255.10
-10.45(-3.94%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 262.25 | 265.55 | 265.55 | 265.7 | 260.15 | 2,729 |
| January 12, 2026 | 258.5 | 263.7 | 263.7 | 264.1 | 256.4 | 2,947 |
| January 09, 2026 | 240.65 | 253.05 | 253.05 | 253.35 | 240.65 | 2,666 |
| January 08, 2026 | 248.95 | 240.2 | 240.2 | 250.15 | 239.95 | 786 |
| January 07, 2026 | 252.4 | 251.2 | 251.2 | 252.4 | 246.3 | 1,295 |
| January 06, 2026 | 243.05 | 251.2 | 251.2 | 254.1 | 242.75 | 847 |
| January 05, 2026 | 232.9 | 244.4 | 244.4 | 245.15 | 232.9 | 1,350 |
| January 02, 2026 | 220.95 | 226.8 | 226.8 | 231.2 | 220.95 | 4,024 |
| December 30, 2025 | 223.05 | 224.9 | 224.9 | 224.9 | 223.05 | 231 |
| December 29, 2025 | 220.2 | 222.5 | 222.5 | 222.7 | 220.2 | 540 |
| December 23, 2025 | 221.4 | 220.15 | 220.15 | 221.4 | 219.1 | 264 |
| December 22, 2025 | 219.3 | 220.6 | 220.6 | 223.25 | 219.3 | 398 |
| December 19, 2025 | 218.95 | 219.55 | 219.55 | 221.75 | 216 | 732 |
| December 18, 2025 | 215.9 | 218.2 | 218.2 | 220.4 | 214.05 | 1,932 |
| December 17, 2025 | 220.55 | 213.35 | 213.35 | 222.65 | 213.35 | 1,509 |
| December 16, 2025 | 220 | 219.15 | 219.15 | 222.1 | 217.05 | 684 |
| December 15, 2025 | 222.7 | 223.95 | 223.95 | 225.9 | 221.6 | 2,352 |
| December 12, 2025 | 229.85 | 222.4 | 222.4 | 230.85 | 222.4 | 1,751 |
| December 11, 2025 | 231.55 | 226.65 | 226.65 | 233.9 | 224.05 | 1,009 |
| December 10, 2025 | 229.45 | 229.65 | 229.65 | 231.85 | 228.3 | 546 |
| December 09, 2025 | 229.6 | 230.45 | 230.45 | 230.95 | 227.75 | 502 |
| December 08, 2025 | 230.15 | 229.75 | 229.75 | 232.25 | 229.3 | 601 |
| December 05, 2025 | 233.15 | 232.7 | 232.7 | 233.5 | 231.35 | 658 |
| December 04, 2025 | 228.7 | 232.7 | 232.7 | 233.65 | 227.85 | 435 |
| December 03, 2025 | 228.15 | 226.05 | 226.05 | 228.45 | 223.75 | 1,109 |
| December 02, 2025 | 219 | 222.25 | 222.25 | 225 | 217.95 | 956 |
| December 01, 2025 | 215.25 | 216.95 | 216.95 | 216.95 | 213.9 | 10,083 |
| November 28, 2025 | 217.15 | 216.25 | 216.25 | 217.8 | 215.05 | 641 |
| November 27, 2025 | 218.05 | 219.95 | 219.95 | 219.95 | 214.6 | 172 |
| November 26, 2025 | 211.9 | 214 | 214 | 214 | 210.35 | 536 |
| November 25, 2025 | 203.7 | 204.3 | 204.3 | 206.3 | 202 | 2,398 |
| November 24, 2025 | 195.24 | 200.05 | 200.05 | 201.05 | 193.7 | 1,115 |
| November 21, 2025 | 190.92 | 194.26 | 194.26 | 194.26 | 187.56 | 3,650 |
| November 20, 2025 | 206.45 | 201.65 | 201.65 | 208 | 201.65 | 906 |
| November 19, 2025 | 191.82 | 200.4 | 200.4 | 200.45 | 191.82 | 912 |
| November 18, 2025 | 196.96 | 191.6 | 191.6 | 197.1 | 191.28 | 1,829 |
| November 17, 2025 | 195.04 | 198.7 | 198.7 | 199.72 | 193.32 | 1,756 |
| November 14, 2025 | 183.5 | 191.98 | 191.98 | 191.98 | 174.44 | 3,746 |
| November 13, 2025 | 197.16 | 192.34 | 192.34 | 200.2 | 192.34 | 1,116 |
| November 12, 2025 | 198.44 | 198.82 | 198.82 | 201.65 | 198.1 | 3,368 |
| November 11, 2025 | 201.65 | 197.4 | 197.4 | 202.65 | 197.4 | 957 |
| November 10, 2025 | 202.6 | 201.35 | 201.35 | 204.1 | 201.35 | 435 |
| November 07, 2025 | 203.7 | 194.52 | 194.52 | 203.7 | 194.52 | 1,425 |
| November 06, 2025 | 207.2 | 203.3 | 203.3 | 209.7 | 203 | 1,329 |
| November 05, 2025 | 199.58 | 207.95 | 207.95 | 207.95 | 198.16 | 1,533 |
| November 04, 2025 | 202.85 | 204.65 | 204.65 | 206.05 | 199.38 | 1,628 |
| November 03, 2025 | 202.7 | 205.4 | 205.4 | 206.3 | 202.7 | 723 |
| October 31, 2025 | 201.9 | 201.65 | 201.65 | 206 | 201.65 | 1,315 |
| October 30, 2025 | 203.95 | 202.6 | 202.6 | 208.35 | 202.6 | 1,673 |
| October 29, 2025 | 196.82 | 203 | 203 | 203 | 196.82 | 730 |
| October 28, 2025 | 198.3 | 196.6 | 196.6 | 198.76 | 195.66 | 812 |
| October 27, 2025 | 198.98 | 200.95 | 200.95 | 201.95 | 198.98 | 840 |
| October 24, 2025 | 195.18 | 197.4 | 197.4 | 198.22 | 195 | 995 |
| October 23, 2025 | 190.98 | 196.78 | 196.78 | 196.78 | 187.7 | 1,668 |
| October 22, 2025 | 194.82 | 189.86 | 189.86 | 195.56 | 189.86 | 1,253 |
| October 21, 2025 | 195.7 | 194.72 | 194.72 | 195.72 | 194.38 | 1,110 |
| October 20, 2025 | 194.16 | 197.32 | 197.32 | 198.18 | 193.92 | 1,565 |
| October 17, 2025 | 191.48 | 191.62 | 191.62 | 195.2 | 188.84 | 2,815 |
| October 16, 2025 | 196.66 | 194.54 | 194.54 | 199 | 194.54 | 1,724 |
| October 15, 2025 | 190.76 | 192.86 | 192.86 | 194.5 | 190 | 2,250 |