177.53
-1.67(-0.93%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 180.24 | 179.2 | 179.2 | 180.56 | 178.92 | 1,477 |
| August 14, 2025 | 177.92 | 179.26 | 179.26 | 179.3 | 177.7 | 14,645 |
| August 13, 2025 | 177 | 177.56 | 177.56 | 177.7 | 176.62 | 811 |
| August 12, 2025 | 176.3 | 176.53 | 176.53 | 176.6 | 175.62 | 1,695 |
| August 11, 2025 | 175.02 | 175.3 | 175.3 | 175.68 | 173.68 | 726 |
| August 08, 2025 | 171.82 | 174.2 | 174.2 | 174.2 | 171.52 | 109 |
| August 07, 2025 | 170.36 | 171.42 | 171.42 | 171.82 | 169.78 | 439 |
| August 06, 2025 | 167.18 | 168.48 | 168.48 | 168.56 | 167.18 | 1,181 |
| August 05, 2025 | 168.08 | 166.82 | 166.82 | 168.08 | 166.28 | 459 |
| August 04, 2025 | 164.55 | 167.1 | 167.1 | 167.2 | 164.4 | 1,243 |
| August 01, 2025 | 166.56 | 162.98 | 162.98 | 166.98 | 161.76 | 1,758 |
| July 31, 2025 | 169.9 | 168.01 | 168.01 | 169.9 | 167.76 | 375 |
| July 30, 2025 | 165.38 | 167.31 | 167.31 | 167.38 | 164.36 | 3,613 |
| July 29, 2025 | 164.14 | 165.98 | 165.98 | 166.54 | 163.9 | 175 |
| July 28, 2025 | 165.18 | 163.16 | 163.16 | 165.32 | 163 | 1,404 |
| July 25, 2025 | 162.72 | 163.48 | 163.48 | 163.88 | 162.42 | 296 |
| July 24, 2025 | 162.96 | 163.44 | 163.44 | 163.84 | 162.64 | 5,866 |
| July 23, 2025 | 159.92 | 160.5 | 160.5 | 160.9 | 159.28 | 3,106 |
| July 22, 2025 | 158.6 | 158.04 | 158.04 | 158.88 | 157.68 | 1,070 |
| July 21, 2025 | 158.04 | 159.16 | 159.16 | 159.16 | 157.1 | 1,019 |
| July 18, 2025 | 158.94 | 158.38 | 158.38 | 158.94 | 157.14 | 21 |
| July 17, 2025 | 157.08 | 158.32 | 158.32 | 158.32 | 157.02 | 1,527 |
| July 16, 2025 | 156.94 | 156.76 | 156.76 | 158.02 | 156.76 | 692 |
| July 15, 2025 | 159.5 | 157.08 | 157.08 | 159.5 | 156.96 | 1,258 |
| July 14, 2025 | 156.2 | 158.5 | 158.5 | 158.5 | 156.16 | 1,736 |
| July 11, 2025 | 160.18 | 157.47 | 157.47 | 160.18 | 157.14 | 239 |
| July 10, 2025 | 162.08 | 160.58 | 160.58 | 162.24 | 160.58 | 119 |
| July 09, 2025 | 160.02 | 161.92 | 161.92 | 161.92 | 159.76 | 52 |
| July 08, 2025 | 158.08 | 158.39 | 158.39 | 159.06 | 157.62 | 1,879 |
| July 07, 2025 | 155.72 | 157.31 | 157.31 | 157.31 | 155.66 | 22 |
| July 04, 2025 | 157.1 | 155.18 | 155.18 | 157.1 | 154.6 | 561 |
| July 03, 2025 | 155.24 | 156.87 | 156.87 | 156.87 | 154.84 | 743 |
| July 02, 2025 | 155.54 | 154.78 | 154.78 | 156.28 | 153.89 | 589 |
| July 01, 2025 | 155.94 | 153.83 | 153.83 | 156.12 | 153.76 | 324 |
| June 30, 2025 | 156.56 | 155.8 | 155.8 | 156.56 | 154.18 | 18,674 |
| June 27, 2025 | 155.08 | 155.98 | 155.98 | 155.98 | 154.66 | 3,201 |
| June 26, 2025 | 154.96 | 153.98 | 153.98 | 154.96 | 153.64 | 95 |
| June 25, 2025 | 155.66 | 154.19 | 154.19 | 155.66 | 153.26 | 8 |
| June 24, 2025 | 155.2 | 155.61 | 155.61 | 155.76 | 154.42 | 392 |
| June 23, 2025 | 151.54 | 151.46 | 151.46 | 152.66 | 150.34 | 821 |
| June 20, 2025 | 153.26 | 153.2 | 153.2 | 154.44 | 152.86 | 583 |
| June 19, 2025 | 153.8 | 151.91 | 151.91 | 154 | 151.91 | 1,015 |
| June 18, 2025 | 154.26 | 154.68 | 154.68 | 154.68 | 153.78 | 22 |
| June 17, 2025 | 155.44 | 153.79 | 153.79 | 155.76 | 153.79 | 173 |
| June 16, 2025 | 155.12 | 156.66 | 156.66 | 156.8 | 154.8 | 337 |
| June 13, 2025 | 149.9 | 153.88 | 153.88 | 153.88 | 149.9 | 515 |
| June 12, 2025 | 153.16 | 155.94 | 155.94 | 155.94 | 153.16 | 214 |
| June 11, 2025 | 155.88 | 155.67 | 155.67 | 156.58 | 155.4 | 770 |
| June 10, 2025 | 158 | 156 | 156 | 158.14 | 155.78 | 127 |
| June 09, 2025 | 158.72 | 158.27 | 158.27 | 158.78 | 157.4 | 712 |
| June 06, 2025 | 157.4 | 158.06 | 158.06 | 158.26 | 156.72 | 21 |
| June 05, 2025 | 155.56 | 156.91 | 156.91 | 156.91 | 155 | 1,894 |
| June 04, 2025 | 157.04 | 155.74 | 155.74 | 158.1 | 155.36 | 25 |
| June 03, 2025 | 157.3 | 156.74 | 156.74 | 157.52 | 154.88 | 113 |
| June 02, 2025 | 155.94 | 157.02 | 157.02 | 157.06 | 155.8 | 743 |
| May 30, 2025 | 156.54 | 156.88 | 156.88 | 157.2 | 156.52 | 258 |
| May 29, 2025 | 157.64 | 156.58 | 156.58 | 157.64 | 156.32 | 328 |
| May 28, 2025 | 157.6 | 156.08 | 156.08 | 158 | 156.08 | 407 |
| May 27, 2025 | 157.46 | 157.35 | 157.35 | 157.56 | 156.66 | 768 |
| May 26, 2025 | 157.12 | 156.94 | 156.94 | 157.82 | 156.8 | 19 |