214.10
+19.08(+9.78%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume | 
|---|---|---|---|---|---|---|
| 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 | 
| October 15, 2025 | 187.14 | 185 | 185 | 187.82 | 185 | 59,187 | 
| October 14, 2025 | 188.48 | 187.14 | 187.14 | 188.96 | 183.82 | 41,190 | 
| October 13, 2025 | 189.9 | 190.36 | 190.36 | 191.38 | 187.76 | 47,442 | 
| October 10, 2025 | 196.5 | 189.06 | 189.06 | 197.3 | 188.8 | 48,362 | 
| October 09, 2025 | 194.44 | 193.1 | 193.1 | 194.44 | 191.48 | 24,716 | 
| October 08, 2025 | 191 | 192.78 | 192.78 | 192.96 | 190.12 | 33,408 | 
| October 07, 2025 | 188.78 | 189.62 | 189.62 | 191.06 | 188.72 | 28,947 | 
| October 06, 2025 | 188.98 | 187.42 | 187.42 | 189.82 | 184.84 | 36,666 | 
| October 03, 2025 | 190 | 189.64 | 189.64 | 191.14 | 189.28 | 21,379 | 
| October 02, 2025 | 188.56 | 188.8 | 188.8 | 189.06 | 186.72 | 65,225 | 
| October 01, 2025 | 184.52 | 187.32 | 187.32 | 187.64 | 184.1 | 60,659 | 
| September 30, 2025 | 189.04 | 186.52 | 186.52 | 189.62 | 185.64 | 29,001 | 
| September 29, 2025 | 189.04 | 188.32 | 188.32 | 190.22 | 186.98 | 40,474 | 
| September 26, 2025 | 187.44 | 187.74 | 187.74 | 189.56 | 186.8 | 57,996 | 
| September 25, 2025 | 188.2 | 188.54 | 188.54 | 189.26 | 186.64 | 35,925 | 
| September 24, 2025 | 188.86 | 188.04 | 188.04 | 191.26 | 187.8 | 37,597 | 
| September 23, 2025 | 193.8 | 189.32 | 189.32 | 194.16 | 187.64 | 28,410 | 
| September 22, 2025 | 198.6 | 198.6 | 198.6 | 198.6 | 198.6 | 21,438 | 
| September 19, 2025 | 197.04 | 198.6 | 198.6 | 199.12 | 196.3 | 35,151 | 
| September 18, 2025 | 197.4 | 197.66 | 197.66 | 197.72 | 194.84 | 39,810 | 
| September 17, 2025 | 197.7 | 194.68 | 194.68 | 198.14 | 193.9 | 21,546 | 
| September 16, 2025 | 197.02 | 198.92 | 198.92 | 199.2 | 196.5 | 58,723 | 
| September 15, 2025 | 195.18 | 197.7 | 197.7 | 198.78 | 195.08 | 34,268 | 
| September 12, 2025 | 195.86 | 195.38 | 195.38 | 197.54 | 194.94 | 19,614 | 
| September 11, 2025 | 198.1 | 197.1 | 197.1 | 198.82 | 195.4 | 29,586 | 
| September 10, 2025 | 203.1 | 198.08 | 198.08 | 203.5 | 196.88 | 60,737 | 
| September 09, 2025 | 201.25 | 201.4 | 201.4 | 201.85 | 200.25 | 14,959 | 
| September 08, 2025 | 198.62 | 202 | 202 | 202.1 | 198.56 | 25,082 | 
| September 05, 2025 | 202.3 | 198.24 | 198.24 | 202.3 | 197.84 | 37,370 | 
| September 04, 2025 | 195.36 | 200.2 | 200.2 | 201.5 | 195.36 | 59,326 | 
| September 03, 2025 | 193.5 | 193.14 | 193.14 | 194.94 | 193.08 | 7,579 | 
| September 02, 2025 | 195.24 | 191.1 | 191.1 | 195.42 | 191.1 | 45,195 | 
| September 01, 2025 | 195.02 | 195 | 195 | 195.88 | 194.9 | 11,219 | 
| August 29, 2025 | 198.06 | 195.66 | 195.66 | 198.9 | 195.36 | 28,997 | 
| August 28, 2025 | 197.38 | 199.1 | 199.1 | 199.48 | 195.46 | 26,237 | 
| August 27, 2025 | 196.62 | 197.16 | 197.16 | 198.2 | 196.62 | 27,908 | 
| August 26, 2025 | 195.3 | 195.54 | 195.54 | 196.14 | 194 | 13,289 | 
| August 25, 2025 | 194.9 | 196.38 | 196.38 | 196.4 | 194.28 | 7,791 | 
| August 22, 2025 | 190.9 | 194.22 | 194.22 | 194.26 | 190.56 | 21,138 | 
| August 21, 2025 | 192.38 | 190.98 | 190.98 | 192.96 | 189.8 | 27,128 | 
| August 20, 2025 | 194.76 | 191.98 | 191.98 | 195.4 | 189.44 | 26,824 | 
| August 19, 2025 | 197.94 | 196.04 | 196.04 | 198.1 | 195.28 | 16,576 | 
| August 18, 2025 | 197.02 | 197.32 | 197.32 | 197.9 | 195.82 | 15,288 | 
| August 15, 2025 | 198.44 | 197.42 | 197.42 | 200.1 | 197.42 | 31,376 | 
| August 14, 2025 | 191.88 | 196.34 | 196.34 | 197.84 | 191.86 | 61,799 | 
| August 13, 2025 | 190 | 190.9 | 190.9 | 192.12 | 188.96 | 29,990 | 
| August 12, 2025 | 190.22 | 189.24 | 189.24 | 192.1 | 188.2 | 19,341 | 
| August 11, 2025 | 191.08 | 190.94 | 190.94 | 192.72 | 189.74 | 31,951 | 
| August 08, 2025 | 192.02 | 190.82 | 190.82 | 192.68 | 190.5 | 27,711 |