209.05
+2.4(+1.16%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| August 14, 2025 | 204.9 | 206.38 | 206.38 | 206.65 | 204.05 | 19,870 |
| August 13, 2025 | 203.65 | 204.85 | 204.85 | 205 | 203.5 | 7,472 |
| August 12, 2025 | 203.35 | 202.9 | 202.9 | 203.35 | 201.8 | 10,225 |
| August 11, 2025 | 204.2 | 202.55 | 202.55 | 204.25 | 202.35 | 13,589 |
| August 08, 2025 | 203.05 | 203.3 | 203.3 | 203.95 | 202.5 | 9,365 |
| August 07, 2025 | 200.45 | 202.7 | 202.7 | 203.5 | 200.45 | 34,597 |
| August 06, 2025 | 200.6 | 200.05 | 200.05 | 200.8 | 199.7 | 8,026 |
| August 05, 2025 | 200.15 | 199.6 | 199.6 | 200.3 | 199 | 11,171 |
| August 04, 2025 | 197.4 | 199.3 | 199.3 | 199.3 | 197.04 | 97,069 |
| August 01, 2025 | 200.85 | 196.2 | 196.2 | 200.85 | 195.92 | 118,678 |
| July 31, 2025 | 205.55 | 202.15 | 202.15 | 205.85 | 202 | 32,342 |
| July 30, 2025 | 204.25 | 205 | 205 | 205.25 | 203.75 | 16,649 |
| July 29, 2025 | 203.45 | 204.05 | 204.05 | 205.45 | 203.2 | 17,452 |
| July 28, 2025 | 205.85 | 202.7 | 202.7 | 205.95 | 202.45 | 9,008 |
| July 25, 2025 | 202.4 | 203.15 | 203.15 | 203.6 | 201.8 | 8,701 |
| July 24, 2025 | 204.95 | 203.35 | 203.35 | 205.55 | 202.65 | 25,187 |
| July 23, 2025 | 203.3 | 202.95 | 202.95 | 203.8 | 202.25 | 22,241 |
| July 22, 2025 | 201.9 | 200.7 | 200.7 | 202.35 | 200.4 | 26,320 |
| July 21, 2025 | 203.3 | 202.9 | 202.9 | 203.5 | 202 | 43,114 |
| July 18, 2025 | 204.75 | 203.3 | 203.3 | 205.25 | 203.2 | 110,818 |
| July 17, 2025 | 203.05 | 204.03 | 204.03 | 204.03 | 202.55 | 32,177 |
| July 16, 2025 | 202.1 | 201.1 | 201.1 | 203.2 | 201.05 | 20,463 |
| July 15, 2025 | 204.45 | 203.35 | 203.35 | 204.9 | 203.15 | 10,226 |
| July 14, 2025 | 202.65 | 203.9 | 203.9 | 203.9 | 202.45 | 10,537 |
| July 11, 2025 | 205.7 | 204.4 | 204.4 | 205.85 | 203.95 | 20,727 |
| July 10, 2025 | 207.55 | 206.58 | 206.58 | 207.7 | 206.2 | 13,816 |
| July 09, 2025 | 204.65 | 206.85 | 206.85 | 207 | 204.4 | 26,280 |
| July 08, 2025 | 203.2 | 204.1 | 204.1 | 204.1 | 202.5 | 30,144 |
| July 07, 2025 | 201.15 | 202.8 | 202.8 | 202.85 | 200.85 | 19,457 |
| July 04, 2025 | 201.6 | 200.8 | 200.8 | 201.95 | 200.38 | 19,598 |