152.81
+0.155(+0.10%)
Currency In EUR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 152.17 | 152.66 | 152.66 | 152.66 | 152.05 | 1,248 |
September 04, 2025 | 151.65 | 152.01 | 152.01 | 152.04 | 151.65 | 3,299 |
September 03, 2025 | 150.97 | 151.46 | 151.46 | 151.53 | 150.85 | 1,020 |
September 02, 2025 | 151.09 | 150.92 | 150.92 | 151.13 | 150.92 | 10,391 |
September 01, 2025 | 151.54 | 151.62 | 151.62 | 151.68 | 151.42 | 1,657 |
August 29, 2025 | 152.18 | 151.71 | 151.71 | 152.18 | 151.71 | 979 |
August 28, 2025 | 152.01 | 152.19 | 152.19 | 152.19 | 151.71 | 1,627 |
August 27, 2025 | 151.62 | 151.9 | 151.9 | 151.98 | 151.58 | 2,132 |
August 26, 2025 | 151.41 | 151.85 | 151.85 | 151.85 | 151.41 | 8,583 |
August 25, 2025 | 151.67 | 151.4 | 151.4 | 151.76 | 151.35 | 14,011 |
August 22, 2025 | 151.46 | 152.13 | 152.13 | 152.16 | 151.46 | 1,580 |
August 21, 2025 | 152.14 | 151.59 | 151.59 | 152.14 | 151.44 | 1,597 |
August 20, 2025 | 151.67 | 152.06 | 152.06 | 152.12 | 151.67 | 2,576 |
August 19, 2025 | 151.43 | 151.7 | 151.7 | 151.78 | 151.4 | 1,704 |
August 18, 2025 | 151.5 | 151.57 | 151.57 | 151.93 | 151.48 | 5,762 |
August 15, 2025 | 152.37 | 151.51 | 151.51 | 152.37 | 151.5 | 1,542 |
August 14, 2025 | 152.76 | 152.32 | 152.32 | 152.91 | 152.29 | 2,378 |
August 13, 2025 | 151.93 | 152.53 | 152.53 | 152.67 | 151.93 | 2,584 |
August 12, 2025 | 152.24 | 151.77 | 151.77 | 152.32 | 151.69 | 2,985 |
August 11, 2025 | 152.35 | 152.38 | 152.38 | 152.66 | 152.23 | 2,369 |
August 08, 2025 | 152.74 | 152.37 | 152.37 | 152.88 | 152.33 | 3,515 |
August 07, 2025 | 152.67 | 152.99 | 152.99 | 152.99 | 152.62 | 3,979 |
August 06, 2025 | 152.93 | 152.77 | 152.77 | 152.93 | 152.73 | 1,115 |
August 05, 2025 | 153.02 | 152.93 | 152.93 | 153.19 | 152.72 | 3,882 |
August 04, 2025 | 152.08 | 152.92 | 152.92 | 152.92 | 152.08 | 1,290 |
August 01, 2025 | 151.86 | 152.23 | 152.23 | 152.66 | 151.6 | 8,082 |
July 31, 2025 | 152.26 | 152.13 | 152.13 | 152.29 | 152.01 | 6,415 |
July 30, 2025 | 151.96 | 151.92 | 151.92 | 152.25 | 151.84 | 5,229 |
July 29, 2025 | 152.12 | 152.14 | 152.14 | 152.29 | 151.84 | 3,797 |
July 28, 2025 | 151.93 | 152.26 | 152.26 | 152.26 | 151.8 | 5,389 |
July 25, 2025 | 151.6 | 151.81 | 151.81 | 151.81 | 151.09 | 2,029 |
July 24, 2025 | 152.5 | 151.99 | 151.99 | 152.5 | 151.85 | 5,992 |
July 23, 2025 | 152.75 | 153.19 | 153.19 | 153.19 | 152.72 | 8,551 |
July 22, 2025 | 153.35 | 153.12 | 153.12 | 153.35 | 152.62 | 8,465 |
July 21, 2025 | 152.13 | 152.79 | 152.79 | 152.79 | 152.13 | 2,244 |
July 18, 2025 | 151.67 | 151.76 | 151.76 | 151.87 | 151.65 | 2,905 |
July 17, 2025 | 151.82 | 151.96 | 151.96 | 152.15 | 151.62 | 5,444 |
July 16, 2025 | 151.54 | 151.63 | 151.63 | 151.93 | 151.42 | 15,297 |
July 15, 2025 | 151.63 | 151.53 | 151.53 | 152.06 | 151.53 | 8,259 |
July 14, 2025 | 151.59 | 151.39 | 151.39 | 151.59 | 151.24 | 2,145 |
July 11, 2025 | 151.62 | 151.37 | 151.37 | 151.62 | 151.27 | 19,999 |
July 10, 2025 | 152.17 | 151.49 | 151.49 | 152.17 | 151.49 | 3,827 |
July 09, 2025 | 151.79 | 151.91 | 151.91 | 151.95 | 151.78 | 541 |
July 08, 2025 | 152.06 | 151.93 | 151.93 | 152.06 | 151.59 | 3,686 |
July 07, 2025 | 152.76 | 152.33 | 152.33 | 152.76 | 152.14 | 1,563 |
July 04, 2025 | 152.97 | 152.71 | 152.71 | 152.97 | 152.67 | 3,998 |
July 03, 2025 | 152.1 | 152.51 | 152.51 | 152.62 | 152.1 | 2,669 |
July 02, 2025 | 152.35 | 152.18 | 152.18 | 152.54 | 151.82 | 5,405 |
July 01, 2025 | 152.71 | 152.58 | 152.58 | 153.05 | 152.56 | 4,143 |
June 30, 2025 | 152.6 | 152.46 | 152.46 | 152.74 | 152.36 | 1,831 |
June 27, 2025 | 152.72 | 152.54 | 152.54 | 152.72 | 152.29 | 7,889 |
June 26, 2025 | 152.74 | 152.65 | 152.65 | 152.86 | 152.6 | 18,244 |
June 25, 2025 | 153.07 | 152.45 | 152.45 | 153.15 | 152.37 | 11,130 |
June 24, 2025 | 152.82 | 152.78 | 152.78 | 152.84 | 152.24 | 12,871 |
June 23, 2025 | 152.26 | 152.89 | 152.89 | 153.04 | 152.2 | 17,556 |
June 20, 2025 | 152.94 | 152.63 | 152.63 | 152.94 | 152.37 | 1,875 |
June 19, 2025 | 152.37 | 152.49 | 152.49 | 152.71 | 152.32 | 1,789 |
June 18, 2025 | 152.21 | 152.84 | 152.84 | 152.9 | 152.21 | 13,238 |
June 17, 2025 | 152.44 | 152.53 | 152.53 | 152.85 | 152.31 | 8,149 |
June 16, 2025 | 152.28 | 152.69 | 152.69 | 152.87 | 152.01 | 8,410 |