144.90
-0.075(-0.05%)
Currency In EUR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 145.03 | 144.9 | 144.9 | 145.06 | 144.76 | 5,193 |
October 16, 2025 | 144.6 | 144.98 | 144.98 | 145.18 | 144.6 | 2,563 |
October 15, 2025 | 145.16 | 145.06 | 145.06 | 145.16 | 144.78 | 2,532 |
October 14, 2025 | 143.59 | 144.61 | 144.61 | 144.65 | 143.59 | 3,416 |
October 13, 2025 | 143.65 | 144.36 | 144.36 | 144.53 | 143.65 | 7,146 |
October 10, 2025 | 144.19 | 144.37 | 144.37 | 144.37 | 144.15 | 1,809 |
October 09, 2025 | 144.38 | 144.19 | 144.19 | 144.46 | 144.19 | 2,643 |
October 08, 2025 | 144.2 | 144.45 | 144.45 | 144.46 | 144.2 | 5,054 |
October 07, 2025 | 144.13 | 144.13 | 144.13 | 144.2 | 144.04 | 1,893 |
October 06, 2025 | 144.4 | 144.24 | 144.24 | 144.4 | 144.04 | 4,030 |
October 03, 2025 | 144.22 | 144.26 | 144.26 | 144.32 | 144.17 | 724 |
October 02, 2025 | 144.06 | 144.25 | 144.25 | 144.29 | 144.04 | 2,083 |
October 01, 2025 | 143.79 | 144.07 | 144.07 | 144.2 | 143.77 | 1,832 |
September 30, 2025 | 143.95 | 144.01 | 144.01 | 144.04 | 143.85 | 2,270 |
September 29, 2025 | 143.88 | 143.95 | 143.95 | 143.99 | 143.82 | 1,209 |
September 26, 2025 | 143.53 | 143.81 | 143.81 | 143.84 | 143.53 | 1,488 |
September 25, 2025 | 144.05 | 143.56 | 143.56 | 144.05 | 143.54 | 13,710 |
September 24, 2025 | 143.92 | 143.94 | 143.94 | 143.94 | 143.79 | 7,269 |
September 23, 2025 | 144.12 | 143.83 | 143.83 | 144.12 | 143.71 | 4,501 |
September 22, 2025 | 143.53 | 143.82 | 143.82 | 143.94 | 143.53 | 2,845 |
September 19, 2025 | 144.09 | 143.8 | 143.8 | 144.09 | 143.77 | 2,992 |
September 18, 2025 | 143.97 | 144.02 | 144.02 | 144.07 | 143.85 | 1,359 |
September 17, 2025 | 144 | 143.95 | 143.95 | 144 | 143.82 | 3,836 |
September 16, 2025 | 143.9 | 143.86 | 143.86 | 144.02 | 143.79 | 3,335 |
September 15, 2025 | 143.94 | 143.87 | 143.87 | 143.94 | 143.76 | 8,822 |
September 12, 2025 | 143.89 | 143.76 | 143.76 | 143.99 | 143.73 | 2,051 |
September 11, 2025 | 143.4 | 144.16 | 144.16 | 144.22 | 143.4 | 4,082 |
September 10, 2025 | 143.95 | 144.01 | 144.01 | 144.1 | 143.88 | 5,971 |
September 09, 2025 | 143.5 | 143.82 | 143.82 | 143.96 | 143.5 | 1,697 |
September 08, 2025 | 143.32 | 144 | 144 | 144.04 | 143.32 | 1,533 |
September 05, 2025 | 144 | 143.83 | 143.83 | 144 | 143.45 | 4,760 |
September 04, 2025 | 143.24 | 143.48 | 143.48 | 143.53 | 143.16 | 3,201 |
September 03, 2025 | 142.92 | 143.21 | 143.21 | 143.21 | 142.71 | 8,927 |
September 02, 2025 | 143.08 | 142.78 | 142.78 | 143.08 | 142.78 | 3,281 |
September 01, 2025 | 143.14 | 143.17 | 143.17 | 143.35 | 143.08 | 1,122 |
August 29, 2025 | 143.1 | 143.35 | 143.35 | 143.46 | 143.1 | 4,870 |
August 28, 2025 | 143.59 | 143.49 | 143.49 | 143.65 | 143.29 | 5,603 |
August 27, 2025 | 143.46 | 143.54 | 143.54 | 143.57 | 143.41 | 11,373 |
August 26, 2025 | 143.21 | 143.41 | 143.41 | 143.44 | 143.21 | 6,924 |
August 25, 2025 | 142.72 | 143.34 | 143.34 | 143.46 | 142.72 | 3,199 |
August 22, 2025 | 143.15 | 143.48 | 143.48 | 143.48 | 143.15 | 28,671 |
August 21, 2025 | 143.57 | 143.25 | 143.25 | 143.57 | 143.13 | 969 |
August 20, 2025 | 143.94 | 143.55 | 143.55 | 143.94 | 143.41 | 20,700 |
August 19, 2025 | 144.57 | 144.28 | 143.39 | 144.57 | 144.1 | 4,072 |
August 18, 2025 | 144.09 | 144.18 | 144.18 | 144.4 | 144.09 | 3,105 |
August 15, 2025 | 144.51 | 144.15 | 144.15 | 144.51 | 144.15 | 8,026 |
August 14, 2025 | 145.1 | 144.63 | 144.63 | 145.1 | 144.56 | 2,347 |
August 13, 2025 | 144.03 | 144.56 | 144.56 | 144.68 | 144.03 | 2,420 |
August 12, 2025 | 144.54 | 144.22 | 144.22 | 144.54 | 144.1 | 1,957 |
August 11, 2025 | 144.29 | 144.37 | 144.37 | 144.53 | 144.29 | 2,911 |
August 08, 2025 | 144.82 | 144.33 | 144.33 | 144.82 | 144.33 | 3,877 |
August 07, 2025 | 145.07 | 144.6 | 144.6 | 145.07 | 144.45 | 2,235 |
August 06, 2025 | 144.55 | 144.51 | 144.51 | 144.61 | 144.46 | 1,235 |
August 05, 2025 | 144.69 | 144.67 | 144.67 | 144.71 | 144.51 | 1,423 |
August 04, 2025 | 144.24 | 144.54 | 144.54 | 144.59 | 144.13 | 3,459 |
August 01, 2025 | 143.96 | 144.11 | 144.11 | 144.34 | 143.95 | 3,416 |
July 31, 2025 | 144.34 | 144.39 | 144.39 | 144.42 | 144.2 | 1,873 |
July 30, 2025 | 144.25 | 144.26 | 144.26 | 144.47 | 144.22 | 6,766 |
July 29, 2025 | 144.34 | 144.34 | 144.34 | 144.41 | 144.26 | 3,978 |
July 28, 2025 | 144.12 | 144.34 | 144.34 | 144.48 | 144.12 | 8,969 |