215.50
-4.75(-2.16%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 220.05 | 215.5 | 215.5 | 221.25 | 215.5 | 230,310 |
| January 13, 2026 | 216.6 | 220.25 | 220.25 | 220.4 | 215.8 | 143,663 |
| January 12, 2026 | 214.65 | 216.25 | 216.25 | 217.35 | 214.1 | 163,520 |
| January 09, 2026 | 215.6 | 215.05 | 215.05 | 215.6 | 212.05 | 275,210 |
| January 08, 2026 | 213.1 | 215.05 | 215.05 | 215.9 | 213.05 | 216,719 |
| January 07, 2026 | 209.5 | 214.45 | 214.45 | 214.5 | 208.5 | 248,077 |
| January 06, 2026 | 208.85 | 210.7 | 210.7 | 210.7 | 206.35 | 213,438 |
| January 05, 2026 | 205.6 | 208.15 | 208.15 | 210.5 | 205.6 | 255,087 |
| January 02, 2026 | 197.24 | 202.85 | 202.85 | 204.25 | 196.8 | 302,462 |
| December 30, 2025 | 194.86 | 198.12 | 198.12 | 198.12 | 194.86 | 122,896 |
| December 29, 2025 | 196.76 | 196 | 196 | 196.76 | 194.38 | 136,251 |
| December 23, 2025 | 195.74 | 196.76 | 196.76 | 197.28 | 195.28 | 97,427 |
| December 22, 2025 | 196.72 | 196.18 | 196.18 | 196.72 | 194.94 | 141,347 |
| December 19, 2025 | 194 | 196.14 | 196.14 | 196.42 | 193.46 | 671,793 |
| December 18, 2025 | 190.84 | 194.44 | 194.44 | 194.44 | 190.76 | 300,846 |
| December 17, 2025 | 194.04 | 189.7 | 189.7 | 195.38 | 189.7 | 153,540 |
| December 16, 2025 | 194.44 | 193.56 | 193.56 | 194.78 | 191.38 | 218,678 |
| December 15, 2025 | 194.84 | 195.48 | 195.48 | 197 | 194.2 | 96,323 |
| December 12, 2025 | 193.9 | 194.88 | 194.88 | 196.32 | 193.5 | 205,382 |
| December 11, 2025 | 193.56 | 193.6 | 193.6 | 193.8 | 191.22 | 235,753 |
| December 10, 2025 | 194.84 | 195.14 | 195.14 | 195.8 | 192.98 | 288,473 |
| December 09, 2025 | 198.6 | 195 | 195 | 199.02 | 194.02 | 226,798 |
| December 08, 2025 | 197.22 | 199.98 | 199.98 | 199.98 | 196.52 | 114,767 |
| December 05, 2025 | 198.64 | 196.64 | 196.64 | 199.38 | 196.64 | 244,797 |
| 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 |