186.26
-1.48(-0.79%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 192.58 | 187.74 | 187.74 | 192.58 | 187.66 | 484 |
| September 04, 2025 | 193.56 | 193.86 | 193.86 | 193.86 | 193.02 | 174 |
| September 03, 2025 | 193.7 | 191.88 | 191.88 | 193.96 | 191.86 | 131 |
| September 02, 2025 | 194.6 | 193.04 | 193.04 | 194.8 | 193.04 | 1,671 |
| September 01, 2025 | 195.28 | 193.1 | 193.1 | 195.28 | 193.1 | 207 |
| August 29, 2025 | 193.64 | 193.1 | 193.1 | 193.64 | 192 | 88 |
| August 28, 2025 | 196 | 191.6 | 191.6 | 196 | 191.6 | 141 |
| August 27, 2025 | 193.26 | 194.42 | 194.42 | 194.42 | 193.26 | 1,002 |
| August 26, 2025 | 192.98 | 192.98 | 192.98 | 193.26 | 192.82 | 97 |
| August 25, 2025 | 194.06 | 192.7 | 192.7 | 195.48 | 192.7 | 103 |
| August 22, 2025 | 196.8 | 195.04 | 195.04 | 198.74 | 195.04 | 187 |
| August 21, 2025 | 198.58 | 197.86 | 197.86 | 198.58 | 197 | 75 |
| August 20, 2025 | 195.8 | 197.58 | 197.58 | 199 | 195.8 | 337 |
| August 19, 2025 | 191.82 | 195.54 | 195.54 | 196.2 | 191.82 | 324 |
| August 18, 2025 | 194.82 | 193.04 | 193.04 | 194.82 | 193 | 248 |
| August 15, 2025 | 196.02 | 193.06 | 193.06 | 196.02 | 192.4 | 456 |
| August 14, 2025 | 196.92 | 195.4 | 195.4 | 197.34 | 195.4 | 114 |
| August 13, 2025 | 199.08 | 196.86 | 196.86 | 199.8 | 196.34 | 380 |
| August 12, 2025 | 204.05 | 199.94 | 199.94 | 204.75 | 199.94 | 184 |
| August 11, 2025 | 202.3 | 203.55 | 203.55 | 203.9 | 202.3 | 157 |
| August 08, 2025 | 201.75 | 200.75 | 200.75 | 201.75 | 200.1 | 104 |
| August 07, 2025 | 199.66 | 199.56 | 199.56 | 200.15 | 198.66 | 125 |
| August 06, 2025 | 198.22 | 199.38 | 199.38 | 199.38 | 197.76 | 91 |
| August 05, 2025 | 200.3 | 199.72 | 199.72 | 200.3 | 199.72 | 15 |
| August 04, 2025 | 199.52 | 199.48 | 199.48 | 199.52 | 198.86 | 43 |
| August 01, 2025 | 202.95 | 197.96 | 197.96 | 202.95 | 197.68 | 759 |
| July 31, 2025 | 203.35 | 202.1 | 202.1 | 203.95 | 202.1 | 239 |
| July 30, 2025 | 205.1 | 204.95 | 204.95 | 206 | 202.95 | 254 |
| July 29, 2025 | 198.54 | 204.8 | 204.8 | 208.3 | 197.74 | 767 |
| July 28, 2025 | 196.76 | 196.82 | 196.82 | 197.76 | 196.22 | 1,221 |
| July 25, 2025 | 195.54 | 195.54 | 195.54 | 195.54 | 195.54 | 59 |
| July 24, 2025 | 193.22 | 195.16 | 195.16 | 195.16 | 193.22 | 259 |
| July 23, 2025 | 195.14 | 193.68 | 193.68 | 195.14 | 193 | 120 |
| July 22, 2025 | 192.58 | 192.74 | 192.74 | 194.6 | 191.98 | 402 |
| July 21, 2025 | 195.14 | 194.26 | 194.26 | 195.14 | 193.82 | 247 |
| July 18, 2025 | 193.52 | 195.16 | 195.16 | 195.3 | 193.52 | 141 |
| July 17, 2025 | 195.12 | 193 | 193 | 195.12 | 193 | 143 |
| July 16, 2025 | 194.08 | 191.84 | 191.84 | 194.48 | 191.84 | 99 |
| July 15, 2025 | 197.34 | 195.42 | 195.42 | 197.34 | 195.42 | 166 |
| July 14, 2025 | 192.4 | 195.48 | 195.48 | 196.44 | 192.4 | 719 |
| July 11, 2025 | 191.98 | 192.66 | 192.66 | 193.72 | 191.98 | 432 |
| July 10, 2025 | 193.08 | 193 | 193 | 193.08 | 192.58 | 126 |
| July 09, 2025 | 192.54 | 192.26 | 192.26 | 192.7 | 191 | 436 |
| July 08, 2025 | 193.88 | 192.9 | 192.9 | 194.04 | 192.46 | 363 |
| July 07, 2025 | 193.28 | 193.2 | 193.2 | 194.1 | 193.2 | 97 |
| July 04, 2025 | 192.3 | 193.04 | 193.04 | 193.38 | 192.3 | 191 |
| July 03, 2025 | 189.62 | 192.3 | 192.3 | 192.3 | 189.36 | 244 |
| July 02, 2025 | 194.24 | 189.96 | 189.96 | 194.24 | 188.48 | 544 |
| July 01, 2025 | 195.44 | 194.24 | 194.24 | 195.44 | 192.94 | 236 |
| June 30, 2025 | 195.02 | 194.04 | 194.04 | 195.76 | 193.32 | 139 |
| June 27, 2025 | 193.42 | 195.14 | 195.14 | 195.8 | 193.38 | 266 |
| June 26, 2025 | 197.24 | 195.66 | 195.66 | 197.24 | 194.6 | 354 |
| June 25, 2025 | 203 | 196.54 | 196.54 | 203 | 196.5 | 463 |
| June 24, 2025 | 202.55 | 200.4 | 200.4 | 204.85 | 199.98 | 655 |
| June 23, 2025 | 201.85 | 201.7 | 201.7 | 203.25 | 200.7 | 309 |
| June 20, 2025 | 202.75 | 203.3 | 203.3 | 203.7 | 202.75 | 226 |
| June 19, 2025 | 200 | 202.05 | 202.05 | 202.05 | 200 | 206 |
| June 18, 2025 | 202 | 203.25 | 203.25 | 203.25 | 202 | 3 |
| June 17, 2025 | 209.9 | 203.4 | 203.4 | 209.9 | 201.3 | 283 |
| June 16, 2025 | 206.65 | 204.15 | 204.15 | 206.65 | 203.9 | 161 |