159.04
-1.64(-1.02%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 04, 2025 | 183.7 | 183.02 | 183.02 | 184.96 | 183.02 | 229 |
| July 03, 2025 | 184 | 183.08 | 183.08 | 184.16 | 183.02 | 113 |
| July 02, 2025 | 180.42 | 182.7 | 182.7 | 182.7 | 178.06 | 361 |
| July 01, 2025 | 176.44 | 176.9 | 176.9 | 176.9 | 175.64 | 66 |
| June 30, 2025 | 176.66 | 176.68 | 176.68 | 176.74 | 176.66 | 130 |
| June 27, 2025 | 176.36 | 176.74 | 176.74 | 177.2 | 175.8 | 82 |
| June 26, 2025 | 175.68 | 176.96 | 176.96 | 176.96 | 175.68 | 150 |
| June 25, 2025 | 177.14 | 175.1 | 175.1 | 178.36 | 175.1 | 50 |
| June 24, 2025 | 175.88 | 176.18 | 176.18 | 176.18 | 175.88 | 4 |
| June 23, 2025 | 171.42 | 173.9 | 173.9 | 173.9 | 171.42 | 376 |
| June 20, 2025 | 172.6 | 172.4 | 172.4 | 173.92 | 171.3 | 797 |
| June 19, 2025 | 175.32 | 172.18 | 172.18 | 175.48 | 171.98 | 212 |
| June 18, 2025 | 171.9 | 173.14 | 173.14 | 173.56 | 171.9 | 116 |
| June 17, 2025 | 171.8 | 172.84 | 172.84 | 172.84 | 171.8 | 54 |
| June 16, 2025 | 169.32 | 171.82 | 171.82 | 171.82 | 168.86 | 657 |