234.80
-1.7(-0.72%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 13, 2025 | 236.3 | 234.8 | 234.8 | 237 | 234 | 3,547 |
| November 12, 2025 | 238.5 | 236.5 | 236.5 | 239.15 | 235.3 | 4,097 |
| November 11, 2025 | 232.75 | 237.8 | 237.8 | 237.8 | 232.35 | 5,368 |
| November 10, 2025 | 233.3 | 232.85 | 232.85 | 236.7 | 232.6 | 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 |
| October 14, 2025 | 212.85 | 212.8 | 212.8 | 213.5 | 211.35 | 24,113 |
| October 13, 2025 | 214.2 | 215.05 | 215.05 | 216.15 | 212.85 | 53,066 |
| October 10, 2025 | 219.4 | 214.5 | 214.5 | 221.4 | 213.85 | 18,714 |
| October 09, 2025 | 222 | 220.15 | 220.15 | 222.15 | 219.95 | 22,046 |
| October 08, 2025 | 220.2 | 221.9 | 221.9 | 222.5 | 219.85 | 23,101 |
| October 07, 2025 | 219.1 | 219.75 | 219.75 | 220.65 | 218.75 | 25,823 |
| October 06, 2025 | 220.5 | 219.8 | 219.8 | 222.2 | 218.15 | 31,368 |
| October 03, 2025 | 219.8 | 219.2 | 220.2 | 220.3 | 216.15 | 23,575 |
| October 02, 2025 | 218 | 220.15 | 220.15 | 220.2 | 216.9 | 43,155 |
| October 01, 2025 | 214 | 218.1 | 218.1 | 220 | 213.5 | 43,840 |
| September 30, 2025 | 216.15 | 217.15 | 217.15 | 218.15 | 215.5 | 24,174 |
| September 29, 2025 | 217.8 | 216.15 | 216.15 | 218 | 215.6 | 21,708 |
| September 26, 2025 | 219.7 | 218.55 | 218.55 | 219.7 | 217.2 | 50,814 |
| September 25, 2025 | 214.6 | 217.2 | 217.2 | 217.55 | 213.95 | 45,357 |
| September 24, 2025 | 215.5 | 214.55 | 214.55 | 217.8 | 214.3 | 20,011 |
| September 23, 2025 | 217.3 | 216.95 | 216.95 | 218.1 | 215.9 | 41,129 |
| September 22, 2025 | 209.35 | 216.6 | 216.6 | 217.55 | 207.75 | 71,547 |
| September 19, 2025 | 202.2 | 206.7 | 206.7 | 206.85 | 202.15 | 59,192 |
| September 18, 2025 | 203.7 | 202.35 | 202.35 | 204.6 | 201.2 | 38,354 |
| September 17, 2025 | 200.35 | 202.35 | 202.35 | 202.55 | 200.25 | 24,018 |
| September 16, 2025 | 200.45 | 202 | 202 | 203.75 | 199.98 | 28,498 |
| September 15, 2025 | 200 | 201.3 | 201.3 | 202.4 | 199.88 | 39,188 |
| September 12, 2025 | 195.72 | 199.08 | 199.64 | 199.78 | 195.24 | 46,000 |
| September 11, 2025 | 194.2 | 194.76 | 194.76 | 195.52 | 193.52 | 46,696 |
| September 10, 2025 | 200.1 | 193.34 | 193.34 | 200.35 | 193.34 | 50,148 |
| September 09, 2025 | 202.1 | 200 | 201.45 | 203.2 | 199.84 | 24,720 |
| September 08, 2025 | 205.1 | 203.1 | 203.1 | 205.2 | 203.1 | 23,483 |
| September 05, 2025 | 205.4 | 204.55 | 204.4 | 205.7 | 203.25 | 26,577 |
| September 04, 2025 | 204.65 | 203.75 | 203.75 | 205.9 | 203.6 | 36,212 |
| September 03, 2025 | 202.2 | 202.2 | 202.2 | 205.7 | 201.45 | 47,119 |
| September 02, 2025 | 197.78 | 194.92 | 194.92 | 198.88 | 194.92 | 45,597 |
| September 01, 2025 | 197.9 | 197.84 | 197.84 | 198.44 | 196.76 | 17,597 |
| August 29, 2025 | 199.22 | 198.44 | 198.44 | 200.1 | 197.84 | 27,511 |
| August 28, 2025 | 198.08 | 198.32 | 198.32 | 199.18 | 196.94 | 23,661 |
| August 27, 2025 | 197.88 | 197.8 | 197.8 | 199.12 | 197.04 | 18,930 |
| August 26, 2025 | 195.12 | 194.8 | 194.8 | 195.72 | 192.92 | 19,186 |
| August 25, 2025 | 194.38 | 195.76 | 195.74 | 196.12 | 193.66 | 28,516 |
| August 22, 2025 | 194.18 | 194.86 | 194.78 | 195.22 | 193.82 | 23,106 |