220.50
-3.5(-1.56%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 224 | 220.5 | 220.5 | 224.1 | 220.5 | 227,578 |
| December 03, 2025 | 223.5 | 224 | 224 | 224.3 | 220.7 | 329,395 |
| December 02, 2025 | 223.3 | 224.9 | 224.9 | 227.5 | 223.3 | 379,440 |
| December 01, 2025 | 230.3 | 223.6 | 223.6 | 230.6 | 223.6 | 522,289 |
| November 28, 2025 | 226 | 230.5 | 230.5 | 234.1 | 226 | 711,885 |
| November 27, 2025 | 225.6 | 225.5 | 225.5 | 231.9 | 223 | 984,055 |
| November 26, 2025 | 221 | 221.5 | 221.5 | 222.2 | 219.1 | 326,091 |
| November 25, 2025 | 217.6 | 221.1 | 221.1 | 221.1 | 215.8 | 457,953 |
| November 24, 2025 | 219.3 | 216 | 216 | 219.4 | 215 | 1.08M |
| November 21, 2025 | 210 | 218.9 | 218.9 | 218.9 | 209.8 | 1.14M |
| November 20, 2025 | 210.3 | 208.4 | 208.4 | 211 | 208.4 | 357,316 |
| November 19, 2025 | 209.3 | 209.9 | 209.9 | 211.7 | 208.3 | 542,070 |
| November 18, 2025 | 202.1 | 209.3 | 209.3 | 209.8 | 201.9 | 446,673 |
| November 17, 2025 | 205.8 | 203.6 | 203.6 | 205.9 | 203.6 | 329,063 |
| November 14, 2025 | 206.7 | 206.1 | 206.1 | 208.1 | 205 | 365,206 |
| November 13, 2025 | 209.3 | 209.3 | 209.3 | 209.3 | 209.3 | 320,215 |
| November 12, 2025 | 211.1 | 209.3 | 209.3 | 211.1 | 208.2 | 320,420 |
| November 11, 2025 | 210 | 210.9 | 210.9 | 212 | 209 | 271,732 |
| November 10, 2025 | 210 | 208.5 | 208.5 | 210.8 | 208.2 | 319,305 |
| November 07, 2025 | 211.4 | 209.2 | 209.2 | 212.2 | 208.6 | 315,488 |
| November 06, 2025 | 215.2 | 210.8 | 210.8 | 217 | 203.9 | 793,076 |
| November 05, 2025 | 219 | 219.9 | 219.9 | 220.7 | 216.6 | 210,920 |
| November 04, 2025 | 217.6 | 218.9 | 218.9 | 219.5 | 216.7 | 234,631 |
| November 03, 2025 | 218.7 | 219.3 | 219.3 | 220.1 | 218.1 | 244,439 |
| October 31, 2025 | 221.2 | 219.5 | 219.5 | 221.2 | 218.1 | 280,475 |
| October 30, 2025 | 220.6 | 220.4 | 220.4 | 221 | 217.6 | 321,974 |
| October 29, 2025 | 221.9 | 220.1 | 220.1 | 224 | 218.8 | 365,421 |
| October 28, 2025 | 229.3 | 223.3 | 223.3 | 229.8 | 222.6 | 524,103 |
| October 27, 2025 | 227.8 | 227.1 | 227.1 | 228 | 225.9 | 341,679 |
| October 24, 2025 | 227 | 228.7 | 228.7 | 229.6 | 226.2 | 305,723 |
| October 23, 2025 | 223.7 | 226.4 | 226.4 | 226.4 | 223.3 | 274,575 |
| October 22, 2025 | 225.5 | 223.9 | 223.9 | 226.2 | 223.7 | 291,143 |
| October 21, 2025 | 225 | 224.8 | 224.8 | 225.4 | 223.4 | 259,422 |
| October 20, 2025 | 222.7 | 223.8 | 223.8 | 224.3 | 221.6 | 215,483 |
| October 17, 2025 | 220 | 222.3 | 222.3 | 222.7 | 217.7 | 351,461 |
| October 16, 2025 | 225.1 | 221.7 | 221.7 | 225.8 | 221.2 | 585,342 |
| October 15, 2025 | 227.7 | 225.4 | 225.4 | 228.2 | 224.7 | 246,546 |
| October 14, 2025 | 228.8 | 229.3 | 229.3 | 230.6 | 227.1 | 121,590 |
| October 13, 2025 | 228.1 | 228.4 | 228.4 | 231.3 | 225.9 | 334,898 |
| October 10, 2025 | 229.4 | 227.1 | 227.1 | 229.4 | 226.9 | 318,182 |
| October 09, 2025 | 228.4 | 228.2 | 228.2 | 229.2 | 227.1 | 233,766 |
| October 08, 2025 | 226.7 | 227.8 | 227.8 | 229.3 | 225.7 | 279,174 |
| October 07, 2025 | 225.3 | 226.2 | 226.2 | 227.8 | 225.2 | 238,709 |
| October 06, 2025 | 227 | 225.4 | 225.4 | 228.3 | 224.8 | 349,817 |
| October 03, 2025 | 231.4 | 226.6 | 226.6 | 231.4 | 225.4 | 301,958 |
| October 02, 2025 | 227 | 230.9 | 230.9 | 231.5 | 226 | 558,449 |
| October 01, 2025 | 228 | 226.9 | 226.9 | 228.6 | 226.9 | 347,273 |
| September 30, 2025 | 226.9 | 228.1 | 228.1 | 228.7 | 225.8 | 356,901 |
| September 29, 2025 | 225.1 | 226.3 | 226.3 | 226.7 | 224.8 | 259,706 |
| September 26, 2025 | 225.5 | 224.1 | 224.1 | 225.5 | 222 | 327,026 |
| September 25, 2025 | 221.6 | 224.4 | 224.4 | 224.4 | 221.2 | 522,132 |
| September 24, 2025 | 220.3 | 221.3 | 221.3 | 221.8 | 219.3 | 406,797 |
| September 23, 2025 | 224.6 | 221 | 221 | 225.3 | 221 | 767,454 |
| September 22, 2025 | 226.2 | 224.7 | 224.7 | 227 | 224 | 474,721 |
| September 19, 2025 | 230.4 | 226.5 | 226.5 | 231.2 | 225.7 | 999,304 |
| September 18, 2025 | 229.2 | 230.7 | 230.7 | 231 | 227.8 | 519,389 |
| September 17, 2025 | 232.4 | 230.8 | 230.8 | 232.9 | 230.3 | 366,956 |
| September 16, 2025 | 237.3 | 232.2 | 232.2 | 238 | 231.9 | 512,821 |
| September 15, 2025 | 241 | 238.4 | 238.4 | 241.6 | 238.2 | 239,134 |
| September 12, 2025 | 239.8 | 239.7 | 239.7 | 242.8 | 239.7 | 413,988 |