157.08
+0.9(+0.58%)
Currency In EUR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 157.14 | 157.08 | 157.08 | 161.38 | 156.22 | 859 |
September 25, 2025 | 156.5 | 156.18 | 156.18 | 157.52 | 156 | 138 |
September 24, 2025 | 154.9 | 156.58 | 156.58 | 156.58 | 154.52 | 56 |
September 23, 2025 | 152.34 | 154.42 | 154.42 | 154.42 | 152.24 | 204 |
September 22, 2025 | 152.52 | 153.54 | 153.54 | 153.76 | 152.16 | 396 |
September 19, 2025 | 154.78 | 151.98 | 151.98 | 155.36 | 151.98 | 247 |
September 18, 2025 | 153.92 | 154.44 | 154.44 | 155.36 | 153.82 | 1,108 |
September 17, 2025 | 149.78 | 152.22 | 152.22 | 152.22 | 149.78 | 404 |
September 16, 2025 | 151.62 | 150.28 | 150.28 | 151.64 | 150.06 | 398 |
September 15, 2025 | 151.96 | 150.54 | 150.54 | 152.44 | 149.32 | 1,017 |
September 12, 2025 | 156.58 | 156.26 | 156.26 | 157.16 | 156.2 | 129 |
September 11, 2025 | 157.06 | 156.82 | 156.82 | 157.2 | 156.3 | 151 |
September 10, 2025 | 157.82 | 156.82 | 156.82 | 158.8 | 156.58 | 150 |
September 09, 2025 | 157.12 | 158.12 | 158.12 | 158.12 | 157.12 | 145 |
September 08, 2025 | 160.48 | 156.68 | 156.68 | 161.24 | 156.68 | 358 |
September 05, 2025 | 160.98 | 159.04 | 159.04 | 161.16 | 159.04 | 156 |
September 04, 2025 | 167.92 | 160.68 | 160.68 | 169.58 | 158.56 | 549 |
September 03, 2025 | 170.14 | 166.46 | 166.46 | 171.78 | 166.46 | 438 |
September 02, 2025 | 173.14 | 169.22 | 169.22 | 173.14 | 169.22 | 67 |
September 01, 2025 | 172.5 | 172.02 | 172.02 | 172.7 | 170.66 | 496 |
August 29, 2025 | 176.94 | 176.94 | 176.94 | 176.94 | 176.94 | 0 |
August 28, 2025 | 176.94 | 176.94 | 176.94 | 176.94 | 176.94 | 8 |
August 27, 2025 | 176.3 | 176.06 | 176.06 | 176.3 | 176.02 | 138 |
August 26, 2025 | 176.58 | 176.7 | 176.7 | 177.1 | 176.58 | 41 |
August 25, 2025 | 175.72 | 175.32 | 175.32 | 175.72 | 175.32 | 129 |
August 22, 2025 | 173.5 | 177.24 | 177.24 | 177.24 | 172.64 | 199 |
August 21, 2025 | 171.8 | 173.4 | 173.4 | 173.74 | 170.32 | 111 |
August 20, 2025 | 167.62 | 169.96 | 169.96 | 169.96 | 167.06 | 311 |
August 19, 2025 | 166.5 | 168.92 | 168.92 | 168.92 | 166.46 | 111 |
August 18, 2025 | 166.26 | 166.58 | 166.58 | 166.6 | 166.26 | 109 |
August 15, 2025 | 166.58 | 166.64 | 166.64 | 166.64 | 164.3 | 2,184 |
August 14, 2025 | 165.26 | 165.08 | 165.08 | 165.26 | 163.4 | 103 |
August 13, 2025 | 166.04 | 163.54 | 163.54 | 166.04 | 163.54 | 35 |
August 12, 2025 | 159 | 165.26 | 165.26 | 166 | 158.6 | 335 |
August 11, 2025 | 160.2 | 160.06 | 160.06 | 162.16 | 160.06 | 240 |
August 08, 2025 | 159.3 | 160.28 | 160.28 | 160.36 | 159.3 | 205 |
August 07, 2025 | 163.36 | 159.98 | 159.98 | 164.3 | 159.98 | 319 |
August 06, 2025 | 160.2 | 159.66 | 159.66 | 160.2 | 159.08 | 113 |
August 05, 2025 | 159.2 | 159.52 | 159.52 | 160.98 | 158.6 | 252 |
August 04, 2025 | 155.18 | 157.78 | 157.78 | 157.78 | 155.18 | 109 |
August 01, 2025 | 158.26 | 155.18 | 155.18 | 158.26 | 154.86 | 196 |
July 31, 2025 | 163.96 | 163 | 163 | 164.02 | 163 | 711 |
July 30, 2025 | 165.94 | 165.2 | 165.2 | 166.1 | 164.62 | 153 |
July 29, 2025 | 165 | 165.5 | 165.5 | 166.3 | 163.64 | 561 |
July 28, 2025 | 157.62 | 162.9 | 162.9 | 163.1 | 157.16 | 508 |
July 25, 2025 | 158.5 | 157.6 | 157.6 | 158.68 | 156.5 | 932 |
July 24, 2025 | 160.12 | 157.4 | 157.4 | 160.12 | 157.4 | 3,333 |
July 23, 2025 | 161.1 | 160.14 | 160.14 | 166.66 | 159.9 | 4,551 |
July 22, 2025 | 182.42 | 182.14 | 182.14 | 183.28 | 179.76 | 57 |
July 21, 2025 | 186.28 | 185.18 | 185.18 | 187.84 | 185.18 | 204 |
July 18, 2025 | 186.48 | 186.24 | 186.24 | 188.08 | 186.16 | 305 |
July 17, 2025 | 184.68 | 186.8 | 186.8 | 186.94 | 184.68 | 258 |
July 16, 2025 | 186.82 | 181.54 | 181.54 | 187.04 | 181.54 | 729 |
July 15, 2025 | 189.52 | 188.7 | 188.7 | 189.52 | 188.5 | 121 |
July 14, 2025 | 187.94 | 187.4 | 187.4 | 188.56 | 186.64 | 361 |
July 11, 2025 | 189.06 | 188.18 | 188.18 | 189.06 | 188 | 201 |
July 10, 2025 | 183.3 | 188.8 | 188.8 | 188.8 | 182.98 | 347 |
July 09, 2025 | 186.48 | 184.44 | 184.44 | 186.48 | 184.1 | 14 |
July 08, 2025 | 186.48 | 186.48 | 186.48 | 186.48 | 186.48 | 319 |
July 07, 2025 | 185.84 | 182.64 | 182.64 | 185.84 | 182.64 | 319 |