179.26
+0.35(+0.20%)
Currency In EUR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 178.97 | 179.26 | 179.26 | 179.4 | 178.97 | 4,374 |
September 25, 2025 | 179.18 | 178.91 | 178.91 | 179.44 | 178.55 | 3,636 |
September 24, 2025 | 179.51 | 179.25 | 179.25 | 179.51 | 179.09 | 5,830 |
September 23, 2025 | 179.51 | 179.24 | 179.24 | 179.56 | 179.17 | 3,809 |
September 22, 2025 | 179.45 | 179.26 | 179.26 | 179.54 | 179.16 | 10,559 |
September 19, 2025 | 179.5 | 179.3 | 179.3 | 179.52 | 179.23 | 8,379 |
September 18, 2025 | 180.13 | 179.66 | 179.66 | 180.19 | 179.51 | 2,867 |
September 17, 2025 | 180.01 | 180.11 | 180.11 | 180.19 | 179.95 | 4,324 |
September 16, 2025 | 179.9 | 179.88 | 179.88 | 180.16 | 179.6 | 4,844 |
September 15, 2025 | 179.64 | 179.91 | 179.91 | 180.03 | 179.64 | 3,531 |
September 12, 2025 | 179.97 | 179.57 | 179.57 | 180.02 | 179.49 | 4,239 |
September 11, 2025 | 179.99 | 180.13 | 180.13 | 180.32 | 179.74 | 2,126 |
September 10, 2025 | 179.95 | 179.96 | 179.96 | 180.17 | 179.74 | 5,633 |
September 09, 2025 | 179.98 | 179.8 | 179.8 | 180.1 | 179.74 | 2,881 |
September 08, 2025 | 179.7 | 179.9 | 179.9 | 180.12 | 179.48 | 4,895 |
September 05, 2025 | 179.34 | 179.51 | 179.51 | 179.91 | 179.04 | 5,272 |
September 04, 2025 | 178.82 | 178.92 | 178.92 | 180.61 | 178.81 | 3,687 |
September 03, 2025 | 177.86 | 178.53 | 178.53 | 178.61 | 177.86 | 4,685 |
September 02, 2025 | 178.19 | 177.84 | 177.84 | 178.19 | 176.25 | 9,410 |
September 01, 2025 | 178.48 | 178.57 | 178.57 | 178.82 | 178.36 | 3,510 |
August 29, 2025 | 179.27 | 178.78 | 178.78 | 179.28 | 178.7 | 3,461 |
August 28, 2025 | 178.97 | 179.11 | 179.11 | 179.23 | 178.72 | 5,661 |
August 27, 2025 | 178.72 | 178.77 | 178.77 | 179.17 | 178.48 | 6,315 |
August 26, 2025 | 178.68 | 178.92 | 178.92 | 178.99 | 178.58 | 4,769 |
August 25, 2025 | 179.24 | 178.72 | 178.72 | 179.24 | 178.6 | 3,976 |
August 22, 2025 | 178.78 | 179.61 | 179.61 | 179.61 | 178.78 | 3,501 |
August 21, 2025 | 179.55 | 178.92 | 178.92 | 179.55 | 178.87 | 2,145 |
August 20, 2025 | 179.02 | 179.5 | 179.5 | 179.61 | 179.02 | 3,973 |
August 19, 2025 | 178.98 | 179.12 | 179.12 | 179.29 | 178.82 | 3,220 |
August 18, 2025 | 179.06 | 178.94 | 178.94 | 179.37 | 178.84 | 4,669 |
August 15, 2025 | 179.87 | 178.92 | 178.92 | 179.87 | 178.92 | 2,266 |
August 14, 2025 | 180.18 | 179.81 | 179.81 | 180.56 | 179.81 | 4,985 |
August 13, 2025 | 179.62 | 180.18 | 180.18 | 180.27 | 179.62 | 2,695 |
August 12, 2025 | 179.85 | 179.28 | 179.28 | 179.99 | 179.07 | 3,505 |
August 11, 2025 | 180.13 | 179.82 | 179.82 | 180.32 | 179.76 | 2,301 |
August 08, 2025 | 180.39 | 179.86 | 179.86 | 180.51 | 179.86 | 4,547 |
August 07, 2025 | 180.34 | 180.46 | 180.46 | 180.58 | 180.04 | 3,653 |
August 06, 2025 | 180.54 | 180.28 | 180.28 | 180.55 | 180.14 | 6,459 |
August 05, 2025 | 180.7 | 180.53 | 180.53 | 180.83 | 180.32 | 3,673 |
August 04, 2025 | 179.79 | 180.45 | 180.45 | 180.55 | 179.58 | 5,664 |
August 01, 2025 | 179.4 | 179.69 | 179.69 | 180.46 | 179.18 | 5,750 |
July 31, 2025 | 179.87 | 179.58 | 179.58 | 179.87 | 179.49 | 5,787 |
July 30, 2025 | 179.68 | 179.36 | 179.36 | 179.83 | 179.31 | 5,587 |
July 29, 2025 | 179.61 | 179.58 | 179.58 | 179.91 | 179.41 | 3,896 |
July 28, 2025 | 179.49 | 179.64 | 179.64 | 179.8 | 179.45 | 6,797 |
July 25, 2025 | 179.06 | 179.21 | 179.21 | 179.36 | 178.53 | 3,304 |
July 24, 2025 | 180 | 179.31 | 179.31 | 180 | 179.26 | 3,933 |
July 23, 2025 | 180.42 | 180.51 | 180.51 | 180.65 | 180.18 | 5,746 |
July 22, 2025 | 179.7 | 180.45 | 180.45 | 180.6 | 179.7 | 3,943 |
July 21, 2025 | 179.8 | 180.24 | 180.24 | 180.32 | 179.67 | 6,633 |
July 18, 2025 | 179.21 | 179.22 | 179.22 | 179.31 | 179.05 | 2,842 |
July 17, 2025 | 179.14 | 179.37 | 179.37 | 179.5 | 179.06 | 4,141 |
July 16, 2025 | 179.01 | 179.14 | 179.14 | 179.44 | 178.83 | 20,187 |
July 15, 2025 | 179.1 | 178.84 | 178.84 | 179.55 | 178.84 | 7,954 |
July 14, 2025 | 178.82 | 178.77 | 178.77 | 178.95 | 178.57 | 6,880 |
July 11, 2025 | 179.1 | 178.85 | 178.85 | 179.23 | 178.72 | 7,282 |
July 10, 2025 | 179.65 | 178.98 | 178.98 | 179.65 | 178.98 | 5,582 |
July 09, 2025 | 179.33 | 179.31 | 179.31 | 179.71 | 179.31 | 8,249 |
July 08, 2025 | 179.66 | 179.31 | 179.31 | 179.67 | 179.11 | 7,056 |
July 07, 2025 | 180.45 | 179.73 | 179.73 | 180.45 | 179.72 | 3,962 |