160.34
+0.68(+0.43%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 159.92 | 160.34 | 160.34 | 160.6 | 159.88 | 6,808 |
| December 04, 2025 | 159.52 | 159.66 | 159.66 | 159.66 | 159.32 | 3,053 |
| December 03, 2025 | 158.62 | 158.74 | 158.74 | 158.74 | 158 | 8,661 |
| December 02, 2025 | 158 | 158.32 | 158.32 | 158.92 | 157.98 | 8,950 |
| December 01, 2025 | 157.68 | 158.3 | 158.3 | 158.3 | 157.18 | 38,219 |
| November 28, 2025 | 158.54 | 158.76 | 158.76 | 158.76 | 157.86 | 6,895 |
| November 27, 2025 | 157.94 | 157.88 | 157.88 | 158.16 | 157.74 | 8,515 |
| November 26, 2025 | 157.24 | 158 | 158 | 158.02 | 156.94 | 13,590 |
| November 25, 2025 | 155.54 | 156.04 | 156.04 | 156.04 | 154.66 | 7,723 |
| November 24, 2025 | 155.1 | 155.98 | 155.98 | 156.14 | 154.38 | 14,518 |
| November 21, 2025 | 153 | 154.26 | 154.26 | 154.26 | 152.34 | 10,936 |
| November 20, 2025 | 156.74 | 155.4 | 155.4 | 157.38 | 155.4 | 4,489 |
| November 19, 2025 | 154.22 | 154.64 | 154.64 | 155.66 | 154.12 | 7,207 |
| November 18, 2025 | 154.84 | 154.48 | 154.48 | 155.2 | 153.36 | 12,236 |
| November 17, 2025 | 157.96 | 157.28 | 157.28 | 157.96 | 156.86 | 17,665 |
| November 14, 2025 | 156.92 | 157.86 | 157.86 | 157.86 | 155.3 | 16,536 |
| November 13, 2025 | 160.82 | 158.3 | 158.3 | 160.82 | 158.2 | 10,529 |
| November 12, 2025 | 160.82 | 160.9 | 160.9 | 161.22 | 160.72 | 3,734 |
| November 11, 2025 | 160 | 159.7 | 159.7 | 160.12 | 159.42 | 14,270 |
| November 10, 2025 | 159.04 | 158.94 | 158.94 | 159.5 | 158.9 | 15,770 |
| November 07, 2025 | 159.34 | 156.3 | 156.3 | 159.34 | 156.3 | 14,521 |
| November 06, 2025 | 160.56 | 158.08 | 158.08 | 161.1 | 158.08 | 13,340 |
| November 05, 2025 | 159.8 | 160.86 | 160.86 | 160.86 | 159.76 | 8,990 |
| November 04, 2025 | 160.5 | 160.98 | 160.98 | 161.54 | 160.16 | 28,585 |
| November 03, 2025 | 161.82 | 161.72 | 161.72 | 162.54 | 161.3 | 45,653 |
| October 31, 2025 | 161.26 | 161.62 | 161.62 | 162.14 | 161.02 | 6,054 |
| October 30, 2025 | 161.54 | 161.86 | 161.86 | 162.08 | 161.08 | 9,735 |
| October 29, 2025 | 162.58 | 161.7 | 161.7 | 162.76 | 161.5 | 10,571 |
| October 28, 2025 | 161.76 | 162.36 | 162.36 | 162.46 | 161.6 | 3,951 |
| October 27, 2025 | 161.98 | 162.04 | 162.04 | 162.18 | 161.64 | 14,274 |
| October 24, 2025 | 186.94 | 186.94 | 186.94 | 186.94 | 186.94 | 5,525 |
| October 23, 2025 | 159.7 | 159.64 | 159.64 | 159.7 | 159.1 | 7,539 |
| October 22, 2025 | 160.56 | 159.52 | 159.52 | 160.92 | 159.52 | 9,411 |
| October 21, 2025 | 159.82 | 160.86 | 160.86 | 160.94 | 159.78 | 9,405 |
| October 20, 2025 | 158.86 | 159.72 | 159.72 | 159.82 | 158.66 | 15,874 |
| October 17, 2025 | 155.1 | 157.08 | 157.08 | 157.58 | 154.7 | 9,026 |
| October 16, 2025 | 158.46 | 158.32 | 158.32 | 158.74 | 158.24 | 4,789 |
| October 15, 2025 | 158.38 | 158.38 | 158.38 | 159.04 | 158.28 | 13,870 |
| October 14, 2025 | 156.74 | 157.36 | 157.36 | 157.36 | 156.08 | 11,767 |
| October 13, 2025 | 157.08 | 157.78 | 157.78 | 157.78 | 156.9 | 8,641 |
| October 10, 2025 | 159.56 | 156.28 | 156.28 | 160 | 156.28 | 11,291 |
| October 09, 2025 | 159.84 | 159.74 | 159.74 | 159.92 | 159.46 | 5,474 |
| October 08, 2025 | 158.74 | 159.56 | 159.56 | 159.56 | 158.68 | 3,022 |
| October 07, 2025 | 159.2 | 158.5 | 158.5 | 159.82 | 158.5 | 14,540 |
| October 06, 2025 | 158.66 | 159.12 | 159.12 | 159.7 | 158.44 | 15,294 |
| October 03, 2025 | 157.84 | 157.8 | 157.8 | 157.84 | 157.42 | 3,664 |
| October 02, 2025 | 157.18 | 157.22 | 157.22 | 157.78 | 157.06 | 10,087 |
| October 01, 2025 | 154.58 | 156.62 | 156.62 | 156.62 | 154.58 | 28,302 |
| September 30, 2025 | 155.3 | 155.2 | 155.2 | 155.48 | 154.94 | 4,580 |
| September 29, 2025 | 155.32 | 155.28 | 155.28 | 155.7 | 155.2 | 10,083 |
| September 26, 2025 | 154.16 | 154.48 | 154.48 | 154.9 | 153.88 | 7,175 |
| September 25, 2025 | 154.22 | 154.12 | 154.12 | 154.52 | 153.62 | 8,192 |
| September 24, 2025 | 154.2 | 154.5 | 154.5 | 154.9 | 154.08 | 9,079 |
| September 23, 2025 | 154.96 | 154.68 | 154.68 | 155.3 | 154.68 | 3,556 |
| September 22, 2025 | 154.86 | 154.66 | 154.66 | 154.86 | 154.12 | 4,863 |
| September 19, 2025 | 154.04 | 154.42 | 154.42 | 154.78 | 153.94 | 8,140 |
| September 18, 2025 | 153.62 | 154.82 | 154.82 | 155.08 | 153.44 | 7,656 |
| September 17, 2025 | 152.14 | 152.5 | 152.5 | 152.54 | 152.06 | 2,075 |
| September 16, 2025 | 153.36 | 152.02 | 152.02 | 153.5 | 151.94 | 4,218 |
| September 15, 2025 | 153.62 | 153.64 | 153.64 | 153.8 | 153.26 | 27,868 |