176.04
-0.22(-0.12%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 175.52 | 176.26 | 176.26 | 176.26 | 175.38 | 26 |
| September 25, 2025 | 175.26 | 175.42 | 175.42 | 175.82 | 175.26 | 50 |
| September 24, 2025 | 173.26 | 175.32 | 175.32 | 175.32 | 173.26 | 50 |
| September 23, 2025 | 172.02 | 173.54 | 173.54 | 173.54 | 172.02 | 50 |
| September 22, 2025 | 173.2 | 172.3 | 172.3 | 173.2 | 172.3 | 50 |
| September 19, 2025 | 173.02 | 172.44 | 172.44 | 173.02 | 172.44 | 50 |
| September 18, 2025 | 172.92 | 172.9 | 172.9 | 173.56 | 172.9 | 11 |
| September 17, 2025 | 174.48 | 174 | 174 | 174.54 | 173.72 | 125 |
| September 16, 2025 | 174.2 | 175.2 | 175.2 | 175.2 | 174.2 | 98 |
| September 15, 2025 | 173.26 | 174.16 | 174.16 | 174.16 | 172.76 | 98 |
| September 12, 2025 | 172.36 | 173.5 | 173.5 | 173.5 | 172.36 | 8,337 |
| September 11, 2025 | 172.3 | 172.2 | 172.2 | 172.3 | 172.02 | 8,337 |
| September 10, 2025 | 172.04 | 172.3 | 172.3 | 172.3 | 171.9 | 8,337 |
| September 09, 2025 | 171.56 | 171.42 | 171.42 | 171.6 | 171.42 | 8,337 |
| September 08, 2025 | 171.46 | 171.38 | 171.38 | 171.5 | 171.38 | 8,337 |
| September 05, 2025 | 171.22 | 170.22 | 170.22 | 171.22 | 169.88 | 8,337 |
| September 04, 2025 | 170.82 | 171.1 | 171.1 | 171.26 | 170.36 | 3,029 |
| September 03, 2025 | 172.5 | 171.66 | 171.66 | 172.5 | 171.66 | 4,560 |
| September 02, 2025 | 171.66 | 172.2 | 172.2 | 172.2 | 171.48 | 563 |
| September 01, 2025 | 170.96 | 171.1 | 171.1 | 171.5 | 169.42 | 20 |
| August 29, 2025 | 169.66 | 170.18 | 170.18 | 170.18 | 169.66 | 1 |
| August 28, 2025 | 168.76 | 168.96 | 168.96 | 168.96 | 168.72 | 1 |
| August 27, 2025 | 168.38 | 168.24 | 168.24 | 168.56 | 167.9 | 1 |
| August 26, 2025 | 168.24 | 168.76 | 168.76 | 168.76 | 168.24 | 71 |
| August 25, 2025 | 168.7 | 169.5 | 169.5 | 169.5 | 168.7 | 71 |
| August 22, 2025 | 167.56 | 168.78 | 168.78 | 168.78 | 167.56 | 71 |
| August 21, 2025 | 166.98 | 167.54 | 167.54 | 167.54 | 166.98 | 71 |
| August 20, 2025 | 166.28 | 167.14 | 167.14 | 167.14 | 166.28 | 71 |
| August 19, 2025 | 166.9 | 166.06 | 166.06 | 166.9 | 166.06 | 4 |
| August 18, 2025 | 167.2 | 166.8 | 166.8 | 167.2 | 166.6 | 4 |
| August 15, 2025 | 167.6 | 167.66 | 167.66 | 167.92 | 167.18 | 19 |
| August 14, 2025 | 167.76 | 167.72 | 167.72 | 167.76 | 167.36 | 19 |
| August 13, 2025 | 168.3 | 167.44 | 167.44 | 168.68 | 167.44 | 19 |
| August 12, 2025 | 168.54 | 168.4 | 168.4 | 168.54 | 168.22 | 2 |
| August 11, 2025 | 167.8 | 168.02 | 168.02 | 168.02 | 167.8 | 2 |
| August 08, 2025 | 168.36 | 169.1 | 169.1 | 169.4 | 168.36 | 2 |
| August 07, 2025 | 169.06 | 168.44 | 168.44 | 169.28 | 168.44 | 93 |
| August 06, 2025 | 168.28 | 169.2 | 169.2 | 169.2 | 168.28 | 93 |
| August 05, 2025 | 168.16 | 167.9 | 167.9 | 168.24 | 167.9 | 93 |
| August 04, 2025 | 168.7 | 168.4 | 168.4 | 169.18 | 168.28 | 38 |
| August 01, 2025 | 169.42 | 168.28 | 168.28 | 169.42 | 166.6 | 7,315 |
| July 31, 2025 | 170.2 | 169.06 | 169.06 | 170.2 | 168.98 | 3,534 |
| July 30, 2025 | 173.52 | 172.4 | 172.4 | 173.52 | 172.4 | 19 |
| July 29, 2025 | 171.9 | 172.68 | 172.68 | 172.7 | 171.9 | 19 |
| July 28, 2025 | 172 | 171.98 | 171.98 | 172.4 | 171.98 | 53 |
| July 25, 2025 | 173.44 | 172.12 | 172.12 | 173.44 | 172.12 | 33 |
| July 24, 2025 | 174.36 | 173.36 | 173.36 | 174.36 | 173.04 | 555 |
| July 23, 2025 | 173.74 | 173.74 | 173.74 | 173.82 | 173.74 | 36 |
| July 22, 2025 | 173.36 | 173.82 | 173.82 | 173.82 | 172.76 | 36 |
| July 21, 2025 | 173.56 | 173.72 | 173.72 | 173.72 | 173.5 | 760 |
| July 18, 2025 | 172.72 | 173.42 | 173.42 | 174.32 | 172.72 | 760 |
| July 17, 2025 | 170.66 | 171.56 | 171.56 | 171.56 | 170.66 | 74 |
| July 16, 2025 | 171.5 | 171.22 | 171.22 | 171.5 | 170.82 | 1 |
| July 15, 2025 | 171.36 | 171.4 | 171.4 | 171.8 | 171.36 | 1 |
| July 14, 2025 | 172.6 | 171.16 | 171.16 | 172.8 | 171.08 | 1,888 |
| July 11, 2025 | 171.32 | 172.54 | 172.54 | 172.54 | 171.16 | 4 |
| July 10, 2025 | 171.66 | 171.26 | 171.26 | 171.78 | 171.26 | 4 |
| July 09, 2025 | 171.22 | 170.58 | 170.58 | 171.22 | 170.58 | 4 |
| July 08, 2025 | 170.38 | 170.4 | 170.4 | 170.56 | 170.38 | 20 |
| July 07, 2025 | 168.96 | 169.82 | 169.82 | 169.82 | 168.96 | 20 |
