204.20
-5.5(-2.62%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 207.7 | 203.5 | 203.5 | 208.4 | 203.5 | 25,592 |
| January 13, 2026 | 211.3 | 209.7 | 209.7 | 212.35 | 208.5 | 25,550 |
| January 12, 2026 | 210.15 | 212.15 | 213.2 | 212.65 | 208.75 | 42,647 |
| January 09, 2026 | 211.2 | 212.5 | 212.5 | 212.5 | 208.45 | 22,856 |
| January 08, 2026 | 206.4 | 209.65 | 211.15 | 210.2 | 205.95 | 30,977 |
| January 07, 2026 | 205.95 | 207.15 | 207.15 | 209.25 | 204.9 | 29,301 |
| January 06, 2026 | 199.2 | 203.65 | 203.65 | 204.35 | 198 | 46,406 |
| January 05, 2026 | 194.36 | 198.56 | 198.88 | 199.66 | 194.02 | 57,968 |
| January 02, 2026 | 198.52 | 192.8 | 192.8 | 200.75 | 191.58 | 86,779 |
| December 30, 2025 | 197.2 | 197.18 | 197.18 | 197.34 | 196.76 | 6,502 |
| December 29, 2025 | 196.76 | 196.88 | 197.44 | 197.98 | 195.98 | 30,801 |
| December 23, 2025 | 193.86 | 196.1 | 196.1 | 197.3 | 193.32 | 104,581 |
| December 22, 2025 | 195.22 | 194.3 | 194.3 | 195.42 | 192.78 | 43,565 |
| December 19, 2025 | 194.86 | 194.64 | 194.64 | 194.94 | 192.46 | 32,091 |
| December 18, 2025 | 189.3 | 194.64 | 193.32 | 195.14 | 189.3 | 42,573 |
| December 17, 2025 | 192.2 | 189.06 | 189.06 | 193.68 | 189.06 | 32,407 |
| December 16, 2025 | 188 | 189.2 | 189.2 | 190 | 187.02 | 35,326 |
| December 15, 2025 | 193.46 | 189.9 | 189.9 | 193.94 | 189.66 | 31,123 |
| December 12, 2025 | 196.44 | 193.82 | 193.82 | 196.94 | 192 | 31,971 |
| December 11, 2025 | 196 | 195.6 | 195.6 | 197.46 | 194.8 | 42,308 |
| December 10, 2025 | 196.12 | 198.14 | 198.14 | 199.58 | 195.58 | 19,141 |
| December 09, 2025 | 195.02 | 195.9 | 195.9 | 196.48 | 193.86 | 27,684 |
| December 08, 2025 | 197.76 | 196.16 | 196.16 | 198.4 | 195.82 | 29,136 |
| December 05, 2025 | 197.22 | 197.32 | 197.32 | 198.4 | 196.44 | 18,435 |
| December 04, 2025 | 199.54 | 195.44 | 195.44 | 200 | 194.5 | 30,807 |
| December 03, 2025 | 202.35 | 199.48 | 199.48 | 202.4 | 197.96 | 21,325 |
| December 02, 2025 | 201.8 | 202.05 | 202.05 | 205.5 | 201.45 | 42,290 |
| December 01, 2025 | 199.58 | 201.4 | 201.4 | 202.4 | 198.36 | 36,794 |
| November 28, 2025 | 199.18 | 200.55 | 200.55 | 201.05 | 198.84 | 16,503 |
| November 27, 2025 | 198.52 | 198.8 | 198.8 | 198.86 | 198.1 | 14,344 |
| November 26, 2025 | 199.3 | 199.3 | 199.3 | 200.65 | 197.9 | 25,202 |
| November 25, 2025 | 197.02 | 197.12 | 197.12 | 197.5 | 193.6 | 45,366 |
| November 24, 2025 | 193.02 | 194.9 | 194.9 | 196.78 | 192 | 47,486 |
| November 21, 2025 | 187.6 | 189.4 | 189.4 | 190.12 | 186.5 | 66,458 |
| November 20, 2025 | 197.4 | 194.06 | 194.06 | 197.94 | 193.7 | 75,474 |
| November 19, 2025 | 192.62 | 192.42 | 192.42 | 193.9 | 189.28 | 43,428 |
| November 18, 2025 | 197.5 | 195.1 | 195.1 | 199.16 | 191.94 | 41,067 |
| November 17, 2025 | 204.25 | 201 | 201 | 205.2 | 197.42 | 50,238 |
| November 14, 2025 | 203.5 | 204.8 | 204.8 | 205.5 | 199.92 | 85,089 |
| November 13, 2025 | 211.15 | 206.2 | 206.2 | 211.55 | 205.5 | 38,959 |
| November 12, 2025 | 216.4 | 211.5 | 211.5 | 218 | 210.4 | 38,268 |
| November 11, 2025 | 214.2 | 213.8 | 213.8 | 215.1 | 213.2 | 11,227 |
| November 10, 2025 | 213.7 | 213.1 | 213.1 | 217.5 | 212.95 | 38,795 |
| November 07, 2025 | 211 | 207.2 | 207.2 | 211.9 | 206.5 | 67,852 |
| November 06, 2025 | 215.95 | 210.7 | 210.7 | 217.5 | 210.65 | 48,948 |
| November 05, 2025 | 216 | 217.1 | 217.1 | 217.25 | 214.5 | 33,677 |
| November 04, 2025 | 216.85 | 219.3 | 219.3 | 222.35 | 216 | 57,349 |
| November 03, 2025 | 212.4 | 221.5 | 221.5 | 225.15 | 211.9 | 193,073 |
| October 31, 2025 | 215 | 213.45 | 213.45 | 219.75 | 212.55 | 330,489 |
| October 30, 2025 | 198.02 | 195.02 | 195.02 | 198.02 | 193.8 | 60,896 |
| October 29, 2025 | 198 | 198.34 | 198.34 | 201 | 195.94 | 74,681 |
| October 28, 2025 | 195.5 | 196.5 | 196.5 | 196.54 | 194.2 | 42,902 |
| October 27, 2025 | 195.96 | 195.42 | 195.42 | 196.72 | 194.78 | 52,369 |
| October 24, 2025 | 190.38 | 192.38 | 192.38 | 193.1 | 189.42 | 53,468 |
| October 23, 2025 | 189.06 | 189.8 | 189.8 | 190.26 | 188.08 | 21,339 |
| October 22, 2025 | 190.4 | 188.34 | 188.34 | 190.52 | 187.02 | 36,472 |
| October 21, 2025 | 185.98 | 191.24 | 191.24 | 191.5 | 185.86 | 58,555 |
| October 20, 2025 | 184.36 | 184.54 | 184.54 | 184.98 | 181.5 | 75,849 |
| October 17, 2025 | 180.68 | 181.32 | 181.32 | 184.08 | 180 | 65,034 |
| October 16, 2025 | 185.32 | 185.84 | 185.84 | 187.4 | 184.86 | 24,240 |