212.10
-1.7(-0.80%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 214.25 | 212.1 | 212.1 | 216.3 | 211.6 | 17,807 |
| November 06, 2025 | 215.5 | 213.95 | 213.8 | 216.45 | 213.65 | 15,465 |
| November 05, 2025 | 213.95 | 215.95 | 215.95 | 216.5 | 213.65 | 32,964 |
| November 04, 2025 | 213.95 | 215.6 | 215.6 | 215.6 | 212.4 | 4,239 |
| November 03, 2025 | 215.65 | 216.3 | 216.3 | 217.25 | 215.5 | 6,206 |
| October 31, 2025 | 217.15 | 215.65 | 215.65 | 217.15 | 215.3 | 5,931 |
| October 30, 2025 | 217.45 | 217 | 217 | 217.7 | 215.85 | 10,411 |
| October 29, 2025 | 217.1 | 217.1 | 217.1 | 218.25 | 216.9 | 13,292 |
| October 28, 2025 | 216.9 | 217.2 | 217.2 | 217.4 | 216.45 | 138,101 |
| October 27, 2025 | 216.75 | 217.4 | 217.4 | 218.15 | 216.3 | 19,423 |
| October 24, 2025 | 216.8 | 216 | 216 | 216.85 | 215.05 | 14,952 |
| October 23, 2025 | 214.9 | 215.65 | 215.65 | 215.9 | 214.75 | 379,066 |
| October 22, 2025 | 215.9 | 214.6 | 214.6 | 216.25 | 214.45 | 33,272 |
| October 21, 2025 | 216.35 | 216.35 | 216.35 | 216.85 | 215.8 | 8,455 |
| October 20, 2025 | 214.95 | 216.4 | 216.4 | 216.55 | 214.45 | 33,983 |
| October 17, 2025 | 212.25 | 213.5 | 213.5 | 214.7 | 211.35 | 12,754 |
| October 16, 2025 | 213.8 | 215.1 | 215.1 | 215.1 | 212.7 | 11,371 |
| October 15, 2025 | 215.2 | 213.4 | 213.4 | 215.2 | 213.3 | 9,638 |
| October 14, 2025 | 210.3 | 211.25 | 211.25 | 211.35 | 209.1 | 10,476 |
| October 13, 2025 | 211.85 | 211.7 | 211.7 | 212.75 | 210.95 | 26,811 |
| October 10, 2025 | 214.3 | 210.5 | 210.5 | 214.7 | 210.5 | 15,702 |
| October 09, 2025 | 214.95 | 214 | 214 | 215.55 | 214 | 19,866 |
| October 08, 2025 | 213.35 | 214.95 | 214.95 | 215.3 | 213.2 | 14,392 |
| October 07, 2025 | 214.1 | 213.75 | 213.75 | 214.75 | 213.6 | 9,783 |
| October 06, 2025 | 215.25 | 214.1 | 214.1 | 215.65 | 213.35 | 14,931 |
| October 03, 2025 | 215.65 | 215.08 | 215.08 | 215.75 | 214.5 | 19,531 |
| October 02, 2025 | 213.85 | 215.05 | 215.05 | 215.95 | 213.85 | 17,292 |
| October 01, 2025 | 209.9 | 212.7 | 212.7 | 212.7 | 209.65 | 23,003 |
| September 30, 2025 | 209.25 | 210.25 | 210.25 | 210.35 | 208.5 | 17,473 |
| September 29, 2025 | 210.25 | 209.6 | 209.6 | 210.25 | 209.05 | 13,891 |
| September 26, 2025 | 206.65 | 209.05 | 209.05 | 209.3 | 206.65 | 9,732 |
| September 25, 2025 | 207.4 | 206.65 | 206.65 | 207.5 | 205.85 | 5,078 |
| September 24, 2025 | 207.95 | 207.8 | 207.8 | 208.45 | 207.1 | 6,714 |
| September 23, 2025 | 207.65 | 208.1 | 208.1 | 209.15 | 207.05 | 12,261 |
| September 22, 2025 | 207.35 | 206.8 | 206.8 | 208.8 | 206.3 | 28,045 |
| September 19, 2025 | 207.4 | 207.75 | 207.75 | 208.75 | 207.3 | 9,803 |
| September 18, 2025 | 205.25 | 207.45 | 207.45 | 207.6 | 205.2 | 15,216 |
| September 17, 2025 | 204.85 | 204.05 | 204.05 | 205.05 | 203.7 | 5,148 |
| September 16, 2025 | 206.95 | 204.18 | 204.18 | 206.95 | 204.1 | 8,474 |
| September 15, 2025 | 205.75 | 206.8 | 206.8 | 207 | 205.7 | 7,317 |
| September 12, 2025 | 204.8 | 204.73 | 204.73 | 206.05 | 203.55 | 4,749 |
| September 11, 2025 | 204.1 | 204.8 | 204.8 | 205.35 | 203.45 | 18,197 |
| September 10, 2025 | 205 | 203.6 | 203.6 | 205.65 | 203.55 | 10,580 |
| September 09, 2025 | 204 | 204.15 | 204.15 | 204.7 | 203.25 | 2,779 |
| September 08, 2025 | 203.15 | 204.03 | 204.03 | 204.05 | 202.7 | 1,493 |
| September 05, 2025 | 204.2 | 202.05 | 202.05 | 204.2 | 201.55 | 17,765 |
| September 04, 2025 | 202.05 | 203.25 | 203.25 | 203.35 | 202 | 11,073 |
| September 03, 2025 | 202.3 | 202.5 | 202.5 | 203.1 | 201.8 | 4,400 |
| September 02, 2025 | 203.7 | 201.1 | 201.1 | 204.05 | 201.1 | 9,159 |
| September 01, 2025 | 203.9 | 203.95 | 203.95 | 204.45 | 203.65 | 9,986 |
| August 29, 2025 | 204.5 | 203.55 | 203.55 | 205.1 | 203.4 | 11,305 |
| August 28, 2025 | 205.8 | 205.15 | 205.15 | 206.4 | 204.4 | 8,323 |
| August 27, 2025 | 204.95 | 205.05 | 205.05 | 205.4 | 203.9 | 7,754 |
| August 26, 2025 | 205.5 | 204.7 | 204.7 | 205.7 | 204.3 | 20,544 |
| August 22, 2025 | 207 | 208.75 | 208.75 | 209.4 | 207 | 12,557 |
| August 21, 2025 | 207.9 | 207.7 | 207.7 | 207.95 | 206.75 | 5,090 |
| August 20, 2025 | 207.35 | 208 | 208 | 208.75 | 207.15 | 18,755 |
| August 19, 2025 | 207 | 208.55 | 208.55 | 208.7 | 206.8 | 13,072 |
| August 18, 2025 | 207.1 | 206.65 | 206.65 | 207.8 | 205.7 | 15,075 |
| August 15, 2025 | 207.5 | 207.4 | 207.4 | 208.35 | 207 | 56,586 |