209.10
-1.85(-0.88%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 206.75 | 209.1 | 209.1 | 209.65 | 206.35 | 86 |
| October 16, 2025 | 211.1 | 210.95 | 210.95 | 211.3 | 210.95 | 47 |
| October 15, 2025 | 210.5 | 210.9 | 210.9 | 211.9 | 210.5 | 342 |
| October 14, 2025 | 209.05 | 209.65 | 209.65 | 209.65 | 208.5 | 8 |
| October 13, 2025 | 209.75 | 210.55 | 210.55 | 210.55 | 209.6 | 317 |
| October 10, 2025 | 213.05 | 209 | 209 | 213.35 | 209 | 293 |
| October 09, 2025 | 213.25 | 213.25 | 213.25 | 213.55 | 213.2 | 591 |
| October 08, 2025 | 212 | 212.9 | 212.9 | 212.9 | 212 | 889 |
| October 07, 2025 | 211.9 | 211.5 | 211.5 | 213 | 211.5 | 178 |
| October 06, 2025 | 211.55 | 211.7 | 211.7 | 212.5 | 210.75 | 1,086 |
| October 03, 2025 | 210.7 | 210.6 | 210.6 | 210.7 | 209.95 | 59 |
| October 02, 2025 | 209.7 | 209.65 | 209.65 | 210 | 209.45 | 209 |
| October 01, 2025 | 206.15 | 208.75 | 208.75 | 208.75 | 206.15 | 128 |
| September 30, 2025 | 206.75 | 207 | 207 | 207.1 | 206.45 | 238 |
| September 29, 2025 | 206.95 | 207.1 | 207.1 | 207.25 | 206.95 | 18 |
| September 26, 2025 | 205.65 | 205.8 | 205.8 | 205.85 | 205.65 | 5 |
| September 25, 2025 | 205.35 | 205.75 | 205.75 | 205.75 | 204.85 | 51 |
| September 24, 2025 | 205.6 | 205.85 | 205.85 | 206.2 | 205.6 | 108 |
| September 23, 2025 | 206.45 | 206.2 | 206.2 | 206.8 | 206.2 | 108 |
| September 22, 2025 | 206.1 | 205.85 | 205.85 | 206.1 | 204.6 | 259 |
| September 19, 2025 | 205.35 | 205.85 | 205.85 | 206.1 | 205.35 | 25 |
| September 18, 2025 | 204.75 | 205.9 | 205.9 | 206.15 | 204 | 1,095 |
| September 17, 2025 | 203.35 | 203.15 | 203.15 | 203.35 | 203.05 | 119 |
| September 16, 2025 | 205.05 | 203.35 | 203.35 | 205.05 | 203.35 | 7,023 |
| September 15, 2025 | 204.9 | 205.1 | 205.1 | 205.1 | 204.25 | 7,023 |
| September 12, 2025 | 204.25 | 204.55 | 204.55 | 204.65 | 204.25 | 86 |
| September 11, 2025 | 203.4 | 204.3 | 204.3 | 204.3 | 203.4 | 3 |
| September 10, 2025 | 203.2 | 202.85 | 202.85 | 203.45 | 202.7 | 3,062 |
| September 09, 2025 | 201.65 | 201.7 | 201.7 | 201.7 | 201.65 | 6 |
| September 08, 2025 | 201.55 | 201.75 | 201.75 | 201.8 | 201.35 | 6 |
| September 05, 2025 | 203.1 | 200.6 | 200.6 | 203.1 | 200.25 | 4,657 |
| September 04, 2025 | 202.05 | 202.5 | 202.5 | 202.5 | 201.65 | 4,657 |
| September 03, 2025 | 201.2 | 201.25 | 201.25 | 202.25 | 201.15 | 250 |
| September 02, 2025 | 201.5 | 199.42 | 199.42 | 201.5 | 199.42 | 504 |
| September 01, 2025 | 201.3 | 201.7 | 201.7 | 201.75 | 201.3 | 376 |
| August 29, 2025 | 203.2 | 201.45 | 201.45 | 203.2 | 201.45 | 2,562 |
| August 28, 2025 | 203.8 | 203 | 203 | 203.8 | 203 | 2,562 |
| August 27, 2025 | 203.85 | 204.15 | 204.15 | 204.4 | 203.85 | 196 |
| August 26, 2025 | 202.95 | 202.6 | 202.6 | 203.1 | 202.6 | 118 |
| August 25, 2025 | 202.75 | 203.2 | 203.2 | 203.2 | 202.6 | 529 |
| August 22, 2025 | 201.65 | 203.15 | 203.15 | 203.15 | 201.65 | 56 |
| August 21, 2025 | 201.9 | 202.05 | 202.05 | 202.05 | 201.25 | 44 |
| August 20, 2025 | 201.65 | 201.1 | 201.1 | 201.95 | 200.4 | 49 |
| August 19, 2025 | 201.9 | 202.15 | 202.15 | 202.2 | 201.9 | 222 |
| August 18, 2025 | 201.75 | 202.15 | 202.15 | 202.3 | 201.65 | 163 |
| August 15, 2025 | 202.9 | 201.65 | 201.65 | 202.9 | 201.65 | 171 |
| August 14, 2025 | 201.9 | 202.1 | 202.1 | 202.1 | 201.9 | 1 |
| August 13, 2025 | 201.4 | 201.35 | 201.35 | 201.4 | 201.2 | 31 |
| August 12, 2025 | 200.85 | 200.75 | 200.75 | 200.85 | 200.55 | 467 |
| August 11, 2025 | 200.65 | 201.1 | 201.1 | 201.25 | 200.35 | 467 |
| August 08, 2025 | 199.52 | 199.96 | 199.96 | 200.35 | 199.52 | 2 |
| August 07, 2025 | 199.36 | 199.38 | 199.38 | 200.5 | 199.36 | 871 |
| August 06, 2025 | 200.6 | 199.24 | 199.24 | 200.6 | 199.24 | 66 |
| August 05, 2025 | 201.55 | 199.64 | 199.64 | 201.8 | 199.64 | 405 |
| August 04, 2025 | 198.1 | 200.1 | 200.1 | 200.1 | 198 | 559 |
| August 01, 2025 | 201.4 | 197.58 | 197.58 | 201.4 | 197.58 | 354 |
| July 31, 2025 | 204.95 | 203.3 | 203.3 | 204.95 | 203.15 | 16 |
| July 30, 2025 | 201.85 | 203.1 | 203.1 | 203.35 | 201.85 | 246 |
| July 29, 2025 | 202.7 | 201.9 | 201.9 | 202.95 | 201.9 | 47 |
| July 28, 2025 | 200.95 | 201.15 | 201.15 | 201.2 | 200.7 | 740 |