214.50
-3.55(-1.63%)
Currency In EUR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 212.75 | 214.5 | 214.5 | 216.1 | 210.1 | 73,210 |
October 16, 2025 | 215.9 | 218.05 | 218.05 | 220.35 | 215.85 | 29,874 |
October 15, 2025 | 211.25 | 214.9 | 214.9 | 216.9 | 211 | 44,929 |
October 14, 2025 | 208.65 | 211.95 | 211.95 | 211.95 | 206.4 | 48,392 |
October 13, 2025 | 205.8 | 209.25 | 209.25 | 209.45 | 205.8 | 30,165 |
October 10, 2025 | 208.65 | 204.6 | 204.6 | 210.9 | 204.6 | 32,862 |
October 09, 2025 | 210.55 | 207 | 207 | 213.35 | 207 | 36,197 |
October 08, 2025 | 211.5 | 210.95 | 210.95 | 211.5 | 209.7 | 29,189 |
October 07, 2025 | 213.5 | 211.7 | 211.7 | 214.5 | 211.25 | 41,273 |
October 06, 2025 | 210.15 | 210.9 | 210.9 | 212.45 | 208.5 | 42,791 |
October 03, 2025 | 210.1 | 208.6 | 208.6 | 210.55 | 205.95 | 20,612 |
October 02, 2025 | 208.95 | 208.5 | 208.5 | 210.4 | 207.15 | 54,934 |
October 01, 2025 | 204 | 205.8 | 205.8 | 206.25 | 203.3 | 42,657 |
September 30, 2025 | 208.35 | 204.7 | 204.7 | 208.5 | 203.9 | 28,837 |
September 29, 2025 | 210.9 | 211.5 | 211.5 | 213.75 | 210.65 | 34,212 |
September 26, 2025 | 211.45 | 211.25 | 211.25 | 213.4 | 210.55 | 24,203 |
September 25, 2025 | 210.45 | 210.85 | 210.85 | 210.95 | 206 | 84,834 |
September 24, 2025 | 213.9 | 212.15 | 212.15 | 215 | 211.4 | 19,301 |
September 23, 2025 | 214.15 | 214.05 | 214.05 | 215.3 | 212.8 | 23,556 |
September 22, 2025 | 215.6 | 214.4 | 214.4 | 217 | 214.4 | 40,770 |
September 19, 2025 | 213.3 | 215.05 | 215.05 | 216.3 | 213.1 | 27,233 |
September 18, 2025 | 213.5 | 212.55 | 212.55 | 215.85 | 212.5 | 44,173 |
September 17, 2025 | 211.8 | 209.3 | 209.3 | 213.55 | 208.95 | 24,361 |
September 16, 2025 | 214.25 | 211.85 | 211.85 | 215.95 | 211 | 41,733 |
September 15, 2025 | 206.2 | 211.3 | 211.3 | 214.55 | 206.1 | 54,554 |
September 12, 2025 | 204.35 | 204.9 | 204.9 | 206.3 | 203.5 | 39,091 |
September 11, 2025 | 204.95 | 204.05 | 204.05 | 205.4 | 201.7 | 27,952 |
September 10, 2025 | 204.7 | 205.2 | 205.2 | 205.8 | 203.05 | 61,049 |
September 09, 2025 | 199.08 | 201.25 | 201.25 | 202 | 198.38 | 32,053 |
September 08, 2025 | 200.55 | 200.3 | 200.3 | 202.55 | 199.88 | 44,250 |
September 05, 2025 | 198.54 | 198.8 | 198.8 | 200.55 | 196.62 | 32,405 |
September 04, 2025 | 197.52 | 195.72 | 195.72 | 198.16 | 194.26 | 57,747 |
September 03, 2025 | 192.3 | 196.38 | 196.38 | 197.74 | 191.02 | 243,763 |
September 02, 2025 | 181.6 | 177.6 | 177.6 | 181.82 | 177.22 | 35,932 |
September 01, 2025 | 181.6 | 181.22 | 181.22 | 181.76 | 180.92 | 17,467 |
August 29, 2025 | 181.08 | 181.08 | 181.08 | 182.06 | 178.34 | 48,835 |
August 28, 2025 | 178.6 | 181.34 | 181.34 | 181.52 | 177.58 | 21,847 |
August 27, 2025 | 178.02 | 179.34 | 179.34 | 180.24 | 177.28 | 23,028 |
August 26, 2025 | 178.82 | 177.14 | 177.14 | 179.22 | 176.66 | 13,685 |
August 25, 2025 | 176 | 178.78 | 178.78 | 179.46 | 175.6 | 33,261 |
August 22, 2025 | 172.66 | 174.56 | 174.56 | 175.6 | 172.66 | 28,137 |
August 21, 2025 | 171.12 | 172.32 | 172.32 | 174.22 | 170.22 | 17,275 |
August 20, 2025 | 172.46 | 170.4 | 170.4 | 173.08 | 168.64 | 29,875 |
August 19, 2025 | 173.98 | 172.06 | 172.06 | 174.24 | 171.52 | 15,624 |
August 18, 2025 | 174.88 | 173.94 | 173.94 | 175.74 | 173.94 | 28,048 |
August 15, 2025 | 174.2 | 174.88 | 174.88 | 176.2 | 173.86 | 28,691 |
August 14, 2025 | 172.28 | 174.86 | 174.86 | 175.46 | 171.68 | 32,643 |
August 13, 2025 | 174.44 | 173.58 | 173.58 | 174.72 | 172.78 | 25,551 |
August 12, 2025 | 173.32 | 172.98 | 172.98 | 175.78 | 172.28 | 20,473 |
August 11, 2025 | 173.3 | 173.1 | 173.1 | 173.48 | 171.56 | 29,219 |
August 08, 2025 | 168.84 | 173.32 | 173.32 | 173.64 | 168.78 | 38,760 |
August 07, 2025 | 168.16 | 168.96 | 168.96 | 169.96 | 167.9 | 23,581 |
August 06, 2025 | 168.62 | 167.68 | 167.68 | 168.96 | 166.58 | 21,424 |
August 05, 2025 | 169.22 | 168.56 | 168.56 | 171.34 | 168.44 | 34,238 |
August 04, 2025 | 163.98 | 166.9 | 166.9 | 168.06 | 163.98 | 24,868 |
August 01, 2025 | 165.6 | 163.34 | 163.34 | 165.84 | 157.5 | 88,073 |
July 31, 2025 | 171.4 | 168.3 | 168.3 | 172.02 | 167.2 | 53,265 |
July 30, 2025 | 169.44 | 171.46 | 171.46 | 171.68 | 168.74 | 45,679 |
July 29, 2025 | 166.6 | 167.92 | 167.92 | 168.1 | 165.94 | 29,042 |
July 28, 2025 | 166.06 | 164.5 | 164.5 | 166.88 | 164.4 | 63,712 |