130.10
-3.56(-2.66%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 133.94 | 130.1 | 130.1 | 133.98 | 129.94 | 11,167 |
| November 06, 2025 | 135.98 | 133.66 | 133.66 | 136.76 | 133.66 | 9,562 |
| November 05, 2025 | 135.86 | 137.76 | 137.76 | 138.1 | 135.52 | 20,422 |
| November 04, 2025 | 137.62 | 137.92 | 137.92 | 138.72 | 137.4 | 5,314 |
| November 03, 2025 | 139.1 | 139.46 | 139.46 | 140.92 | 139.1 | 8,298 |
| October 31, 2025 | 140.42 | 139.08 | 139.08 | 140.94 | 138.68 | 7,095 |
| October 30, 2025 | 139.86 | 139.28 | 139.28 | 140.32 | 138.82 | 8,257 |
| October 29, 2025 | 139.86 | 139.26 | 139.26 | 140.78 | 139.12 | 18,029 |
| October 28, 2025 | 135.98 | 137.24 | 137.24 | 137.78 | 135.9 | 11,898 |
| October 27, 2025 | 135.42 | 135.72 | 135.72 | 135.86 | 135.3 | 12,224 |
| October 24, 2025 | 132.4 | 133.74 | 133.74 | 133.74 | 132.28 | 10,370 |
| October 23, 2025 | 131.22 | 131.78 | 131.78 | 131.8 | 130.08 | 7,787 |
| October 22, 2025 | 131.64 | 130.06 | 130.06 | 132.04 | 130.06 | 3,871 |
| October 21, 2025 | 131.42 | 131.88 | 131.88 | 131.92 | 131 | 3,779 |
| October 20, 2025 | 130.62 | 131.66 | 131.66 | 131.82 | 130.18 | 2,024 |
| October 17, 2025 | 127.04 | 127.98 | 127.98 | 129.5 | 126.14 | 21,725 |
| October 16, 2025 | 130.1 | 129.86 | 129.86 | 130.6 | 129.72 | 8,489 |
| October 15, 2025 | 129.48 | 129.76 | 129.76 | 130.68 | 129.24 | 10,538 |
| October 14, 2025 | 129.84 | 129.22 | 129.22 | 129.96 | 128.3 | 11,817 |
| October 13, 2025 | 130.42 | 131.12 | 131.12 | 131.66 | 130.22 | 11,631 |
| October 10, 2025 | 133.6 | 129.6 | 129.6 | 134 | 129.6 | 10,133 |
| October 09, 2025 | 133.18 | 133.4 | 133.4 | 133.72 | 132.92 | 13,292 |
| October 08, 2025 | 130.98 | 132.42 | 132.42 | 132.46 | 130.78 | 3,663 |
| October 07, 2025 | 130.64 | 130.14 | 130.14 | 131.84 | 130.14 | 6,362 |
| October 06, 2025 | 130.48 | 130.92 | 130.92 | 131.26 | 130.18 | 9,387 |
| October 03, 2025 | 130.68 | 130.58 | 130.58 | 130.76 | 129.78 | 11,998 |
| October 02, 2025 | 129.52 | 130.24 | 130.24 | 130.5 | 129.46 | 3,939 |
| October 01, 2025 | 126.68 | 128.82 | 128.82 | 128.82 | 126.5 | 8,058 |
| September 30, 2025 | 127.16 | 128 | 128 | 128.36 | 126.84 | 8,186 |
| September 29, 2025 | 127.26 | 127.52 | 127.52 | 128.12 | 127.26 | 13,159 |
| September 26, 2025 | 127.02 | 126.5 | 126.5 | 127.48 | 126.16 | 5,238 |
| September 25, 2025 | 126.18 | 127.08 | 127.08 | 127.08 | 125.28 | 13,282 |
| September 24, 2025 | 126.82 | 126.56 | 126.56 | 127.5 | 126.44 | 5,915 |
| September 23, 2025 | 127.86 | 127.38 | 127.38 | 127.88 | 127.1 | 6,667 |
| September 22, 2025 | 125.88 | 126.76 | 126.76 | 126.78 | 125.26 | 10,119 |
| September 19, 2025 | 124.44 | 125.18 | 125.18 | 125.42 | 124.38 | 14,405 |
| September 18, 2025 | 123.3 | 124.66 | 124.66 | 124.78 | 123.14 | 10,874 |
| September 17, 2025 | 123 | 121.84 | 121.84 | 123.1 | 121.8 | 5,701 |
| September 16, 2025 | 124.28 | 123.2 | 123.2 | 124.48 | 123.16 | 10,053 |
| September 15, 2025 | 123.9 | 123.98 | 123.98 | 123.98 | 122.7 | 19,074 |
| September 12, 2025 | 123.36 | 123.96 | 123.96 | 123.96 | 123.24 | 2,910 |
| September 11, 2025 | 123.74 | 123.64 | 123.64 | 124.1 | 123.12 | 6,173 |
| September 10, 2025 | 122.84 | 123.5 | 123.5 | 123.8 | 122.48 | 28,604 |
| September 09, 2025 | 120.88 | 120.44 | 120.44 | 121.18 | 120.24 | 9,324 |
| September 08, 2025 | 120.36 | 121.24 | 121.24 | 121.36 | 120.26 | 8,236 |
| September 05, 2025 | 121.42 | 119.62 | 119.62 | 121.64 | 118.96 | 5,952 |
| September 04, 2025 | 120.16 | 120.32 | 120.32 | 120.56 | 119.14 | 2,803 |
| September 03, 2025 | 119.78 | 119.6 | 119.6 | 120.44 | 119.54 | 6,862 |
| September 02, 2025 | 119.8 | 117.96 | 117.96 | 119.82 | 117.96 | 23,058 |
| September 01, 2025 | 119.6 | 120.08 | 120.08 | 120.1 | 119.6 | 4,918 |
| August 29, 2025 | 122.14 | 119.96 | 119.96 | 122.18 | 119.68 | 4,708 |
| August 28, 2025 | 121.4 | 121.8 | 121.8 | 122 | 120.9 | 3,312 |
| August 27, 2025 | 121.54 | 121.82 | 121.82 | 122.1 | 121.2 | 10,312 |
| August 26, 2025 | 120.64 | 120.66 | 120.66 | 120.84 | 119.7 | 9,723 |
| August 25, 2025 | 119.66 | 120.82 | 120.82 | 120.82 | 119.48 | 19,845 |
| August 22, 2025 | 118.94 | 120.36 | 120.36 | 120.52 | 118.84 | 7,328 |
| August 21, 2025 | 119.84 | 119.66 | 119.66 | 119.84 | 118.94 | 4,827 |
| August 20, 2025 | 120.02 | 118.74 | 118.74 | 120.32 | 117.52 | 4,738 |
| August 19, 2025 | 122.2 | 121.06 | 121.06 | 122.46 | 120.9 | 31,222 |
| August 18, 2025 | 121.96 | 121.92 | 121.92 | 122.48 | 121.92 | 5,929 |