162.07
+0.29(+0.18%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 161.99 | 162.07 | 162.07 | 162.36 | 161.65 | 5,824 |
| August 15, 2025 | 163.15 | 161.78 | 161.78 | 163.15 | 161.72 | 6,385 |
| August 14, 2025 | 162.24 | 162.62 | 162.62 | 163.01 | 162.24 | 5,843 |
| August 13, 2025 | 161.9 | 161.64 | 161.64 | 162.37 | 161.64 | 5,195 |
| August 12, 2025 | 161.49 | 161.57 | 161.57 | 161.78 | 161.07 | 2,874 |
| August 11, 2025 | 161.33 | 161.76 | 161.76 | 161.95 | 161.04 | 5,641 |
| August 08, 2025 | 160.25 | 160.53 | 160.53 | 160.96 | 160.22 | 3,262 |
| August 07, 2025 | 160.06 | 160.07 | 160.07 | 161.13 | 160.01 | 8,342 |
| August 06, 2025 | 160.48 | 160.04 | 160.04 | 160.53 | 159.1 | 5,291 |
| August 05, 2025 | 161.43 | 159.64 | 159.64 | 161.63 | 159.64 | 3,802 |
| August 04, 2025 | 158.91 | 160.25 | 160.25 | 160.35 | 158.91 | 10,651 |
| August 01, 2025 | 162.46 | 158.49 | 158.49 | 162.46 | 157.95 | 7,587 |
| July 31, 2025 | 164.72 | 164.07 | 164.07 | 165.17 | 163.72 | 8,825 |
| July 30, 2025 | 162.07 | 163.17 | 163.17 | 163.43 | 161.92 | 2,745 |
| July 29, 2025 | 162.68 | 162.26 | 162.26 | 163.22 | 162.17 | 7,171 |
| July 28, 2025 | 160.79 | 161.49 | 161.49 | 161.49 | 160.7 | 4,787 |
| July 25, 2025 | 159.2 | 159.6 | 159.6 | 159.65 | 158.99 | 5,763 |
| July 24, 2025 | 158.72 | 158.89 | 158.89 | 159.14 | 158.6 | 3,631 |
| July 23, 2025 | 158.2 | 158.45 | 158.45 | 158.69 | 158.12 | 8,632 |
| July 22, 2025 | 158.36 | 157.53 | 157.53 | 158.64 | 157.53 | 1,965 |
| July 21, 2025 | 159.12 | 158.82 | 158.82 | 159.4 | 158.49 | 4,179 |
| July 18, 2025 | 159.45 | 158.65 | 158.65 | 159.45 | 158.48 | 14,039 |
| July 17, 2025 | 158.79 | 159.25 | 159.25 | 159.25 | 158.57 | 6,092 |
| July 16, 2025 | 157.12 | 155.71 | 155.71 | 158.54 | 155.71 | 8,730 |
| July 15, 2025 | 158.07 | 158.49 | 158.49 | 158.54 | 157.83 | 14,704 |
| July 14, 2025 | 156.51 | 157.14 | 157.14 | 157.16 | 156.38 | 13,013 |
| July 11, 2025 | 157.26 | 156.92 | 156.92 | 157.26 | 156.22 | 16,882 |
| July 10, 2025 | 156.25 | 157.72 | 157.72 | 157.72 | 156.25 | 15,235 |
| July 09, 2025 | 155.81 | 156.47 | 156.47 | 157.13 | 155.75 | 8,881 |
| July 08, 2025 | 155.76 | 156.03 | 156.03 | 156.34 | 155.71 | 4,919 |
| July 07, 2025 | 156.05 | 156.04 | 156.04 | 156.66 | 155.91 | 7,439 |
| July 04, 2025 | 155.82 | 155.46 | 155.46 | 155.82 | 155.34 | 3,861 |
| July 03, 2025 | 155.01 | 156.62 | 156.62 | 156.65 | 154.91 | 4,627 |
| July 02, 2025 | 154.9 | 154.73 | 154.73 | 155.1 | 154.32 | 7,582 |
| July 01, 2025 | 154.55 | 154.29 | 154.29 | 154.55 | 153.51 | 15,609 |
| June 30, 2025 | 154.91 | 154.56 | 154.56 | 155.21 | 154.45 | 7,685 |
| June 27, 2025 | 154.17 | 154.72 | 154.72 | 154.74 | 154.01 | 3,053 |
| June 26, 2025 | 153.24 | 153.61 | 153.61 | 153.76 | 152.87 | 13,563 |
| June 25, 2025 | 154.06 | 153.7 | 153.7 | 154.5 | 153.7 | 6,224 |
| June 24, 2025 | 153.66 | 153.51 | 153.51 | 153.8 | 153.03 | 13,072 |
| June 23, 2025 | 151.9 | 152.1 | 152.1 | 153.07 | 151.9 | 7,116 |
| June 20, 2025 | 152.04 | 152.28 | 152.28 | 152.95 | 151.82 | 6,281 |
| June 19, 2025 | 152.67 | 151.56 | 151.56 | 152.67 | 151.51 | 2,284 |
| June 18, 2025 | 152.63 | 152.85 | 152.85 | 153.35 | 152.51 | 5,180 |
| June 17, 2025 | 152.33 | 152.89 | 152.89 | 153.08 | 151.62 | 6,290 |
| June 16, 2025 | 152.13 | 152.88 | 152.88 | 153.04 | 151.89 | 12,655 |
| June 13, 2025 | 151.41 | 152.39 | 152.39 | 152.68 | 151.17 | 7,118 |
| June 12, 2025 | 153.06 | 152.82 | 152.82 | 153.06 | 151.24 | 9,704 |
| June 11, 2025 | 154.74 | 154.48 | 154.48 | 155 | 154.35 | 8,204 |
| June 10, 2025 | 154.45 | 154.24 | 154.24 | 154.56 | 154.06 | 8,151 |
| June 09, 2025 | 153.99 | 154.19 | 154.19 | 154.54 | 153.98 | 9,506 |
| June 06, 2025 | 153.18 | 154.17 | 154.17 | 154.92 | 152.96 | 9,439 |
| June 05, 2025 | 153.49 | 153.65 | 153.65 | 153.87 | 152.04 | 26,324 |
| June 04, 2025 | 153.9 | 153.64 | 153.64 | 154.2 | 152.69 | 5,258 |
| June 03, 2025 | 151.82 | 153.65 | 153.65 | 153.65 | 151.64 | 8,664 |
| June 02, 2025 | 151.12 | 151.2 | 151.2 | 151.6 | 150.34 | 13,960 |
| May 30, 2025 | 152.39 | 152.2 | 152.2 | 152.87 | 152.01 | 3,562 |
| May 29, 2025 | 155.26 | 152.23 | 152.23 | 155.85 | 152.23 | 3,767 |
| May 28, 2025 | 153.21 | 153.13 | 153.13 | 153.54 | 152.6 | 6,449 |
| May 27, 2025 | 151.39 | 152.52 | 152.52 | 152.52 | 150.98 | 7,001 |