240.25
-3.4(-1.40%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 237.85 | 240.25 | 240.25 | 242.45 | 236.8 | 6,560 |
| October 16, 2025 | 243.8 | 243.65 | 243.65 | 244.45 | 243.35 | 1,539 |
| October 15, 2025 | 242.85 | 243.6 | 243.6 | 245.15 | 242.6 | 4,862 |
| October 14, 2025 | 242.05 | 242.2 | 242.2 | 242.55 | 239.5 | 7,057 |
| October 13, 2025 | 242.6 | 243.95 | 243.95 | 244.2 | 242.15 | 43,978 |
| October 10, 2025 | 248.15 | 241.5 | 241.5 | 249 | 241.5 | 9,019 |
| October 09, 2025 | 247.45 | 247.3 | 247.3 | 247.75 | 246.85 | 4,508 |
| October 08, 2025 | 244.4 | 246.35 | 246.35 | 246.35 | 244.1 | 1,936 |
| October 07, 2025 | 244 | 243.35 | 243.35 | 245.55 | 243.35 | 2,630 |
| October 06, 2025 | 243.25 | 243.75 | 243.75 | 244.9 | 242.8 | 7,825 |
| October 03, 2025 | 243.45 | 242.6 | 242.6 | 243.5 | 241.7 | 3,417 |
| October 02, 2025 | 241.75 | 242.45 | 242.45 | 243 | 241.65 | 7,205 |
| October 01, 2025 | 237.4 | 240.6 | 240.6 | 240.6 | 237.2 | 12,042 |
| September 30, 2025 | 239.35 | 239.2 | 239.2 | 239.75 | 238.8 | 2,309 |
| September 29, 2025 | 239.8 | 239.9 | 239.9 | 240.9 | 239.7 | 3,774 |
| September 26, 2025 | 238.8 | 238.25 | 238.25 | 239.85 | 237.55 | 2,144 |
| September 25, 2025 | 238.15 | 238.8 | 238.8 | 238.9 | 236.7 | 3,344 |
| September 24, 2025 | 238.75 | 238.8 | 238.8 | 240 | 238.55 | 4,319 |
| September 23, 2025 | 239.9 | 239.5 | 239.5 | 240.15 | 239.3 | 1,917 |
| September 22, 2025 | 239.05 | 239.35 | 239.35 | 239.55 | 237.85 | 10,727 |
| September 19, 2025 | 237.15 | 238.25 | 238.25 | 238.65 | 237.05 | 7,576 |
| September 18, 2025 | 236.05 | 237.95 | 237.95 | 238.15 | 235.75 | 2,226 |
| September 17, 2025 | 234.1 | 233.1 | 233.1 | 234.4 | 233 | 1,721 |
| September 16, 2025 | 235.75 | 234.15 | 234.15 | 236.3 | 233.95 | 7,473 |
| September 15, 2025 | 235.1 | 235.35 | 235.35 | 235.6 | 234.1 | 4,811 |
| September 12, 2025 | 233.45 | 234.7 | 234.7 | 234.75 | 233.4 | 2,881 |
| September 11, 2025 | 233.55 | 233.9 | 233.9 | 234.05 | 232.8 | 2,538 |
| September 10, 2025 | 233.55 | 232.95 | 232.95 | 234 | 232.8 | 3,924 |
| September 09, 2025 | 231.25 | 231.35 | 231.35 | 231.95 | 230.9 | 1,793 |
| September 08, 2025 | 231.2 | 231.85 | 231.85 | 232 | 230.85 | 4,786 |
| September 05, 2025 | 232.25 | 229.55 | 229.55 | 232.35 | 228.8 | 2,898 |
| September 04, 2025 | 229.7 | 230.45 | 230.45 | 230.75 | 229.55 | 3,356 |
| September 03, 2025 | 228.85 | 228.65 | 228.65 | 229.75 | 228.6 | 2,579 |
| September 02, 2025 | 228.4 | 225.6 | 225.6 | 228.7 | 225.6 | 2,257 |
| September 01, 2025 | 228.1 | 228.95 | 228.95 | 228.95 | 228.1 | 6,319 |
| August 29, 2025 | 231.8 | 228.5 | 228.5 | 231.8 | 228.2 | 3,150 |
| August 28, 2025 | 231.05 | 231.45 | 231.45 | 232 | 230.4 | 2,386 |
| August 27, 2025 | 231.4 | 231.55 | 231.55 | 232.2 | 231 | 1,893 |
| August 26, 2025 | 229.9 | 229.85 | 229.85 | 230.05 | 229.05 | 1,621 |
| August 25, 2025 | 228.75 | 230.05 | 230.05 | 230.1 | 228.4 | 7,514 |
| August 22, 2025 | 227.35 | 229.7 | 229.7 | 230.15 | 227.35 | 7,331 |
| August 21, 2025 | 228.6 | 228.25 | 228.25 | 228.6 | 226.9 | 3,529 |
| August 20, 2025 | 228.85 | 226.95 | 226.95 | 229.15 | 224.9 | 5,357 |
| August 19, 2025 | 231.55 | 230 | 230 | 232.05 | 229.3 | 1,835 |
| 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 |