216.65
+0.75(+0.35%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 216.1 | 216.65 | 216.65 | 217 | 216.1 | 2 |
| August 15, 2025 | 217.65 | 215.9 | 215.9 | 217.65 | 215.9 | 1 |
| August 14, 2025 | 216.75 | 217 | 217 | 217.2 | 216.75 | 1 |
| August 13, 2025 | 216.2 | 216.1 | 216.1 | 216.2 | 216.1 | 2 |
| August 12, 2025 | 215.8 | 215.6 | 215.6 | 215.8 | 215.55 | 2 |
| August 11, 2025 | 215.55 | 216.35 | 216.35 | 216.35 | 215.55 | 2 |
| August 08, 2025 | 214.35 | 214.85 | 214.85 | 215.15 | 214.35 | 2 |
| August 07, 2025 | 214.65 | 214.15 | 214.15 | 215.6 | 214.15 | 3 |
| August 06, 2025 | 216.5 | 214.8 | 214.8 | 216.5 | 214.8 | 60 |
| August 05, 2025 | 218.25 | 215.5 | 215.5 | 218.4 | 215.5 | 60 |
| August 04, 2025 | 214.1 | 216.35 | 216.35 | 216.35 | 214.1 | 9 |
| August 01, 2025 | 218.2 | 213.55 | 213.55 | 218.2 | 213.55 | 2 |
| July 31, 2025 | 222.1 | 220.45 | 220.45 | 222.55 | 220.45 | 306 |
| July 30, 2025 | 218 | 219.6 | 219.6 | 219.8 | 218 | 130 |
| July 29, 2025 | 218.85 | 218.1 | 218.1 | 218.85 | 218.1 | 38 |
| July 28, 2025 | 215.85 | 216.75 | 216.75 | 216.75 | 215.85 | 38 |
| July 25, 2025 | 213.65 | 214.35 | 214.35 | 214.35 | 213.65 | 38 |
| July 24, 2025 | 213.2 | 213.2 | 213.2 | 213.55 | 213.2 | 38 |
| July 23, 2025 | 212.45 | 212.7 | 212.7 | 212.75 | 212.45 | 38 |
| July 22, 2025 | 212.45 | 211.55 | 211.55 | 212.45 | 211.55 | 38 |
| July 21, 2025 | 213.7 | 212.9 | 212.9 | 213.7 | 212.9 | 8 |
| July 18, 2025 | 214.1 | 213.05 | 213.05 | 214.1 | 213.05 | 8 |
| July 17, 2025 | 213.4 | 213.85 | 213.85 | 213.85 | 212.9 | 8 |
| July 16, 2025 | 210.4 | 208.8 | 208.8 | 211.05 | 208.8 | 8 |
| July 15, 2025 | 211.7 | 212.45 | 212.45 | 212.45 | 211.7 | 8 |
| July 14, 2025 | 209.5 | 210.15 | 210.15 | 210.15 | 209.4 | 8 |
| July 11, 2025 | 210.25 | 210 | 210 | 210.25 | 209.15 | 8 |
| July 10, 2025 | 208.65 | 210.7 | 210.7 | 210.7 | 208.65 | 10 |
| July 09, 2025 | 207.95 | 209.2 | 209.2 | 209.55 | 207.95 | 26 |
| July 08, 2025 | 207.6 | 208.3 | 208.3 | 208.3 | 207.55 | 190 |
| July 07, 2025 | 207.4 | 207.75 | 207.75 | 208.8 | 207.4 | 83 |
| July 04, 2025 | 207.9 | 207.3 | 207.3 | 207.9 | 207.3 | 1 |
| July 03, 2025 | 207.2 | 209.05 | 209.05 | 209.05 | 206.9 | 215 |
| July 02, 2025 | 206.55 | 206.55 | 206.55 | 206.9 | 206.2 | 4 |
| July 01, 2025 | 206.25 | 206 | 206 | 206.25 | 205.2 | 1,002 |
| June 30, 2025 | 207.3 | 206.6 | 206.6 | 207.45 | 206.6 | 8 |
| June 27, 2025 | 206.1 | 207.15 | 207.15 | 207.15 | 206.1 | 495 |
| June 26, 2025 | 205.45 | 205.55 | 205.55 | 205.55 | 205.45 | 495 |
| June 25, 2025 | 205.8 | 205.6 | 205.6 | 205.8 | 205.6 | 495 |
| June 24, 2025 | 205.4 | 205 | 205 | 205.6 | 204.95 | 495 |
| June 23, 2025 | 202.5 | 203.2 | 203.2 | 203.55 | 202.5 | 214 |
| June 20, 2025 | 203.45 | 203.45 | 203.45 | 203.45 | 202.65 | 51 |
| June 19, 2025 | 204.2 | 202.95 | 202.95 | 204.2 | 202.95 | 1 |
| June 18, 2025 | 204.6 | 204.5 | 204.5 | 204.9 | 204.35 | 1 |
| June 17, 2025 | 204.25 | 204.75 | 204.75 | 204.75 | 203.75 | 869 |
| June 16, 2025 | 203.85 | 204.95 | 204.95 | 204.95 | 203.85 | 602 |
| June 13, 2025 | 203.2 | 204.25 | 204.25 | 204.8 | 203.2 | 602 |
| June 12, 2025 | 205.5 | 205.35 | 205.35 | 205.5 | 203.45 | 602 |
| June 11, 2025 | 207.95 | 207.55 | 207.55 | 207.95 | 207.55 | 602 |
| June 10, 2025 | 207.25 | 207.3 | 207.3 | 207.6 | 206.75 | 602 |
| June 09, 2025 | 206.15 | 206.4 | 206.4 | 206.4 | 206.15 | 3 |
| June 06, 2025 | 205.3 | 206.65 | 206.65 | 206.65 | 205.05 | 3 |
| June 05, 2025 | 205.55 | 205.75 | 205.75 | 205.75 | 204.9 | 3 |
| June 04, 2025 | 206.25 | 205.65 | 205.65 | 206.55 | 205.55 | 20 |
| June 03, 2025 | 203.3 | 206 | 206 | 206 | 202.8 | 601 |
| June 02, 2025 | 202.65 | 202.5 | 202.5 | 202.7 | 201.8 | 501 |
| May 30, 2025 | 205.2 | 204.75 | 204.75 | 205.85 | 204.75 | 53 |
| May 29, 2025 | 208.65 | 205.25 | 205.25 | 208.65 | 205.25 | 21 |
| May 28, 2025 | 206.1 | 206.2 | 206.2 | 206.4 | 206.1 | 21 |
| May 27, 2025 | 203.4 | 205.2 | 205.2 | 205.2 | 203.4 | 410 |