224.55
+2.55(+1.15%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 224.15 | 224.55 | 224.55 | 224.7 | 224.15 | 145 |
| December 03, 2025 | 221.8 | 222 | 222 | 222 | 221.8 | 81 |
| December 02, 2025 | 220.1 | 220.85 | 220.85 | 220.85 | 220.1 | 25 |
| December 01, 2025 | 221.35 | 221.35 | 221.35 | 221.35 | 218.4 | 168 |
| November 28, 2025 | 221 | 220.75 | 220.75 | 221 | 219.6 | 140 |
| November 27, 2025 | 222.25 | 219.35 | 219.35 | 222.25 | 219.35 | 4 |
| November 26, 2025 | 222 | 219.65 | 219.65 | 222 | 219.65 | 171 |
| November 25, 2025 | 215.4 | 220.7 | 220.7 | 222.5 | 215.2 | 734 |
| November 24, 2025 | 221.05 | 217.4 | 217.4 | 221.05 | 217.4 | 76 |
| November 21, 2025 | 218.2 | 219.05 | 219.05 | 219.9 | 218.2 | 17 |
| November 20, 2025 | 217.1 | 215.6 | 215.6 | 217.6 | 215.6 | 296 |
| November 19, 2025 | 215.1 | 215.1 | 215.1 | 215.1 | 215.1 | 181 |
| November 18, 2025 | 216.25 | 215.35 | 215.35 | 216.5 | 215.35 | 181 |
| November 17, 2025 | 217.65 | 217.7 | 217.7 | 217.7 | 217.65 | 18 |
| November 14, 2025 | 219 | 217.6 | 217.6 | 219 | 217.6 | 179 |
| November 13, 2025 | 220.3 | 218.5 | 218.5 | 220.3 | 218.2 | 179 |
| November 12, 2025 | 221.85 | 220.15 | 220.15 | 221.85 | 220.15 | 22 |
| November 11, 2025 | 220.05 | 220.05 | 220.05 | 220.05 | 220.05 | 3 |
| November 10, 2025 | 218.25 | 218.25 | 218.25 | 218.25 | 218.25 | 55 |
| November 07, 2025 | 219 | 219 | 219 | 220 | 218.75 | 55 |
| November 06, 2025 | 224.8 | 218.05 | 218.05 | 224.8 | 218.05 | 106 |
| November 05, 2025 | 223.9 | 223.9 | 223.9 | 223.9 | 223.9 | 94 |
| November 04, 2025 | 224 | 226.55 | 226.55 | 226.55 | 221.55 | 94 |
| November 03, 2025 | 226.55 | 222.5 | 222.5 | 226.55 | 222.5 | 154 |
| October 31, 2025 | 225.65 | 226.7 | 226.7 | 226.7 | 225.65 | 115 |
| October 30, 2025 | 226 | 227.35 | 227.35 | 227.85 | 226 | 81 |
| October 29, 2025 | 239.7 | 232.2 | 232.2 | 239.85 | 230 | 268 |
| October 28, 2025 | 242 | 241.35 | 241.35 | 242 | 240.5 | 100 |
| October 27, 2025 | 241 | 241.15 | 241.15 | 241.15 | 241 | 40 |
| October 24, 2025 | 242.9 | 242.9 | 242.9 | 242.9 | 242.9 | 40 |
| October 23, 2025 | 248 | 242.45 | 242.45 | 248 | 242.45 | 116 |
| October 22, 2025 | 246.45 | 246.9 | 246.9 | 246.9 | 246.45 | 60 |
| October 21, 2025 | 242.25 | 244.45 | 244.45 | 245.55 | 242.25 | 71 |
| October 20, 2025 | 242 | 242.45 | 242.45 | 243.15 | 241.7 | 56 |
| October 17, 2025 | 238 | 241.55 | 241.55 | 241.55 | 237.55 | 126 |
| October 16, 2025 | 245.1 | 241.75 | 241.75 | 245.1 | 241.75 | 4 |
| October 15, 2025 | 245.15 | 245.6 | 245.6 | 248 | 245.1 | 552 |
| October 14, 2025 | 245.55 | 245.25 | 245.25 | 245.55 | 245.25 | 43 |
| October 13, 2025 | 247.65 | 247.65 | 247.65 | 247.65 | 247.65 | 30 |
| October 10, 2025 | 249.7 | 247.15 | 247.15 | 251.2 | 247 | 30 |
| October 09, 2025 | 249.6 | 249.6 | 249.6 | 249.6 | 249.6 | 21 |
| October 08, 2025 | 253.45 | 250.55 | 250.55 | 253.45 | 250.55 | 21 |
| October 07, 2025 | 252.4 | 251.1 | 251.1 | 252.4 | 251.1 | 10 |
| October 06, 2025 | 252.8 | 247.5 | 247.5 | 252.8 | 247.5 | 99 |
| October 03, 2025 | 247.4 | 247.4 | 247.4 | 247.4 | 247.4 | 30 |
| October 02, 2025 | 246.35 | 245.2 | 245.2 | 246.35 | 245.2 | 30 |
| October 01, 2025 | 250.05 | 248.8 | 248.8 | 250.05 | 248.2 | 32 |
| September 30, 2025 | 247.05 | 247.9 | 247.9 | 247.9 | 243.1 | 35 |
| September 29, 2025 | 250.35 | 249.5 | 249.5 | 250.35 | 249.5 | 6 |
| September 26, 2025 | 250.25 | 248.85 | 248.85 | 250.25 | 248.85 | 18 |
| September 25, 2025 | 248.6 | 247.95 | 247.95 | 248.6 | 247.95 | 320 |
| September 24, 2025 | 247.5 | 247.5 | 247.5 | 247.5 | 247.5 | 0 |
| September 23, 2025 | 249.5 | 244.65 | 244.65 | 249.5 | 244.65 | 70 |
| September 22, 2025 | 247.45 | 247.9 | 247.9 | 247.9 | 247.45 | 4 |
| September 19, 2025 | 248.2 | 248.35 | 248.35 | 248.35 | 247.3 | 34 |
| September 18, 2025 | 245.5 | 248.1 | 248.1 | 248.1 | 245.5 | 21 |
| September 17, 2025 | 246.4 | 243.3 | 243.3 | 246.4 | 243.3 | 15 |
| September 16, 2025 | 245 | 241.95 | 241.95 | 245 | 239.95 | 46 |
| September 15, 2025 | 251.85 | 248.05 | 248.05 | 251.85 | 248.05 | 152 |
| September 12, 2025 | 252.95 | 250.3 | 250.3 | 252.95 | 250.3 | 39 |