218.20
+0.75(+0.34%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 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 |