.95 | 133.12 | 133.12 | 133.13 | 132.95 | 1,392 |
| July 25, 2025 | 132.76 | 132.86 | 132.86 | 132.9 | 132.66 | 1,159 |
| July 24, 2025 | 133.39 | 133.04 | 133.04 | 133.39 | 133 | 175 |
| July 23, 2025 | 133.63 | 133.69 | 133.69 | 133.71 | 133.51 | 788 |
| July 22, 2025 | 132.99 | 133.67 | 133.67 | 134.09 | 132.99 | 1,245 |
| July 21, 2025 | 133.35 | 133.54 | 133.54 | 133.57 | 133.32 | 321 |
| July 18, 2025 | 133 | 133.1 | 133.1 | 133.1 | 132.96 | 2,473 |
| July 17, 2025 | 133.06 | 133.17 | 133.17 | 133.17 | 133.05 | 1,507 |
| July 16, 2025 | 132.89 | 133.14 | 133.14 | 133.16 | 132.89 | 951 |
| July 15, 2025 | 132.92 | 132.9 | 132.9 | 133.12 | 132.9 | 1,441 |
| July 14, 2025 | 132.75 | 132.8 | 132.8 | 132.86 | 132.72 | 2,033 |
| July 11, 2025 | 132.9 | 132.75 | 132.75 | 132.91 | 132.69 | 4,237 |
| July 10, 2025 | 133.09 | 132.88 | 132.88 | 133.18 | 132.87 | 1,542 |
| July 09, 2025 | 132.99 | 133.01 | 133.01 | 133.05 | 132.93 | 2,848 |
| July 08, 2025 | 133.04 | 132.95 | 132.95 | 133.08 | 132.84 | 2,684 |
| July 07, 2025 | 133.39 | 133.15 | 133.15 | 133.45 | 133.15 | 6,734 |