152.86
+0.62(+0.41%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 23, 2025 | 152.43 | 152.86 | 152.86 | 152.86 | 152.4 | 6,326 |
| December 22, 2025 | 152.35 | 152.24 | 152.24 | 152.4 | 152.04 | 3,621 |
| December 19, 2025 | 152.69 | 152.31 | 152.31 | 152.88 | 152.25 | 9,442 |
| December 18, 2025 | 152.79 | 152.91 | 152.91 | 152.91 | 152.38 | 11,944 |
| December 17, 2025 | 152.88 | 152.58 | 152.58 | 152.88 | 152.47 | 2,412 |
| December 16, 2025 | 152.63 | 152.76 | 152.76 | 152.76 | 152.23 | 4,467 |
| December 15, 2025 | 152.53 | 152.61 | 152.61 | 152.76 | 152.53 | 5,071 |
| December 12, 2025 | 152.56 | 152.43 | 152.43 | 152.65 | 152.28 | 1,630 |
| December 11, 2025 | 152.47 | 152.59 | 152.59 | 152.69 | 152.3 | 3,236 |
| December 10, 2025 | 152.26 | 152.39 | 152.39 | 152.39 | 152.01 | 1,779 |
| December 09, 2025 | 152.61 | 152.47 | 152.47 | 152.64 | 152.01 | 4,703 |
| December 08, 2025 | 152.82 | 152.26 | 152.26 | 152.82 | 152.26 | 1,142 |
| December 05, 2025 | 153.14 | 153.01 | 153.01 | 153.29 | 153.01 | 7,522 |
| December 04, 2025 | 153.45 | 153.19 | 153.19 | 153.53 | 153.15 | 5,990 |
| December 03, 2025 | 153.4 | 153.6 | 153.6 | 153.6 | 153.09 | 85,042 |
| December 02, 2025 | 153.38 | 153.38 | 153.38 | 153.45 | 153.18 | 599 |
| December 01, 2025 | 154.17 | 153.42 | 153.42 | 154.17 | 153.34 | 3,393 |
| November 28, 2025 | 154.07 | 154.18 | 154.18 | 154.25 | 153.97 | 1,528 |
| November 27, 2025 | 154.33 | 154.19 | 154.19 | 154.33 | 154.07 | 7,759 |
| November 26, 2025 | 154.13 | 154.33 | 154.33 | 154.33 | 153.98 | 14,747 |
| November 25, 2025 | 153.64 | 154.01 | 154.01 | 154.12 | 153.64 | 5,420 |
| November 24, 2025 | 153.79 | 153.79 | 153.79 | 153.82 | 153.55 | 1,645 |
| November 21, 2025 | 153.65 | 153.55 | 153.55 | 153.84 | 153.53 | 1,708 |
| November 20, 2025 | 153.5 | 153.42 | 153.42 | 153.57 | 153.23 | 2,636 |
| November 19, 2025 | 153.59 | 153.59 | 153.59 | 153.82 | 153.45 | 1,701 |
| November 18, 2025 | 153.67 | 153.49 | 153.49 | 153.77 | 153.49 | 2,482 |
| November 17, 2025 | 153.53 | 153.52 | 153.52 | 153.68 | 153.42 | 1,197 |
| November 14, 2025 | 153.57 | 153.48 | 153.48 | 153.71 | 153.44 | 1,461 |
| November 13, 2025 | 154.35 | 153.98 | 153.98 | 154.39 | 153.79 | 2,771 |
| November 12, 2025 | 153.89 | 154.32 | 154.32 | 154.32 | 153.83 | 2,684 |
| November 11, 2025 | 153.84 | 153.98 | 153.98 | 154.01 | 153.75 | 2,603 |
| November 10, 2025 | 153.48 | 153.84 | 153.84 | 153.89 | 153.48 | 2,217 |
| November 07, 2025 | 153.57 | 153.66 | 153.66 | 153.76 | 153.54 | 1,535 |
| November 06, 2025 | 153.67 | 153.92 | 153.92 | 153.92 | 153.63 | 1,681 |
| November 05, 2025 | 153.98 | 153.82 | 153.82 | 154.06 | 153.67 | 2,323 |
| November 04, 2025 | 153.85 | 153.92 | 153.92 | 154.01 | 153.84 | 6,711 |
| November 03, 2025 | 154.04 | 153.88 | 153.88 | 154.1 | 153.81 | 4,550 |
| October 31, 2025 | 153.66 | 154.03 | 154.03 | 154.07 | 153.66 | 3,541 |
| October 30, 2025 | 153.93 | 153.97 | 153.97 | 154.04 | 153.73 | 11,487 |
| October 29, 2025 | 154.07 | 154.07 | 154.07 | 154.12 | 153.96 | 1,487 |
| October 28, 2025 | 153.99 | 154.01 | 154.01 | 154.11 | 153.93 | 3,229 |
| October 27, 2025 | 153.84 | 153.98 | 153.98 | 154.01 | 153.75 | 2,816 |
| October 24, 2025 | 154.22 | 153.85 | 153.85 | 154.5 | 153.82 | 3,562 |
| October 23, 2025 | 154.6 | 154.41 | 154.41 | 154.6 | 154.34 | 2,404 |
| October 22, 2025 | 154.68 | 154.59 | 154.59 | 154.85 | 154.55 | 2,198 |
| October 21, 2025 | 154.48 | 154.67 | 154.67 | 154.67 | 154.44 | 5,610 |
| October 20, 2025 | 154.44 | 154.26 | 154.26 | 154.44 | 154.17 | 1,627 |
| October 17, 2025 | 154.68 | 154.38 | 154.38 | 155.04 | 154.35 | 5,793 |
| October 16, 2025 | 154.99 | 154.7 | 154.7 | 154.99 | 154.35 | 9,552 |
| October 15, 2025 | 154.17 | 154.63 | 154.63 | 154.63 | 154.17 | 2,068 |
| October 14, 2025 | 153.76 | 153.92 | 153.92 | 153.96 | 153.74 | 4,638 |
| October 13, 2025 | 153.28 | 153.57 | 153.57 | 153.57 | 153.17 | 2,580 |
| October 10, 2025 | 153.07 | 153.44 | 153.44 | 153.44 | 152.87 | 5,385 |
| October 09, 2025 | 152.91 | 152.6 | 152.6 | 153.06 | 152.6 | 5,163 |
| October 08, 2025 | 152.6 | 152.99 | 152.99 | 152.99 | 152.6 | 4,206 |
| October 07, 2025 | 152.16 | 152.25 | 152.25 | 152.35 | 152.09 | 2,003 |
| October 06, 2025 | 152.36 | 152.39 | 152.39 | 152.43 | 152.14 | 5,841 |
| October 03, 2025 | 152.49 | 152.63 | 152.63 | 152.73 | 152.49 | 3,314 |
| October 02, 2025 | 152.41 | 152.6 | 152.6 | 152.67 | 152.41 | 4,202 |
| October 01, 2025 | 152.24 | 152.35 | 152.35 | 152.7 | 152.09 | 6,148 |