211.80
+0.4(+0.19%)
Currency In EUR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 212 | 211.8 | 211.8 | 213.95 | 211.25 | 18,350 |
September 25, 2025 | 211.05 | 211.4 | 211.4 | 211.55 | 206.8 | 29,510 |
September 24, 2025 | 214.05 | 212.8 | 212.8 | 215.5 | 212 | 5,536 |
September 23, 2025 | 214.25 | 214.4 | 214.4 | 215.6 | 213.4 | 5,237 |
September 22, 2025 | 216.45 | 215 | 215 | 217.5 | 214.8 | 11,403 |
September 19, 2025 | 214.45 | 215.45 | 215.45 | 216.45 | 213.25 | 17,585 |
September 18, 2025 | 213.75 | 212.8 | 212.8 | 215.9 | 212.8 | 20,415 |
September 17, 2025 | 211.95 | 209.65 | 209.65 | 213.75 | 209.4 | 8,464 |
September 16, 2025 | 214.25 | 211.9 | 211.9 | 215.9 | 211.35 | 19,765 |
September 15, 2025 | 207.05 | 211.75 | 211.75 | 215 | 206.45 | 14,599 |
September 12, 2025 | 204.25 | 205.35 | 205.35 | 206.6 | 203.85 | 21,484 |
September 11, 2025 | 205.15 | 204.35 | 204.35 | 205.7 | 201.8 | 11,804 |
September 10, 2025 | 205.05 | 205.35 | 205.35 | 205.75 | 203.35 | 15,515 |
September 09, 2025 | 199.2 | 201.5 | 201.5 | 202.15 | 198.6 | 10,281 |
September 08, 2025 | 200.85 | 200.55 | 200.55 | 202.7 | 200.35 | 5,513 |
September 05, 2025 | 198.8 | 199.16 | 199.16 | 200.7 | 197.6 | 22,066 |
September 04, 2025 | 198.26 | 196.16 | 196.16 | 198.56 | 194.86 | 17,567 |
September 03, 2025 | 192.6 | 197.08 | 197.08 | 198.08 | 191 | 67,076 |
September 02, 2025 | 182.16 | 178.22 | 178.22 | 182.52 | 177.86 | 16,970 |
September 01, 2025 | 182.02 | 181.76 | 181.76 | 182.3 | 181.5 | 4,794 |
August 29, 2025 | 181.78 | 181.86 | 181.86 | 182.54 | 179.06 | 11,977 |
August 28, 2025 | 179.38 | 182 | 182 | 182.1 | 178.18 | 6,460 |
August 27, 2025 | 178.76 | 179.9 | 179.9 | 180.68 | 177.98 | 4,675 |
August 26, 2025 | 179.56 | 177.8 | 177.8 | 179.8 | 177.28 | 4,285 |
August 25, 2025 | 176.52 | 179.52 | 179.52 | 179.78 | 176.06 | 18,734 |
August 22, 2025 | 173.7 | 175.32 | 175.32 | 176.04 | 173.5 | 6,830 |
August 21, 2025 | 172.08 | 173.12 | 173.12 | 174.98 | 170.98 | 8,288 |
August 20, 2025 | 172.98 | 171.22 | 171.22 | 173.8 | 169.52 | 9,107 |
August 19, 2025 | 174.68 | 172.82 | 172.82 | 174.9 | 172.44 | 4,718 |
August 18, 2025 | 175.42 | 174.72 | 174.72 | 176.38 | 174.72 | 7,154 |
August 15, 2025 | 175.08 | 175.7 | 175.7 | 177 | 174.66 | 8,389 |
August 14, 2025 | 173.6 | 175.7 | 175.7 | 176.22 | 172.68 | 6,809 |
August 13, 2025 | 175 | 174.5 | 174.5 | 175.36 | 173.8 | 5,237 |
August 12, 2025 | 173.72 | 173.66 | 173.66 | 176.06 | 173.24 | 5,920 |
August 11, 2025 | 173.8 | 173.66 | 173.66 | 174.2 | 172.16 | 4,900 |
August 08, 2025 | 169.4 | 174.04 | 174.04 | 174.24 | 169.4 | 4,946 |
August 07, 2025 | 168.78 | 169.62 | 169.62 | 170.66 | 168.62 | 6,567 |
August 06, 2025 | 169.06 | 168.24 | 168.24 | 169.36 | 167.32 | 9,827 |
August 05, 2025 | 169.84 | 169.34 | 169.34 | 172.04 | 169.1 | 11,345 |
August 04, 2025 | 164.48 | 167.64 | 167.64 | 168.64 | 164.48 | 5,559 |
August 01, 2025 | 166.98 | 164.24 | 164.24 | 166.98 | 163.14 | 23,876 |
July 31, 2025 | 172.16 | 169.26 | 169.26 | 172.86 | 168.3 | 12,923 |
July 30, 2025 | 170 | 172.28 | 172.28 | 172.28 | 169.3 | 8,873 |
July 29, 2025 | 167.3 | 168.6 | 168.6 | 168.76 | 166.82 | 8,847 |
July 28, 2025 | 166.82 | 165.38 | 165.38 | 167.32 | 165.16 | 15,811 |
July 25, 2025 | 165 | 165.82 | 165.82 | 166.6 | 164.12 | 10,427 |
July 24, 2025 | 166.24 | 165.34 | 165.34 | 169.74 | 163 | 32,930 |
July 23, 2025 | 164.72 | 162.72 | 162.72 | 164.78 | 162.12 | 8,289 |
July 22, 2025 | 164.16 | 162.32 | 162.32 | 165 | 161.48 | 15,240 |
July 21, 2025 | 160.52 | 162.38 | 162.38 | 163.4 | 160.4 | 21,167 |
July 18, 2025 | 159.12 | 159.58 | 159.58 | 160.56 | 158.76 | 7,983 |
July 17, 2025 | 159.44 | 158.12 | 158.12 | 159.44 | 156.82 | 15,205 |
July 16, 2025 | 157.5 | 157.22 | 157.22 | 159.84 | 157.22 | 16,835 |
July 15, 2025 | 156.88 | 159.26 | 159.26 | 159.44 | 156.26 | 11,843 |
July 14, 2025 | 154.38 | 155.32 | 155.32 | 158.16 | 153.96 | 8,689 |
July 11, 2025 | 152.42 | 154.08 | 154.08 | 154.08 | 151.72 | 6,963 |
July 10, 2025 | 151.3 | 151.74 | 151.74 | 152.1 | 150.44 | 7,139 |
July 09, 2025 | 149.42 | 152.84 | 152.84 | 153.5 | 149.42 | 6,998 |
July 08, 2025 | 151.42 | 149.48 | 149.48 | 152.88 | 148.66 | 8,331 |
July 07, 2025 | 152.7 | 152.14 | 152.14 | 153.64 | 151.36 | 12,427 |