231.35
+0.1(+0.04%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 231.75 | 231.35 | 231.35 | 232.1 | 231.25 | 986 |
| August 15, 2025 | 233.5 | 231.25 | 231.25 | 233.5 | 231.2 | 5,117 |
| August 14, 2025 | 232.8 | 233.3 | 233.3 | 234 | 232 | 5,513 |
| August 13, 2025 | 233 | 232.2 | 232.2 | 233.8 | 232.1 | 2,547 |
| August 12, 2025 | 231.6 | 232.1 | 232.1 | 232.6 | 230.55 | 5,201 |
| August 11, 2025 | 231.7 | 232.6 | 232.6 | 232.9 | 231.05 | 3,759 |
| August 08, 2025 | 229.65 | 230.35 | 230.35 | 231.2 | 229.45 | 2,205 |
| August 07, 2025 | 228.6 | 229.75 | 229.75 | 230.9 | 228.5 | 2,388 |
| August 06, 2025 | 227.75 | 227.85 | 227.85 | 227.95 | 226.4 | 2,207 |
| August 05, 2025 | 229.95 | 226.95 | 226.95 | 230.65 | 226.95 | 2,403 |
| August 04, 2025 | 225.65 | 228 | 228 | 228.1 | 225.55 | 3,125 |
| August 01, 2025 | 231.15 | 225.3 | 225.3 | 231.15 | 223.85 | 11,616 |
| July 31, 2025 | 235.75 | 233.75 | 233.75 | 236.75 | 233 | 4,979 |
| July 30, 2025 | 230.7 | 232.35 | 232.35 | 232.6 | 230.4 | 2,184 |
| July 29, 2025 | 231.5 | 231 | 231 | 232.8 | 231 | 4,752 |
| July 28, 2025 | 228.2 | 229.45 | 229.45 | 229.55 | 228 | 4,285 |
| July 25, 2025 | 225.9 | 226.55 | 226.55 | 226.55 | 225.6 | 1,165 |
| July 24, 2025 | 225.5 | 225.4 | 225.4 | 226.1 | 224.5 | 2,698 |
| July 23, 2025 | 224.8 | 224.6 | 224.6 | 225.1 | 223.8 | 1,832 |
| July 22, 2025 | 226.35 | 224.3 | 224.3 | 226.6 | 224.3 | 12,271 |
| July 21, 2025 | 226.75 | 226.6 | 226.6 | 227.4 | 226 | 5,393 |
| July 18, 2025 | 227.2 | 226 | 226 | 227.2 | 225.65 | 9,925 |
| July 17, 2025 | 226.2 | 227.05 | 227.05 | 227.35 | 225.8 | 8,137 |
| July 16, 2025 | 223.85 | 221.35 | 221.35 | 225.85 | 221.35 | 7,238 |
| July 15, 2025 | 224.65 | 226.1 | 226.1 | 226.1 | 224.3 | 4,220 |
| July 14, 2025 | 221.9 | 222.95 | 222.95 | 223.05 | 221.4 | 3,288 |
| July 11, 2025 | 222.55 | 222.4 | 222.4 | 222.85 | 221.6 | 1,925 |
| July 10, 2025 | 221.95 | 223.15 | 223.15 | 223.2 | 221.85 | 2,238 |
| July 09, 2025 | 221.15 | 222.2 | 222.2 | 223.6 | 220.9 | 1,094 |
| July 08, 2025 | 221 | 221.3 | 221.3 | 222.05 | 220.8 | 1,760 |
| July 07, 2025 | 221 | 221.05 | 221.05 | 222 | 220.85 | 3,092 |
| July 04, 2025 | 221.1 | 220.3 | 220.3 | 221.1 | 220.05 | 4,126 |
| July 03, 2025 | 219.45 | 222 | 222 | 222.1 | 219.15 | 3,684 |
| July 02, 2025 | 218.85 | 219.2 | 219.2 | 219.25 | 217.4 | 6,625 |
| July 01, 2025 | 219.7 | 217.95 | 217.95 | 219.7 | 217.45 | 5,991 |
| June 30, 2025 | 220.35 | 219.75 | 219.75 | 221.05 | 219.45 | 2,740 |
| June 27, 2025 | 219.3 | 220.05 | 220.05 | 220.05 | 218.65 | 5,547 |
| June 26, 2025 | 217.9 | 218.15 | 218.15 | 218.3 | 217.2 | 4,689 |
| June 25, 2025 | 218.35 | 218.2 | 218.2 | 219.5 | 218.2 | 1,594 |
| June 24, 2025 | 217.7 | 217.55 | 217.55 | 217.75 | 216.85 | 7,266 |
| June 23, 2025 | 214.35 | 214.8 | 214.8 | 216.1 | 214.25 | 4,255 |
| June 20, 2025 | 215 | 214.9 | 214.9 | 217.1 | 213.75 | 7,194 |
| June 19, 2025 | 215.6 | 213.8 | 213.8 | 215.6 | 213.2 | 1,072 |
| June 18, 2025 | 215.7 | 216.2 | 216.2 | 216.95 | 215.55 | 5,314 |
| June 17, 2025 | 215.65 | 216.4 | 216.4 | 216.55 | 215.15 | 2,972 |
| June 16, 2025 | 214.6 | 216.3 | 216.3 | 216.3 | 214.15 | 7,872 |
| June 13, 2025 | 213.5 | 214.8 | 214.8 | 215.55 | 213.4 | 3,599 |
| June 12, 2025 | 216.5 | 215.9 | 215.9 | 216.5 | 213.75 | 2,957 |
| June 11, 2025 | 218.85 | 218.5 | 218.5 | 219.25 | 218.25 | 2,710 |
| June 10, 2025 | 218.05 | 217.5 | 217.5 | 218.45 | 217.35 | 3,419 |
| June 09, 2025 | 217.25 | 218 | 218 | 218.6 | 217 | 3,961 |
| June 06, 2025 | 216.2 | 217.9 | 217.9 | 218.7 | 215.85 | 9,187 |
| June 05, 2025 | 217.25 | 218.1 | 218.1 | 218.1 | 215.45 | 4,858 |
| June 04, 2025 | 217.25 | 217.1 | 217.1 | 217.7 | 216.3 | 2,156 |
| June 03, 2025 | 214.1 | 216.95 | 216.95 | 217 | 213.5 | 6,852 |
| June 02, 2025 | 212.3 | 213.05 | 213.05 | 214.1 | 211.15 | 4,204 |
| May 30, 2025 | 214.4 | 214.05 | 214.05 | 215.25 | 213 | 1,314 |
| May 29, 2025 | 219.95 | 214.9 | 214.9 | 220.5 | 214.75 | 4,433 |
| May 28, 2025 | 215.75 | 216.2 | 216.2 | 216.95 | 214.85 | 2,093 |
| May 27, 2025 | 212.8 | 214.8 | 214.8 | 214.8 | 212.35 | 2,199 |