220.80
-2.9(-1.30%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 222.85 | 222.55 | 222.55 | 224.3 | 221.5 | 17,630 |
| January 12, 2026 | 221.2 | 222.9 | 222.9 | 223.5 | 219.95 | 36,411 |
| January 09, 2026 | 222.4 | 223.5 | 223.5 | 224.1 | 220.4 | 40,348 |
| January 08, 2026 | 222.2 | 222 | 222 | 222.65 | 218.65 | 115,844 |
| January 07, 2026 | 223.8 | 224.2 | 224.2 | 225.35 | 223.4 | 23,776 |
| January 06, 2026 | 227.9 | 224.85 | 225 | 228.6 | 224.65 | 36,365 |
| January 05, 2026 | 231.25 | 227.55 | 227.55 | 232.35 | 227.55 | 26,433 |
| January 02, 2026 | 233 | 230.55 | 230.55 | 236.8 | 229.9 | 42,707 |
| December 30, 2025 | 232.3 | 232.45 | 232.45 | 232.55 | 231.75 | 4,384 |
| December 29, 2025 | 231.2 | 232.8 | 232.8 | 232.8 | 230.7 | 24,749 |
| December 23, 2025 | 229.9 | 231.05 | 231.05 | 231.05 | 229.4 | 25,272 |
| December 22, 2025 | 233.55 | 230.7 | 230.7 | 233.7 | 230.7 | 14,325 |
| December 19, 2025 | 232.3 | 231.75 | 231.75 | 232.7 | 231 | 21,556 |
| December 18, 2025 | 231.2 | 232.35 | 232.35 | 233.25 | 227.45 | 64,161 |
| December 17, 2025 | 233.8 | 232.1 | 232.1 | 235.1 | 232.1 | 13,592 |
| December 16, 2025 | 232 | 234.05 | 234.05 | 234.05 | 230.85 | 22,570 |
| December 15, 2025 | 237 | 232.5 | 232.5 | 238.3 | 232.5 | 21,291 |
| December 12, 2025 | 237 | 236.65 | 236.65 | 237.7 | 236.2 | 23,436 |
| December 11, 2025 | 236.85 | 236.4 | 236.4 | 239.15 | 233.6 | 35,728 |
| December 10, 2025 | 238.05 | 238.5 | 238.5 | 239.1 | 237.4 | 10,490 |
| December 09, 2025 | 238 | 238.45 | 238.45 | 240.45 | 237.7 | 15,385 |
| December 08, 2025 | 238.95 | 237.65 | 237.65 | 239.95 | 237.65 | 30,065 |
| December 05, 2025 | 240.8 | 239.3 | 239.3 | 241.4 | 239.3 | 19,222 |
| December 04, 2025 | 243.4 | 240.75 | 240.75 | 243.75 | 240 | 16,214 |
| December 03, 2025 | 246.65 | 245.7 | 245.7 | 247.2 | 244.85 | 27,007 |
| December 02, 2025 | 243 | 245.85 | 245.85 | 247.55 | 241.75 | 35,186 |
| December 01, 2025 | 238.65 | 239.3 | 239.3 | 239.35 | 237.45 | 25,237 |
| November 28, 2025 | 240.25 | 238.3 | 238.3 | 241.2 | 238.1 | 18,412 |
| November 27, 2025 | 239.95 | 240.2 | 240.2 | 240.6 | 239.2 | 10,948 |
| November 26, 2025 | 240.25 | 240.55 | 240.55 | 241.25 | 238.9 | 14,191 |
| November 25, 2025 | 238.75 | 240.3 | 240.3 | 242.4 | 237.15 | 28,281 |
| November 24, 2025 | 235.7 | 238.8 | 238.8 | 239.2 | 234.5 | 25,617 |
| November 21, 2025 | 230.1 | 235 | 235 | 235.8 | 229.35 | 39,770 |
| November 20, 2025 | 234 | 235.05 | 235.05 | 238.6 | 233.35 | 39,047 |
| November 19, 2025 | 230.1 | 233.85 | 233.85 | 235.65 | 229.3 | 16,449 |
| November 18, 2025 | 229.7 | 231.05 | 231.05 | 233.1 | 228.75 | 60,700 |
| November 17, 2025 | 234.5 | 231.15 | 231.15 | 235.25 | 230 | 25,550 |
| November 14, 2025 | 234.4 | 235.65 | 235.65 | 236.4 | 232 | 58,847 |
| November 13, 2025 | 235.65 | 235.5 | 235.5 | 238 | 234 | 17,641 |
| November 12, 2025 | 238.65 | 236.7 | 236.7 | 239.25 | 234.95 | 19,651 |
| November 11, 2025 | 232.8 | 234.9 | 234.9 | 236.8 | 232.4 | 18,745 |
| November 10, 2025 | 233.1 | 232.75 | 232.75 | 236.65 | 232.55 | 43,292 |
| November 07, 2025 | 234.3 | 232.55 | 232.55 | 234.9 | 231.05 | 25,521 |
| November 06, 2025 | 233.6 | 235.45 | 235.45 | 237.1 | 232.45 | 27,697 |
| November 05, 2025 | 234.25 | 235.6 | 235.6 | 235.6 | 232.8 | 19,440 |
| November 04, 2025 | 230.55 | 235.6 | 235.6 | 235.8 | 229.5 | 44,287 |
| November 03, 2025 | 234.1 | 231.95 | 231.95 | 235.7 | 231.25 | 38,474 |
| October 31, 2025 | 240.2 | 236.4 | 236.4 | 240.9 | 233.5 | 51,111 |
| October 30, 2025 | 234.1 | 234.85 | 234.85 | 236.9 | 232.2 | 39,531 |
| October 29, 2025 | 231.2 | 230.5 | 230.5 | 233.2 | 229.4 | 43,921 |
| October 28, 2025 | 230.55 | 230.75 | 230.75 | 231.95 | 229.95 | 19,706 |
| October 27, 2025 | 227.6 | 228.5 | 228.5 | 229.4 | 227.25 | 33,906 |
| October 24, 2025 | 224.15 | 226.55 | 226.55 | 226.55 | 223.15 | 22,880 |
| October 23, 2025 | 224.05 | 223.9 | 223.9 | 224.2 | 222.05 | 42,250 |
| October 22, 2025 | 226.3 | 222.4 | 222.4 | 226.65 | 222.2 | 30,928 |
| October 21, 2025 | 224.95 | 227.25 | 227.25 | 228.45 | 224.55 | 26,512 |
| October 20, 2025 | 217 | 225.55 | 225.55 | 226 | 216.85 | 65,605 |
| October 17, 2025 | 210 | 213.2 | 213.2 | 214.2 | 208.15 | 40,431 |
| October 16, 2025 | 214.45 | 212.8 | 212.8 | 215.05 | 211.45 | 22,085 |
| October 15, 2025 | 213.9 | 214.45 | 214.45 | 216.5 | 212.85 | 13,739 |