232.05
-2.75(-1.17%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 234.45 | 232.05 | 232.05 | 235.45 | 231.45 | 238 |
| September 25, 2025 | 238.85 | 234.8 | 234.8 | 239.65 | 234.8 | 2,721 |
| September 24, 2025 | 243.6 | 239.2 | 239.2 | 243.8 | 238.7 | 375 |
| September 23, 2025 | 243.55 | 242 | 242 | 243.55 | 241.35 | 125 |
| September 22, 2025 | 242.9 | 243.55 | 243.55 | 243.55 | 241 | 266 |
| September 19, 2025 | 233.95 | 240.55 | 240.55 | 240.85 | 232.85 | 4,642 |
| September 18, 2025 | 233.15 | 233.85 | 233.85 | 233.85 | 232.25 | 216 |
| September 17, 2025 | 230 | 233.05 | 233.05 | 233.05 | 230 | 1,170 |
| September 16, 2025 | 233.35 | 230.9 | 230.9 | 233.45 | 230.9 | 462 |
| September 15, 2025 | 237.1 | 232.35 | 232.35 | 238.35 | 232.35 | 820 |
| September 12, 2025 | 240.25 | 238.2 | 238.2 | 240.25 | 238.2 | 55 |
| September 11, 2025 | 237.4 | 239.75 | 239.75 | 239.75 | 236.9 | 206 |
| September 10, 2025 | 239.5 | 236.55 | 236.55 | 239.5 | 235.9 | 541 |
| September 09, 2025 | 238.05 | 240.45 | 240.45 | 240.45 | 236.7 | 2,996 |
| September 08, 2025 | 242 | 239.55 | 239.55 | 242 | 237.15 | 542 |
| September 05, 2025 | 240 | 240.75 | 240.75 | 242.7 | 238.95 | 2,415 |
| September 04, 2025 | 243.3 | 242.55 | 242.55 | 243.7 | 242.55 | 140 |
| September 03, 2025 | 245.25 | 242.6 | 242.6 | 246.45 | 242.6 | 609 |
| September 02, 2025 | 245.7 | 245.2 | 245.2 | 247.35 | 245 | 1,652 |
| September 01, 2025 | 245.15 | 246.65 | 246.65 | 247.05 | 244.3 | 3,102 |
| August 29, 2025 | 244.3 | 245.05 | 245.05 | 246.5 | 244.3 | 53 |
| August 28, 2025 | 246.6 | 244.75 | 244.75 | 247.1 | 244.5 | 922 |
| August 27, 2025 | 247.75 | 247.65 | 247.65 | 250.25 | 247.65 | 876 |
| August 26, 2025 | 247.15 | 247.65 | 247.65 | 247.65 | 246.45 | 19 |
| August 25, 2025 | 250.05 | 247.35 | 247.35 | 252 | 247.35 | 186 |
| August 22, 2025 | 253.6 | 251.6 | 251.6 | 254.8 | 251.6 | 223 |
| August 21, 2025 | 254 | 257.4 | 255.35 | 257.4 | 254 | 430 |
| August 20, 2025 | 251.95 | 254.85 | 252.82 | 257.1 | 251.95 | 256 |
| August 19, 2025 | 251.85 | 252.55 | 250.54 | 252.55 | 249.25 | 503 |
| August 18, 2025 | 252.6 | 253.95 | 251.93 | 255.55 | 252.6 | 162 |
| August 15, 2025 | 250.85 | 251.35 | 249.35 | 251.35 | 249.6 | 323 |
| August 14, 2025 | 248.1 | 249.75 | 249.75 | 249.75 | 247 | 321 |
| August 13, 2025 | 243.55 | 245.6 | 245.6 | 245.6 | 243.05 | 208 |
| August 12, 2025 | 246.2 | 247.65 | 247.65 | 247.65 | 246.2 | 72 |
| August 11, 2025 | 244.25 | 246.8 | 246.8 | 250 | 244.25 | 277 |
| August 08, 2025 | 245 | 245.5 | 245.5 | 246.25 | 244.45 | 364 |
| August 07, 2025 | 244.3 | 242.75 | 242.75 | 245.8 | 242.75 | 84 |
| August 06, 2025 | 257.95 | 244 | 244 | 260.55 | 244 | 1,179 |
| August 05, 2025 | 261.35 | 259.3 | 259.3 | 262.7 | 259.25 | 59 |
| August 04, 2025 | 259.4 | 258.3 | 258.3 | 259.4 | 255.75 | 60 |
| August 01, 2025 | 258.7 | 255.3 | 255.3 | 261.75 | 255.3 | 495 |
| July 31, 2025 | 263.05 | 262.6 | 262.6 | 264.6 | 259.3 | 304 |
| July 30, 2025 | 262.85 | 263.35 | 263.35 | 265 | 262.85 | 125 |
| July 29, 2025 | 261 | 262.85 | 262.85 | 262.85 | 259.05 | 264 |
| July 28, 2025 | 261.45 | 261.45 | 261.45 | 263.4 | 261.45 | 179 |
| July 25, 2025 | 260 | 260.25 | 260.25 | 260.6 | 260 | 151 |
| July 24, 2025 | 262 | 262.55 | 262.55 | 262.95 | 260.1 | 123 |
| July 23, 2025 | 261.3 | 261.25 | 261.25 | 262.1 | 261 | 34 |
| July 22, 2025 | 252.6 | 257.85 | 257.85 | 257.85 | 252.6 | 157 |
| July 21, 2025 | 252.65 | 252.7 | 252.7 | 253.95 | 247.1 | 354 |
| July 18, 2025 | 256.8 | 254.85 | 254.85 | 256.8 | 254.85 | 37 |
| July 17, 2025 | 256.6 | 256.35 | 256.35 | 258.15 | 256.3 | 435 |
| July 16, 2025 | 249.8 | 253.1 | 253.1 | 256.9 | 249.1 | 662 |
| July 15, 2025 | 254.7 | 252.25 | 252.25 | 254.8 | 252.25 | 328 |
| July 14, 2025 | 250.1 | 252.75 | 252.75 | 253.25 | 250.1 | 28 |
| July 11, 2025 | 255.55 | 252.15 | 252.15 | 256 | 251.6 | 231 |
| July 10, 2025 | 250.9 | 257.55 | 257.55 | 257.55 | 250.9 | 443 |
| July 09, 2025 | 253.05 | 253.25 | 253.25 | 255.8 | 253 | 227 |
| July 08, 2025 | 249.9 | 253.6 | 253.6 | 254.1 | 249.45 | 1,401 |
| July 07, 2025 | 254.25 | 250.7 | 250.7 | 254.95 | 250.3 | 276 |