219.40
+0.2(+0.09%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 220.65 | 219.4 | 219.4 | 220.65 | 217.55 | 2,206 |
| December 23, 2025 | 219.1 | 219.35 | 219.35 | 219.55 | 218.7 | 3,834 |
| December 22, 2025 | 219.7 | 219 | 219 | 221.1 | 218.8 | 9,769 |
| December 19, 2025 | 218.75 | 219.85 | 219.85 | 220 | 218.6 | 11,868 |
| December 18, 2025 | 216.85 | 219.05 | 219.05 | 219.1 | 216.7 | 14,715 |
| December 17, 2025 | 219.05 | 216.8 | 216.8 | 219.1 | 216.65 | 30,609 |
| December 16, 2025 | 218.6 | 218.3 | 218.15 | 219.6 | 217.85 | 15,910 |
| December 15, 2025 | 219.2 | 219.55 | 219.55 | 219.85 | 218.85 | 80,542 |
| December 12, 2025 | 220.45 | 218.35 | 218.35 | 221.1 | 218.31 | 80,068 |
| December 11, 2025 | 217.95 | 219.8 | 219.8 | 220.25 | 217 | 10,226 |
| December 10, 2025 | 218.1 | 217.9 | 217.9 | 218.3 | 217.35 | 9,212 |
| December 09, 2025 | 218.85 | 218.25 | 218.25 | 219.5 | 217.9 | 72,681 |
| December 08, 2025 | 218.25 | 218.4 | 218.4 | 218.75 | 218 | 6,549 |
| December 05, 2025 | 218.85 | 218.45 | 218.45 | 219.4 | 218.45 | 49,108 |
| December 04, 2025 | 218.6 | 218.2 | 218.2 | 218.75 | 217.8 | 84,406 |
| December 03, 2025 | 217.75 | 217.45 | 217.45 | 218.45 | 216.3 | 10,396 |
| December 02, 2025 | 216.4 | 217.05 | 217.05 | 218.35 | 216.35 | 9,767 |
| December 01, 2025 | 215.55 | 216.25 | 216.25 | 216.95 | 214.6 | 16,724 |
| November 28, 2025 | 215.6 | 216.3 | 216.3 | 216.55 | 215.25 | 28,766 |
| November 27, 2025 | 215.45 | 215.65 | 215.65 | 216.05 | 215.05 | 5,683 |
| November 26, 2025 | 214.15 | 215.68 | 215.68 | 215.68 | 213.2 | 31,858 |
| November 25, 2025 | 211.2 | 212.55 | 212.55 | 212.75 | 210.25 | 18,945 |
| November 24, 2025 | 212.2 | 210.95 | 210.95 | 212.2 | 210 | 34,915 |
| November 21, 2025 | 209.05 | 210.15 | 210.15 | 210.95 | 207.35 | 65,392 |
| November 20, 2025 | 213.6 | 212.05 | 212.05 | 214.25 | 212.05 | 98,410 |
| November 19, 2025 | 211 | 211.2 | 211.2 | 212.7 | 209.6 | 176,648 |
| November 18, 2025 | 211.95 | 210.75 | 210.75 | 212.65 | 210 | 84,223 |
| November 17, 2025 | 216.7 | 214.95 | 214.95 | 217 | 214.55 | 58,717 |
| November 14, 2025 | 217.6 | 216.85 | 216.85 | 217.65 | 214.6 | 15,316 |
| November 13, 2025 | 221.05 | 218.85 | 218.85 | 221.7 | 218.75 | 47,279 |
| November 12, 2025 | 219.25 | 220.6 | 220.6 | 221 | 219.2 | 21,228 |
| November 11, 2025 | 216.45 | 218.15 | 218.15 | 218.35 | 216.3 | 10,727 |
| November 10, 2025 | 215.15 | 215.8 | 215.8 | 216.2 | 214.6 | 15,099 |
| 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 |