130.28
-0.225(-0.17%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 131.14 | 130.5 | 130.5 | 131.14 | 130.44 | 2,170 |
| August 14, 2025 | 130.66 | 130.43 | 130.43 | 130.77 | 130.07 | 14,601 |
| August 13, 2025 | 130.47 | 130.54 | 130.54 | 131.04 | 130.47 | 8,657 |
| August 12, 2025 | 129.19 | 130.01 | 130.01 | 130.01 | 128.92 | 5,386 |
| August 11, 2025 | 129.64 | 129.34 | 129.34 | 129.64 | 129.26 | 2,705 |
| August 08, 2025 | 128.67 | 129.02 | 129.02 | 129.24 | 128.67 | 5,871 |
| August 07, 2025 | 128.78 | 128.41 | 128.41 | 129.31 | 128.41 | 5,813 |
| August 06, 2025 | 128.1 | 128.42 | 128.42 | 128.42 | 127.79 | 4,736 |
| August 05, 2025 | 128.52 | 127.45 | 127.45 | 128.54 | 127.45 | 4,333 |
| August 04, 2025 | 126.77 | 127.83 | 127.83 | 127.83 | 126.77 | 5,950 |
| August 01, 2025 | 127.98 | 126.29 | 126.29 | 127.98 | 125.79 | 3,107 |
| July 31, 2025 | 130.09 | 129.5 | 129.5 | 130.18 | 129.17 | 5,118 |
| July 30, 2025 | 129.25 | 129.14 | 129.14 | 129.28 | 129.1 | 10,440 |
| July 29, 2025 | 129.6 | 129.12 | 129.12 | 129.76 | 129.12 | 915 |
| July 28, 2025 | 129.94 | 129.48 | 129.48 | 130.01 | 129.38 | 4,687 |
| July 25, 2025 | 129.04 | 129.2 | 129.2 | 129.2 | 128.96 | 11,631 |
| July 24, 2025 | 128.79 | 129.09 | 129.09 | 129.14 | 128.78 | 5,563 |
| July 23, 2025 | 128.2 | 128.19 | 128.19 | 128.34 | 128.03 | 2,195 |
| July 22, 2025 | 127.74 | 127.63 | 127.63 | 127.76 | 127.27 | 1,323 |
| July 21, 2025 | 127.89 | 128.37 | 128.37 | 128.37 | 127.89 | 3,044 |
| July 18, 2025 | 127.95 | 127.65 | 127.65 | 127.95 | 127.52 | 8,071 |
| July 17, 2025 | 126.98 | 127.44 | 127.44 | 127.44 | 126.84 | 9,509 |
| July 16, 2025 | 126.1 | 125.77 | 125.77 | 126.65 | 125.77 | 2,294 |
| July 15, 2025 | 127.4 | 126.98 | 126.98 | 127.54 | 126.98 | 2,996 |
| July 14, 2025 | 126.01 | 126.87 | 126.87 | 126.87 | 126.01 | 1,900 |
| July 11, 2025 | 126.84 | 126.81 | 126.81 | 126.84 | 126.43 | 565 |
| July 10, 2025 | 126.61 | 127.17 | 127.17 | 127.17 | 126.61 | 3,768 |
| July 09, 2025 | 126.17 | 126.54 | 126.54 | 126.63 | 126.12 | 1,421 |
| July 08, 2025 | 126.4 | 126.2 | 126.2 | 126.48 | 126.07 | 3,925 |
| July 07, 2025 | 126.7 | 126.52 | 126.52 | 126.85 | 126.5 | 13,854 |
| July 04, 2025 | 126.81 | 126.53 | 126.53 | 126.81 | 126.07 | 6,534 |
| July 03, 2025 | 126.39 | 127.23 | 127.23 | 127.28 | 126.31 | 2,839 |
| July 02, 2025 | 126.1 | 125.98 | 125.98 | 126.1 | 125.5 | 4,694 |
| July 01, 2025 | 125.75 | 125.61 | 125.61 | 125.77 | 125.44 | 4,497 |
| June 30, 2025 | 125.63 | 125.54 | 125.54 | 125.7 | 125.44 | 1,576 |
| June 27, 2025 | 124.93 | 125.36 | 125.36 | 125.36 | 124.9 | 780 |
| June 26, 2025 | 123.95 | 124.39 | 124.39 | 124.39 | 123.92 | 997 |
| June 25, 2025 | 123.69 | 123.59 | 123.59 | 123.87 | 123.59 | 4,142 |
| June 24, 2025 | 123.46 | 123.45 | 123.45 | 123.57 | 123.02 | 9,584 |
| June 23, 2025 | 121.02 | 121.56 | 121.56 | 121.86 | 121.01 | 2,749 |
| June 20, 2025 | 121.17 | 121.43 | 121.43 | 121.72 | 121.17 | 2,185 |
| June 19, 2025 | 121.15 | 120.3 | 120.3 | 121.15 | 120.23 | 12,953 |
| June 18, 2025 | 121.71 | 121.95 | 121.95 | 121.95 | 121.45 | 6,123 |
| June 17, 2025 | 121.94 | 122.04 | 122.04 | 122.24 | 121.76 | 231 |
| June 16, 2025 | 121.89 | 122.58 | 122.58 | 122.78 | 121.84 | 550 |
| June 13, 2025 | 121.05 | 122.03 | 122.03 | 122.03 | 121.05 | 1,546 |
| June 12, 2025 | 122.13 | 122.51 | 122.51 | 122.55 | 121.64 | 10,725 |
| June 11, 2025 | 122.33 | 122.89 | 122.89 | 122.95 | 122.33 | 2,003 |
| June 10, 2025 | 121.96 | 122 | 122 | 122.15 | 121.94 | 3,092 |
| June 09, 2025 | 121.85 | 121.98 | 121.98 | 122.1 | 121.78 | 1,026 |
| June 06, 2025 | 121.22 | 121.76 | 121.76 | 121.96 | 121.1 | 549 |
| June 05, 2025 | 121.36 | 121.88 | 121.88 | 121.93 | 121.13 | 10,096 |
| June 04, 2025 | 121.34 | 121.52 | 121.52 | 121.69 | 121.34 | 1,451 |
| June 03, 2025 | 120.21 | 121.17 | 121.17 | 121.17 | 119.9 | 5,413 |
| June 02, 2025 | 119.4 | 119.79 | 119.79 | 120 | 119.19 | 2,735 |
| May 30, 2025 | 119.8 | 119.75 | 119.75 | 120.04 | 119.43 | 1,864 |
| May 29, 2025 | 121.45 | 120.01 | 120.01 | 121.57 | 120.01 | 336 |
| May 28, 2025 | 120.17 | 119.93 | 119.93 | 120.5 | 119.93 | 2,903 |
| May 27, 2025 | 119.29 | 119.84 | 119.84 | 119.84 | 119.29 | 471 |
| May 26, 2025 | 119.18 | 119.26 | 119.26 | 119.37 | 119.13 | 3,705 |