217.40
+0.65(+0.30%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 23, 2025 | 216.65 | 217.4 | 217.4 | 217.55 | 216.5 | 179 |
| December 22, 2025 | 216.4 | 216.75 | 216.75 | 216.75 | 216.3 | 341 |
| December 19, 2025 | 214.7 | 216.1 | 216.1 | 216.1 | 214.7 | 538 |
| December 18, 2025 | 212.4 | 214.85 | 214.85 | 214.85 | 212.4 | 339 |
| December 17, 2025 | 214.85 | 212.2 | 212.2 | 215.2 | 212.2 | 213 |
| December 16, 2025 | 213.75 | 213.45 | 213.45 | 214.4 | 213.45 | 909 |
| December 15, 2025 | 215.2 | 214.85 | 214.85 | 215.8 | 214.8 | 1,167 |
| December 12, 2025 | 216.2 | 214 | 214 | 216.4 | 214 | 5,879 |
| December 11, 2025 | 214.1 | 214.85 | 214.85 | 215.1 | 214.1 | 2,989 |
| December 10, 2025 | 215.85 | 215.6 | 215.6 | 216 | 215.15 | 99 |
| December 09, 2025 | 216.65 | 216.3 | 216.3 | 216.65 | 216.25 | 228 |
| December 08, 2025 | 216.85 | 216.15 | 216.15 | 216.85 | 216.15 | 13 |
| December 05, 2025 | 216.5 | 216.95 | 216.95 | 217.2 | 216.25 | 134 |
| December 04, 2025 | 215.9 | 215.75 | 215.75 | 216 | 215.75 | 158 |
| December 03, 2025 | 215.3 | 215.2 | 215.2 | 215.3 | 214.15 | 1,809 |
| December 02, 2025 | 214.75 | 215.1 | 215.1 | 216.2 | 214.75 | 8,150 |
| December 01, 2025 | 214.55 | 215.3 | 215.3 | 215.3 | 213.35 | 8,893 |
| November 28, 2025 | 216.4 | 216.25 | 216.25 | 216.75 | 216.25 | 24 |
| November 27, 2025 | 215.85 | 215.7 | 215.7 | 216 | 215.7 | 24 |
| November 26, 2025 | 215.15 | 215.95 | 215.95 | 215.95 | 214.7 | 24 |
| November 25, 2025 | 213.45 | 213.3 | 213.3 | 213.45 | 212.2 | 2,410 |
| November 24, 2025 | 212.2 | 213.3 | 213.3 | 213.3 | 211.45 | 41 |
| November 21, 2025 | 208.95 | 211 | 211 | 211 | 208.35 | 2,990 |
| November 20, 2025 | 214.8 | 212.8 | 212.8 | 215.4 | 212.8 | 83 |
| November 19, 2025 | 210.35 | 211.4 | 211.4 | 211.4 | 209.95 | 1,139 |
| November 18, 2025 | 210.9 | 210.7 | 210.7 | 211.3 | 209.55 | 116 |
| November 17, 2025 | 215.1 | 213.9 | 213.9 | 215.1 | 213.9 | 58 |
| November 14, 2025 | 212.7 | 214.1 | 214.1 | 214.1 | 211.05 | 130 |
| November 13, 2025 | 217.85 | 214.45 | 214.45 | 217.85 | 214.45 | 134 |
| November 12, 2025 | 218 | 217.55 | 217.55 | 218.6 | 217.55 | 77 |
| November 11, 2025 | 216.95 | 216.1 | 216.1 | 216.95 | 216.1 | 124 |
| November 10, 2025 | 214.8 | 215.3 | 215.3 | 215.6 | 214.8 | 160 |
| November 07, 2025 | 214.9 | 210.7 | 210.7 | 214.95 | 210.7 | 325 |
| November 06, 2025 | 216.55 | 213.7 | 213.7 | 217.15 | 213.7 | 120 |
| November 05, 2025 | 215.7 | 217.55 | 217.55 | 217.55 | 215.65 | 389 |
| November 04, 2025 | 216.65 | 217.05 | 217.05 | 217.05 | 216.25 | 156 |
| November 03, 2025 | 217.9 | 218.4 | 218.4 | 219.4 | 217.9 | 419 |
| October 31, 2025 | 217.9 | 217.65 | 217.65 | 218.15 | 217.4 | 181 |
| October 30, 2025 | 218.6 | 218.3 | 218.3 | 218.6 | 217.9 | 177 |
| October 29, 2025 | 218.4 | 217.55 | 217.55 | 218.4 | 217.55 | 136 |
| October 28, 2025 | 216.05 | 216.85 | 216.85 | 216.95 | 216 | 336 |
| October 27, 2025 | 216 | 216.25 | 216.25 | 216.25 | 215.65 | 130 |
| October 24, 2025 | 213.65 | 214.5 | 214.5 | 214.5 | 213.35 | 221 |
| October 23, 2025 | 212.65 | 212.75 | 212.75 | 212.75 | 211.8 | 60 |
| October 22, 2025 | 212.75 | 212.2 | 212.2 | 213.3 | 212.2 | 158 |
| October 21, 2025 | 212.6 | 212.6 | 212.6 | 213.05 | 212.35 | 190 |
| October 20, 2025 | 211.6 | 212.2 | 212.2 | 212.2 | 211.3 | 2 |
| 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 |