142.26
+0.42(+0.30%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 141.9 | 141.84 | 141.84 | 142.44 | 141.72 | 7,277 |
| September 25, 2025 | 141.58 | 141.92 | 141.92 | 141.92 | 141.08 | 12,352 |
| September 24, 2025 | 141.76 | 141.96 | 141.96 | 142.44 | 141.46 | 24,927 |
| September 23, 2025 | 142.36 | 142.2 | 142.2 | 142.38 | 142.12 | 7,289 |
| September 22, 2025 | 142.04 | 142.1 | 142.1 | 142.24 | 141.36 | 12,230 |
| September 19, 2025 | 141.2 | 141.68 | 141.68 | 142 | 141.2 | 10,773 |
| September 18, 2025 | 140.84 | 141.42 | 141.42 | 141.42 | 140.78 | 2,677 |
| September 17, 2025 | 139.76 | 139.6 | 139.6 | 139.86 | 139.5 | 3,429 |
| September 16, 2025 | 140.72 | 139.7 | 139.7 | 140.72 | 139.7 | 5,236 |
| September 15, 2025 | 140.8 | 140.74 | 140.74 | 140.9 | 140.36 | 15,423 |
| September 12, 2025 | 140.48 | 140.72 | 140.72 | 140.84 | 140.34 | 6,384 |
| September 11, 2025 | 140.16 | 140.56 | 140.56 | 140.56 | 139.76 | 14,706 |
| September 10, 2025 | 139.96 | 139.62 | 139.62 | 140.14 | 139.62 | 3,414 |
| September 09, 2025 | 138.58 | 138.84 | 138.84 | 138.86 | 138.46 | 8,982 |
| September 08, 2025 | 138.68 | 138.68 | 138.68 | 138.84 | 138.38 | 9,576 |
| September 05, 2025 | 139.8 | 137.92 | 137.92 | 139.8 | 137.5 | 8,703 |
| September 04, 2025 | 138.6 | 139.1 | 139.1 | 139.16 | 138.6 | 8,625 |
| September 03, 2025 | 138.24 | 137.94 | 137.94 | 138.56 | 137.94 | 4,343 |
| September 02, 2025 | 138.18 | 136.78 | 136.78 | 138.34 | 136.78 | 11,412 |
| September 01, 2025 | 137.92 | 138.34 | 138.34 | 138.34 | 137.92 | 2,203 |
| August 29, 2025 | 139.32 | 138.02 | 138.02 | 139.32 | 137.92 | 10,167 |
| August 28, 2025 | 139.3 | 139 | 139 | 139.44 | 138.68 | 6,024 |
| August 27, 2025 | 139.14 | 139.48 | 139.48 | 139.76 | 139.14 | 12,415 |
| August 26, 2025 | 138.24 | 138.08 | 138.08 | 138.28 | 137.84 | 7,307 |
| August 25, 2025 | 137.78 | 138.2 | 138.2 | 138.22 | 137.76 | 25,368 |
| August 22, 2025 | 137.12 | 138.16 | 138.16 | 138.16 | 137.12 | 12,143 |
| August 21, 2025 | 137.44 | 137.36 | 137.36 | 137.44 | 136.52 | 15,669 |
| August 20, 2025 | 137.3 | 136.64 | 136.64 | 137.38 | 135.84 | 11,348 |
| August 19, 2025 | 137.78 | 137.6 | 137.6 | 137.86 | 137.6 | 1,126 |
| August 18, 2025 | 137.74 | 137.82 | 137.82 | 138.1 | 137.68 | 1,435 |
| August 15, 2025 | 138.72 | 137.6 | 137.6 | 138.72 | 137.56 | 1,928 |
| August 14, 2025 | 137.98 | 138.28 | 138.28 | 138.38 | 137.6 | 11,753 |
| August 13, 2025 | 137.7 | 137.46 | 137.46 | 138.2 | 137.42 | 3,843 |
| August 12, 2025 | 137.3 | 137.36 | 137.36 | 137.76 | 137.06 | 13,657 |
| August 11, 2025 | 137.22 | 137.56 | 137.56 | 137.62 | 136.96 | 8,172 |
| August 08, 2025 | 136.3 | 136.5 | 136.5 | 136.82 | 136.3 | 4,599 |
| August 07, 2025 | 136.22 | 136.18 | 136.18 | 137.1 | 136.18 | 10,087 |
| August 06, 2025 | 136.5 | 136.18 | 136.18 | 136.7 | 135.62 | 13,331 |
| August 05, 2025 | 137.22 | 135.74 | 135.74 | 137.38 | 135.74 | 1,655 |
| August 04, 2025 | 135.14 | 136.26 | 136.26 | 136.26 | 135.14 | 10,482 |
| August 01, 2025 | 138.08 | 134.82 | 134.82 | 138.08 | 134.26 | 4,729 |
| July 31, 2025 | 139.98 | 139.46 | 139.46 | 140.36 | 139.46 | 8,287 |
| July 30, 2025 | 137.8 | 138.66 | 138.66 | 138.92 | 137.64 | 10,014 |
| July 29, 2025 | 138.34 | 137.86 | 137.86 | 138.66 | 137.86 | 7,138 |
| July 28, 2025 | 136.74 | 137.32 | 137.32 | 137.32 | 136.66 | 4,596 |
| July 25, 2025 | 135.36 | 135.72 | 135.72 | 135.76 | 135.22 | 7,329 |
| July 24, 2025 | 135.06 | 135.14 | 135.14 | 135.44 | 134.8 | 13,139 |
| July 23, 2025 | 134.66 | 134.8 | 134.8 | 134.92 | 134.48 | 1,737 |
| July 22, 2025 | 134.72 | 134.02 | 134.02 | 134.82 | 134.02 | 3,474 |
| July 21, 2025 | 135.36 | 135.1 | 135.1 | 135.48 | 135.04 | 5,846 |
| July 18, 2025 | 135.68 | 134.98 | 134.98 | 135.68 | 134.9 | 8,652 |
| July 17, 2025 | 135.06 | 135.5 | 135.5 | 135.5 | 134.82 | 3,178 |
| July 16, 2025 | 133.68 | 132.4 | 132.4 | 134.8 | 132.4 | 8,520 |
| July 15, 2025 | 134.5 | 134.78 | 134.78 | 134.86 | 134.28 | 6,659 |
| July 14, 2025 | 133.14 | 133.74 | 133.74 | 133.8 | 133 | 12,897 |
| July 11, 2025 | 133.82 | 133.5 | 133.5 | 133.82 | 133.06 | 17,261 |
| July 10, 2025 | 132.96 | 134.18 | 134.18 | 134.18 | 132.9 | 9,969 |
| July 09, 2025 | 132.6 | 133.1 | 133.1 | 133.5 | 132.5 | 12,319 |
| July 08, 2025 | 132.58 | 132.78 | 132.78 | 132.94 | 132.56 | 14,437 |
| July 07, 2025 | 132.8 | 132.82 | 132.82 | 133.44 | 132.7 | 8,169 |