163.16
+0.2(+0.12%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 162.95 | 163.07 | 163.07 | 163.16 | 162.95 | 32,650 |
| January 13, 2026 | 163 | 162.96 | 162.96 | 163.07 | 162.94 | 1,232 |
| January 12, 2026 | 163.01 | 163.01 | 163.01 | 163.01 | 162.83 | 4,376 |
| January 09, 2026 | 162.8 | 162.84 | 162.84 | 162.92 | 162.8 | 3,397 |
| January 08, 2026 | 163.01 | 162.77 | 162.77 | 163.01 | 162.64 | 60,220 |
| January 07, 2026 | 162.92 | 162.88 | 162.88 | 162.92 | 162.88 | 489 |
| January 06, 2026 | 162.49 | 162.67 | 162.67 | 162.71 | 162.49 | 12,901 |
| January 05, 2026 | 162.24 | 162.34 | 162.34 | 162.34 | 162.18 | 2,649 |
| January 02, 2026 | 162.32 | 162.11 | 162.11 | 162.33 | 162.11 | 1,433 |
| December 31, 2025 | 162.38 | 162.38 | 162.38 | 162.38 | 162.38 | 0 |
| December 30, 2025 | 162.44 | 162.43 | 162.43 | 162.44 | 162.26 | 28,125 |
| December 29, 2025 | 163.42 | 162.38 | 162.38 | 163.42 | 162.19 | 2,143 |
| December 24, 2025 | 162.04 | 162.04 | 162.04 | 162.04 | 162.04 | 0 |
| December 23, 2025 | 161.92 | 161.96 | 161.96 | 162.09 | 161.92 | 12,185 |
| December 22, 2025 | 161.83 | 161.62 | 161.62 | 161.91 | 161.62 | 19,873 |
| December 19, 2025 | 162.09 | 161.84 | 161.84 | 162.09 | 161.76 | 2,412 |
| December 18, 2025 | 162.12 | 162.08 | 162.08 | 162.22 | 161.91 | 11,037 |
| December 17, 2025 | 162.21 | 161.96 | 161.96 | 162.29 | 161.96 | 31,380 |
| December 16, 2025 | 162.12 | 162.09 | 162.09 | 162.16 | 162 | 715 |
| December 15, 2025 | 162.11 | 162.05 | 162.05 | 162.19 | 162.05 | 3,864 |
| December 12, 2025 | 162.07 | 161.91 | 161.91 | 162.08 | 161.91 | 10 |
| December 11, 2025 | 161.87 | 162.06 | 162.06 | 162.13 | 161.87 | 9,383 |
| December 10, 2025 | 161.79 | 161.92 | 161.92 | 161.92 | 161.65 | 1,270 |
| December 09, 2025 | 161.93 | 161.93 | 161.93 | 162.06 | 161.86 | 765 |
| December 08, 2025 | 162.27 | 161.88 | 161.88 | 162.27 | 161.88 | 2,633 |
| December 05, 2025 | 162.57 | 162.39 | 162.39 | 162.6 | 162.39 | 321 |
| December 04, 2025 | 162.68 | 162.57 | 162.57 | 162.7 | 162.57 | 2,158 |
| December 03, 2025 | 162.67 | 162.7 | 162.7 | 162.73 | 162.65 | 3,581 |
| December 02, 2025 | 162.52 | 162.58 | 162.58 | 162.65 | 162.45 | 7,418 |
| December 01, 2025 | 162.62 | 162.46 | 162.46 | 162.66 | 162.42 | 7,875 |
| November 28, 2025 | 162.81 | 162.71 | 162.71 | 162.81 | 162.66 | 1,732 |
| November 27, 2025 | 162.76 | 162.76 | 162.76 | 162.76 | 162.76 | 64 |
| November 26, 2025 | 162.63 | 162.69 | 162.69 | 162.69 | 162.63 | 2,958 |
| November 25, 2025 | 162.36 | 162.66 | 162.66 | 162.67 | 162.36 | 20,554 |
| November 24, 2025 | 162.51 | 162.48 | 162.48 | 162.51 | 162.48 | 223 |
| November 21, 2025 | 162.33 | 162.36 | 162.36 | 162.48 | 162.33 | 1,168 |
| November 20, 2025 | 162.46 | 162.32 | 162.32 | 162.46 | 162.32 | 51 |
| November 19, 2025 | 162.31 | 162.33 | 162.33 | 162.58 | 162.31 | 2,002 |
| November 18, 2025 | 162.37 | 162.21 | 162.21 | 162.45 | 162.21 | 25,289 |
| November 17, 2025 | 162.36 | 162.32 | 162.32 | 162.39 | 162.27 | 39,980 |
| November 14, 2025 | 162.41 | 162.36 | 162.36 | 162.41 | 162.22 | 2,157 |
| November 13, 2025 | 162.82 | 162.46 | 162.46 | 162.82 | 162.46 | 25,345 |
| November 12, 2025 | 162.58 | 162.84 | 162.84 | 162.95 | 162.58 | 209 |
| November 11, 2025 | 162.56 | 162.72 | 162.72 | 162.72 | 162.56 | 7,142 |
| November 10, 2025 | 162.38 | 162.63 | 162.63 | 162.74 | 162.38 | 537 |
| November 07, 2025 | 162.45 | 162.42 | 162.42 | 162.45 | 162.32 | 147 |
| November 06, 2025 | 162.64 | 162.58 | 162.58 | 162.75 | 162.58 | 1,457 |
| November 05, 2025 | 162.79 | 162.6 | 162.6 | 162.79 | 162.6 | 10,977 |
| November 04, 2025 | 162.74 | 162.74 | 162.74 | 162.74 | 162.66 | 1,019 |
| November 03, 2025 | 163.2 | 162.7 | 162.7 | 163.2 | 162.7 | 2,081 |
| October 31, 2025 | 162.98 | 162.94 | 162.94 | 163.04 | 162.94 | 48 |
| October 30, 2025 | 162.95 | 162.94 | 162.94 | 163.04 | 162.94 | 150 |
| October 29, 2025 | 163.28 | 163.19 | 163.19 | 163.28 | 163.15 | 2 |
| October 28, 2025 | 163.25 | 163.07 | 163.07 | 163.32 | 163.07 | 169 |
| October 27, 2025 | 163.01 | 163.1 | 163.1 | 163.1 | 162.97 | 18,794 |
| October 24, 2025 | 162.89 | 162.91 | 162.91 | 163.02 | 162.88 | 428 |
| October 23, 2025 | 163.13 | 163.04 | 163.04 | 163.21 | 163.04 | 686 |
| October 22, 2025 | 163.22 | 163.16 | 163.16 | 163.22 | 163.16 | 5,151 |
| October 21, 2025 | 163.2 | 163.21 | 163.21 | 163.27 | 163.09 | 1,814 |
| October 20, 2025 | 162.96 | 163.03 | 163.03 | 163.03 | 162.85 | 9,896 |