146.94
+0.7(+0.48%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 147.8 | 146.24 | 146.24 | 147.8 | 146.08 | 5,942 |
| September 04, 2025 | 145.98 | 147.1 | 147.1 | 147.16 | 145.98 | 1,511 |
| September 03, 2025 | 146.2 | 145.78 | 145.78 | 146.66 | 145.6 | 1,403 |
| September 02, 2025 | 148.9 | 145.66 | 145.66 | 148.92 | 145.66 | 6,840 |
| September 01, 2025 | 149.56 | 149.36 | 149.36 | 149.56 | 148.96 | 1,432 |
| August 29, 2025 | 149.82 | 148.9 | 148.9 | 149.82 | 148.82 | 1,245 |
| August 28, 2025 | 150.84 | 149.94 | 149.94 | 150.84 | 149.7 | 1,169 |
| August 27, 2025 | 151.06 | 149.98 | 149.98 | 151.28 | 149.72 | 5,987 |
| August 26, 2025 | 150.94 | 151.06 | 151.06 | 151.7 | 150.46 | 9,841 |
| August 25, 2025 | 151.86 | 151.84 | 151.84 | 152.52 | 151.76 | 1,229 |
| August 22, 2025 | 151.9 | 152.76 | 152.76 | 153.06 | 151.82 | 1,983 |
| August 21, 2025 | 152.48 | 152.3 | 152.3 | 152.48 | 151.8 | 3,888 |
| August 20, 2025 | 152.32 | 152.52 | 152.52 | 152.9 | 152 | 2,817 |
| August 19, 2025 | 155.62 | 157.08 | 153.41 | 157.08 | 155.62 | 4,740 |
| August 18, 2025 | 155.28 | 155.44 | 151.81 | 155.44 | 154.98 | 10,320 |
| August 15, 2025 | 157.24 | 155.78 | 155.78 | 157.24 | 155.78 | 5,568 |
| August 14, 2025 | 155.12 | 156.04 | 156.04 | 156.1 | 155.12 | 1,087 |
| August 13, 2025 | 155.04 | 154.94 | 154.94 | 155.14 | 154.66 | 5,356 |
| August 12, 2025 | 154.54 | 154.18 | 154.18 | 154.62 | 153.6 | 2,293 |
| August 11, 2025 | 155.12 | 154.18 | 154.18 | 155.12 | 153.88 | 6,261 |
| August 08, 2025 | 153.32 | 154.16 | 154.16 | 154.58 | 153.28 | 1,638 |
| August 07, 2025 | 151.62 | 154.1 | 154.1 | 155.02 | 151.62 | 1,878 |
| August 06, 2025 | 151.72 | 151.44 | 151.44 | 151.72 | 150.82 | 697 |
| August 05, 2025 | 151.6 | 150.88 | 150.88 | 151.8 | 150.88 | 6,365 |
| August 04, 2025 | 149.18 | 150.58 | 150.58 | 150.6 | 149.18 | 1,391 |
| August 01, 2025 | 150.96 | 148.3 | 148.3 | 151.04 | 148.3 | 8,490 |
| July 31, 2025 | 153.76 | 152.8 | 152.8 | 155 | 152.72 | 2,291 |
| July 30, 2025 | 153.24 | 154.02 | 154.02 | 154.16 | 153.24 | 427 |
| July 29, 2025 | 153.38 | 153.92 | 153.92 | 154.22 | 153.38 | 5,040 |
| July 28, 2025 | 155.56 | 152.58 | 152.58 | 155.84 | 152.5 | 6,278 |
| July 25, 2025 | 153.18 | 154.28 | 154.28 | 154.28 | 152.94 | 9,741 |
| July 24, 2025 | 154.86 | 154.36 | 154.36 | 155.18 | 154.32 | 1,326 |
| July 23, 2025 | 153.24 | 153.38 | 153.38 | 153.54 | 152.6 | 1,923 |
| July 22, 2025 | 152.26 | 151.38 | 151.38 | 152.26 | 150.72 | 1,022 |
| July 21, 2025 | 152.8 | 152.6 | 152.6 | 152.8 | 152.16 | 3,665 |
| July 18, 2025 | 153.72 | 152.44 | 152.44 | 153.74 | 152.3 | 5,053 |
| July 17, 2025 | 152.46 | 152.92 | 152.92 | 153.12 | 152.08 | 1,097 |
| July 16, 2025 | 151.08 | 151.06 | 151.06 | 152.3 | 151.06 | 5,952 |
| July 15, 2025 | 152.48 | 151.54 | 151.54 | 152.56 | 151.54 | 6,333 |
| July 14, 2025 | 151.38 | 151.6 | 151.6 | 151.76 | 151.04 | 1,935 |
| July 11, 2025 | 153.44 | 152.8 | 152.8 | 153.44 | 152.46 | 2,791 |
| July 10, 2025 | 155.34 | 154.22 | 154.22 | 155.34 | 154.22 | 1,290 |
| July 09, 2025 | 152.92 | 155.3 | 155.3 | 155.3 | 152.92 | 2,351 |
| July 08, 2025 | 152.28 | 152.8 | 152.8 | 153.04 | 151.82 | 2,037 |
| July 07, 2025 | 150.9 | 152.08 | 152.08 | 152.08 | 150.9 | 1,384 |
| July 04, 2025 | 151.08 | 150.42 | 150.42 | 151.1 | 150 | 5,639 |
| July 03, 2025 | 151.38 | 151.7 | 151.7 | 151.7 | 150.86 | 1,389 |
| July 02, 2025 | 150.9 | 150.76 | 150.76 | 150.9 | 150 | 1,527 |
| July 01, 2025 | 151.5 | 149.94 | 149.94 | 151.5 | 149.68 | 5,040 |
| June 30, 2025 | 152.62 | 151.14 | 151.14 | 152.62 | 150.84 | 3,105 |
| June 27, 2025 | 150.08 | 152 | 152 | 152 | 150.08 | 27,513 |
| June 26, 2025 | 149.56 | 148.94 | 148.94 | 149.66 | 148.62 | 5,060 |
| June 25, 2025 | 150.26 | 148.84 | 148.84 | 150.26 | 148.5 | 2,601 |
| June 24, 2025 | 150.78 | 149.82 | 149.82 | 150.78 | 149.82 | 3,979 |
| June 23, 2025 | 146.78 | 147.16 | 147.16 | 148 | 146.34 | 3,361 |
| June 20, 2025 | 147.22 | 147.7 | 147.7 | 148.52 | 147.22 | 4,091 |
| June 19, 2025 | 146.88 | 146.18 | 146.18 | 147.08 | 146.18 | 315 |
| June 18, 2025 | 148.6 | 147.76 | 147.76 | 148.6 | 147.2 | 1,818 |
| June 17, 2025 | 149.12 | 148.76 | 148.76 | 149.4 | 148.42 | 7,092 |
| June 16, 2025 | 149.6 | 150.76 | 150.76 | 150.76 | 149.5 | 1,338 |