139.76
+2.48(+1.81%)
Currency In EUR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 20, 2025 | 138.98 | 139.76 | 139.76 | 139.9 | 138.68 | 51,053 |
October 17, 2025 | 136.02 | 137.28 | 137.28 | 138.24 | 135.46 | 26,476 |
October 16, 2025 | 138.92 | 138.84 | 138.84 | 139.28 | 138.7 | 15,104 |
October 15, 2025 | 138.64 | 138.8 | 138.8 | 139.48 | 138.48 | 70,126 |
October 14, 2025 | 137.34 | 137.9 | 137.9 | 137.94 | 136.72 | 50,412 |
October 13, 2025 | 137.82 | 138.6 | 138.6 | 138.62 | 137.68 | 87,835 |
October 10, 2025 | 140.12 | 137.38 | 137.38 | 140.5 | 137.38 | 34,098 |
October 09, 2025 | 140.32 | 140.22 | 140.22 | 140.5 | 140 | 33,681 |
October 08, 2025 | 139.5 | 140.26 | 140.26 | 140.26 | 139.5 | 33,221 |
October 07, 2025 | 139.3 | 139.02 | 139.02 | 139.88 | 139 | 74,422 |
October 06, 2025 | 139.18 | 139.3 | 139.3 | 139.68 | 138.92 | 56,129 |
October 03, 2025 | 138.66 | 138.74 | 138.74 | 138.82 | 138.32 | 31,680 |
October 02, 2025 | 138.16 | 138.2 | 138.2 | 138.44 | 137.96 | 43,669 |
October 01, 2025 | 136.08 | 137.7 | 137.7 | 137.7 | 135.98 | 142,630 |
September 30, 2025 | 136.58 | 136.56 | 136.56 | 136.84 | 136.28 | 36,851 |
September 29, 2025 | 136.86 | 136.7 | 136.7 | 137.16 | 136.6 | 31,831 |
September 26, 2025 | 136.2 | 136.24 | 136.24 | 136.74 | 135.98 | 32,850 |
September 25, 2025 | 136.14 | 136.26 | 136.26 | 136.36 | 135.5 | 37,763 |
September 24, 2025 | 136.3 | 136.4 | 136.4 | 136.82 | 136.12 | 55,243 |
September 23, 2025 | 136.58 | 136.7 | 136.7 | 136.9 | 136.5 | 48,780 |
September 22, 2025 | 136.5 | 136.34 | 136.34 | 136.5 | 135.9 | 52,531 |
September 19, 2025 | 135.86 | 136.28 | 136.28 | 136.5 | 135.78 | 28,871 |
September 18, 2025 | 135.58 | 136.12 | 136.12 | 136.36 | 135.36 | 37,388 |
September 17, 2025 | 135.24 | 135.2 | 135.2 | 135.38 | 135.04 | 30,993 |
September 16, 2025 | 136.06 | 135.06 | 135.06 | 136.18 | 135 | 29,879 |
September 15, 2025 | 136.08 | 136.14 | 136.14 | 136.26 | 135.8 | 71,531 |
September 12, 2025 | 135.78 | 135.88 | 135.88 | 136.1 | 135.56 | 33,164 |
September 11, 2025 | 135.38 | 135.8 | 135.8 | 135.8 | 135.08 | 19,846 |
September 10, 2025 | 135.24 | 135 | 135 | 135.38 | 134.88 | 43,145 |
September 09, 2025 | 133.9 | 134.12 | 134.12 | 134.28 | 133.84 | 17,573 |
September 08, 2025 | 133.98 | 134.04 | 134.04 | 134.1 | 133.66 | 67,631 |
September 05, 2025 | 134.5 | 133.1 | 133.1 | 134.52 | 132.74 | 59,101 |
September 04, 2025 | 133.44 | 133.88 | 133.88 | 133.98 | 133.44 | 28,504 |
September 03, 2025 | 133.12 | 132.96 | 132.96 | 133.44 | 132.92 | 26,439 |
September 02, 2025 | 133.3 | 132.04 | 132.04 | 133.38 | 132.04 | 42,905 |
September 01, 2025 | 133.12 | 133.48 | 133.48 | 133.48 | 133.06 | 109,565 |
August 29, 2025 | 134.2 | 133.06 | 133.06 | 134.24 | 132.98 | 37,247 |
August 28, 2025 | 134.4 | 134.1 | 134.1 | 134.6 | 133.84 | 24,323 |
August 27, 2025 | 134.24 | 134.42 | 134.42 | 134.58 | 134.16 | 26,502 |
August 26, 2025 | 133.8 | 133.58 | 133.58 | 133.8 | 133.4 | 13,539 |
August 25, 2025 | 133.62 | 133.88 | 133.88 | 133.9 | 133.52 | 49,296 |
August 22, 2025 | 133.02 | 133.94 | 133.94 | 134.12 | 133.02 | 33,561 |
August 21, 2025 | 133.14 | 133.1 | 133.1 | 133.2 | 132.42 | 27,572 |
August 20, 2025 | 133.14 | 132.72 | 132.72 | 133.28 | 132.1 | 45,565 |
August 19, 2025 | 133.36 | 133.4 | 133.4 | 133.74 | 133.16 | 21,709 |
August 18, 2025 | 133.28 | 133.34 | 133.34 | 133.52 | 133.06 | 62,174 |
August 15, 2025 | 134.04 | 133.08 | 133.08 | 134.04 | 133 | 69,383 |
August 14, 2025 | 133.26 | 133.5 | 133.5 | 133.64 | 132.96 | 39,497 |
August 13, 2025 | 133.02 | 132.88 | 132.88 | 133.5 | 132.88 | 28,227 |
August 12, 2025 | 132.58 | 132.6 | 132.6 | 132.9 | 132.2 | 45,231 |
August 11, 2025 | 132.42 | 132.62 | 132.62 | 132.72 | 132.14 | 35,542 |
August 08, 2025 | 131.7 | 131.8 | 131.8 | 132.16 | 131.6 | 31,444 |
August 07, 2025 | 131.32 | 131.52 | 131.52 | 132.28 | 131.3 | 77,031 |
August 06, 2025 | 131.54 | 131.14 | 131.14 | 131.66 | 130.6 | 73,437 |
August 05, 2025 | 132.02 | 130.86 | 130.86 | 132.14 | 130.86 | 60,133 |
August 04, 2025 | 130.18 | 131.14 | 131.14 | 131.16 | 130.14 | 37,866 |
August 01, 2025 | 132.34 | 129.72 | 129.72 | 132.4 | 129 | 144,158 |
July 31, 2025 | 134.1 | 133.5 | 133.5 | 134.56 | 133.22 | 28,789 |
July 30, 2025 | 132.66 | 133.28 | 133.28 | 133.54 | 132.5 | 30,015 |
July 29, 2025 | 132.94 | 132.64 | 132.64 | 133.36 | 132.62 | 42,928 |