197.08
-0.98(-0.49%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 198.74 | 197.08 | 197.08 | 198.98 | 196.22 | 196,364 |
| December 03, 2025 | 191.06 | 198.06 | 198.06 | 199.5 | 191.02 | 383,635 |
| December 02, 2025 | 191.92 | 190.58 | 190.58 | 193.18 | 188.36 | 376,118 |
| December 01, 2025 | 201.05 | 192.58 | 192.58 | 201.2 | 182.46 | 1.3M |
| November 28, 2025 | 204.4 | 204.65 | 204.65 | 205.3 | 203.45 | 144,042 |
| November 27, 2025 | 204.4 | 204.15 | 204.15 | 205.2 | 203.25 | 76,798 |
| November 26, 2025 | 203.5 | 204.9 | 204.9 | 204.9 | 202.4 | 113,787 |
| November 25, 2025 | 200.8 | 201.85 | 201.85 | 203.3 | 199.76 | 186,292 |
| November 24, 2025 | 203.2 | 200.05 | 200.05 | 204.2 | 199.74 | 270,883 |
| November 21, 2025 | 201 | 202.65 | 202.65 | 205.35 | 200.65 | 355,599 |
| November 20, 2025 | 204.3 | 204.4 | 204.4 | 207.35 | 204.2 | 230,629 |
| November 19, 2025 | 203.5 | 203.6 | 203.6 | 204.3 | 201.9 | 308,680 |
| November 18, 2025 | 204.5 | 204.2 | 204.2 | 206.75 | 202.4 | 189,270 |
| November 17, 2025 | 207.6 | 207.1 | 207.1 | 210.35 | 206.75 | 197,266 |
| November 14, 2025 | 207.3 | 206.55 | 206.55 | 207.45 | 202.5 | 215,499 |
| November 13, 2025 | 212.1 | 210.3 | 210.3 | 213.35 | 208.8 | 254,495 |
| November 12, 2025 | 212.25 | 212 | 212 | 213.4 | 211.4 | 162,227 |
| November 11, 2025 | 211.55 | 211.05 | 211.05 | 212.35 | 209.3 | 155,950 |
| November 10, 2025 | 208.55 | 208.55 | 208.55 | 208.55 | 208.55 | 216,842 |
| November 07, 2025 | 208.15 | 207.8 | 207.8 | 208.9 | 206.05 | 248,573 |
| November 06, 2025 | 211.9 | 208.55 | 208.55 | 211.9 | 207.35 | 190,173 |
| November 05, 2025 | 211.65 | 212.3 | 212.3 | 212.85 | 209.95 | 139,096 |
| November 04, 2025 | 211.2 | 212.95 | 212.95 | 213.65 | 209.9 | 162,445 |
| November 03, 2025 | 212.9 | 214.05 | 214.05 | 214.55 | 212.65 | 157,469 |
| October 31, 2025 | 213.85 | 213.4 | 213.4 | 214.6 | 211.7 | 171,261 |
| October 30, 2025 | 212.25 | 212.6 | 212.6 | 216.85 | 211.5 | 305,765 |
| October 29, 2025 | 207.05 | 208.3 | 208.3 | 208.7 | 205.7 | 145,544 |
| October 28, 2025 | 208.15 | 207.7 | 207.7 | 208.8 | 206.85 | 121,100 |
| October 27, 2025 | 208.95 | 208.65 | 208.65 | 208.95 | 206.9 | 98,610 |
| October 24, 2025 | 208.45 | 208.4 | 208.4 | 208.6 | 205.7 | 144,987 |
| October 23, 2025 | 206.35 | 207.2 | 207.2 | 208.25 | 205.7 | 143,559 |
| October 22, 2025 | 208.1 | 205.75 | 205.75 | 210 | 205.75 | 170,941 |
| October 21, 2025 | 204.3 | 207.45 | 207.45 | 208.55 | 203.3 | 186,429 |
| October 20, 2025 | 203.65 | 203.85 | 203.85 | 204.25 | 201.75 | 199,789 |
| October 17, 2025 | 200.45 | 200.85 | 200.85 | 204.55 | 199.26 | 294,342 |
| October 16, 2025 | 204.4 | 205.35 | 205.35 | 205.95 | 201.5 | 184,192 |
| October 15, 2025 | 204.45 | 203 | 203 | 206.9 | 203 | 199,611 |
| October 14, 2025 | 201.05 | 203.4 | 203.4 | 203.4 | 198.16 | 126,518 |
| October 13, 2025 | 203.65 | 202.25 | 202.25 | 203.65 | 201.4 | 63,789 |
| October 10, 2025 | 204.65 | 201.9 | 201.9 | 205.55 | 201.2 | 180,972 |
| October 09, 2025 | 205.85 | 204.65 | 204.65 | 206.8 | 204.65 | 143,734 |
| October 08, 2025 | 203.6 | 205.45 | 205.45 | 205.6 | 202.45 | 212,615 |
| October 07, 2025 | 201.1 | 202.15 | 202.15 | 203.7 | 200.2 | 133,558 |
| October 06, 2025 | 201.3 | 201.1 | 201.1 | 202.8 | 200.2 | 189,839 |
| October 03, 2025 | 202.75 | 203.55 | 203.55 | 204.65 | 202.7 | 172,904 |
| October 02, 2025 | 199.56 | 201.95 | 201.95 | 202.9 | 199.56 | 150,921 |
| October 01, 2025 | 197.02 | 199.14 | 199.14 | 199.72 | 195.42 | 261,197 |
| September 30, 2025 | 195.24 | 197.36 | 197.36 | 197.44 | 194.4 | 171,849 |
| September 29, 2025 | 197.16 | 195.98 | 195.98 | 197.66 | 195.28 | 148,460 |
| September 26, 2025 | 195.04 | 195.68 | 195.68 | 195.9 | 193.04 | 120,845 |
| September 25, 2025 | 193.18 | 193.92 | 193.92 | 194.1 | 191.9 | 173,771 |
| September 24, 2025 | 195 | 193.78 | 193.78 | 195.84 | 193.5 | 158,827 |
| September 23, 2025 | 196.26 | 194.34 | 194.34 | 196.46 | 194.34 | 161,101 |
| September 22, 2025 | 193.58 | 195.1 | 195.1 | 195.84 | 193.5 | 149,447 |
| September 19, 2025 | 194.46 | 193.9 | 193.9 | 195 | 193.5 | 477,356 |
| September 18, 2025 | 192.96 | 191.78 | 191.78 | 194.12 | 191.1 | 161,119 |
| September 17, 2025 | 193.12 | 191.64 | 191.64 | 193.68 | 190.9 | 177,396 |
| September 16, 2025 | 196.3 | 192.9 | 192.9 | 196.9 | 192.72 | 151,654 |
| September 15, 2025 | 193.44 | 196.22 | 196.22 | 198.34 | 193.1 | 127,475 |
| September 12, 2025 | 193.74 | 193.18 | 193.18 | 194.28 | 192.08 | 166,635 |