239.50
-1.35(-0.56%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 240.55 | 239.5 | 239.9 | 241.3 | 239.5 | 19,222 |
| December 04, 2025 | 243.7 | 240.85 | 240.75 | 243.9 | 239.65 | 16,214 |
| December 03, 2025 | 245.85 | 243.85 | 243.85 | 246.75 | 243.85 | 2,944 |
| December 02, 2025 | 243.35 | 245.85 | 245.85 | 247.05 | 242.85 | 7,473 |
| December 01, 2025 | 238.2 | 244 | 244 | 244 | 237.85 | 25,237 |
| November 28, 2025 | 240.15 | 239.75 | 239.75 | 241.2 | 238.5 | 18,412 |
| November 27, 2025 | 239.45 | 238 | 240.2 | 240.45 | 237.6 | 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 | 230.9 | 235.5 | 235.5 | 236.4 | 229.5 | 2,303 |
| 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 | 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 |