228.00
-0.1(-0.04%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 227.85 | 228 | 228 | 228.7 | 227.5 | 5,920 |
| August 15, 2025 | 231.1 | 228.1 | 228.1 | 231.25 | 227.75 | 9,237 |
| August 14, 2025 | 228.9 | 229.2 | 229.2 | 230.4 | 227.9 | 11,781 |
| August 13, 2025 | 228.05 | 228.05 | 228.05 | 230.1 | 227.9 | 5,903 |
| August 12, 2025 | 225 | 226.9 | 226.9 | 227.15 | 224.35 | 8,934 |
| August 11, 2025 | 225.4 | 225.75 | 225.75 | 226.5 | 224.75 | 9,686 |
| August 08, 2025 | 222.2 | 223.5 | 223.5 | 224.6 | 222.2 | 12,176 |
| August 07, 2025 | 222.4 | 221.65 | 221.65 | 225.25 | 221.65 | 15,067 |
| August 06, 2025 | 221.8 | 221.75 | 221.75 | 222.3 | 219 | 5,174 |
| August 05, 2025 | 223.95 | 219.5 | 219.5 | 224.15 | 219.5 | 13,140 |
| August 04, 2025 | 217.65 | 221.1 | 221.1 | 221.2 | 217.65 | 14,097 |
| August 01, 2025 | 224.55 | 216.25 | 216.25 | 224.55 | 214.4 | 37,206 |
| July 31, 2025 | 231.3 | 229.2 | 229.2 | 232.7 | 227.9 | 20,880 |
| July 30, 2025 | 226.2 | 227.7 | 227.7 | 228.5 | 226 | 8,832 |
| July 29, 2025 | 227.85 | 226.55 | 226.55 | 228.85 | 226.3 | 10,907 |
| July 28, 2025 | 225.75 | 226 | 226 | 226.45 | 225.7 | 14,495 |
| July 25, 2025 | 222.45 | 223.05 | 223.05 | 223.15 | 221.95 | 7,250 |
| July 24, 2025 | 221.25 | 222.2 | 222.2 | 222.4 | 220.75 | 9,976 |
| July 23, 2025 | 219.3 | 219.75 | 219.75 | 220.35 | 218.9 | 7,810 |
| July 22, 2025 | 218.95 | 217.55 | 217.55 | 219.35 | 217.1 | 6,312 |
| July 21, 2025 | 219.95 | 220.5 | 220.5 | 220.95 | 219.25 | 7,484 |
| July 18, 2025 | 220.75 | 219.05 | 219.05 | 220.8 | 218.5 | 9,403 |
| July 17, 2025 | 218.2 | 219.65 | 219.65 | 219.65 | 217.75 | 7,385 |
| July 16, 2025 | 214.75 | 211.95 | 211.95 | 217.8 | 211.95 | 15,082 |
| July 15, 2025 | 218 | 218.05 | 218.05 | 219.1 | 217.2 | 6,616 |
| July 14, 2025 | 213.95 | 215.75 | 215.75 | 216 | 213.25 | 8,409 |
| July 11, 2025 | 216.35 | 215.6 | 215.6 | 216.35 | 214.15 | 9,712 |
| July 10, 2025 | 214.05 | 217.55 | 217.55 | 217.55 | 214.05 | 6,692 |
| July 09, 2025 | 213.1 | 214.5 | 214.5 | 216.35 | 212.9 | 15,247 |
| July 08, 2025 | 213.1 | 213.2 | 213.2 | 214.1 | 212.85 | 13,126 |
| July 07, 2025 | 214 | 213.8 | 213.8 | 215.9 | 213.7 | 19,669 |
| July 04, 2025 | 214 | 213.15 | 213.15 | 214.05 | 212.7 | 5,672 |
| July 03, 2025 | 212.35 | 216.05 | 216.05 | 216.25 | 212 | 9,767 |
| July 02, 2025 | 211.95 | 211.4 | 211.4 | 211.95 | 210.05 | 14,850 |
| July 01, 2025 | 210.55 | 210.15 | 210.15 | 210.6 | 208.5 | 9,113 |
| June 30, 2025 | 211.05 | 210.35 | 210.35 | 211.55 | 209.7 | 7,783 |
| June 27, 2025 | 208.9 | 210.3 | 210.3 | 210.3 | 208.2 | 17,831 |
| June 26, 2025 | 205.9 | 207.15 | 207.15 | 207.45 | 205.6 | 18,851 |
| June 25, 2025 | 206.7 | 205.9 | 205.9 | 207.45 | 205.9 | 13,621 |
| June 24, 2025 | 206 | 205.45 | 205.45 | 206.15 | 204.2 | 14,857 |
| June 23, 2025 | 199.4 | 200.35 | 200.35 | 202.05 | 199.4 | 19,690 |
| June 20, 2025 | 199.72 | 200.7 | 200.7 | 203 | 199 | 18,035 |
| June 19, 2025 | 200.35 | 197.78 | 197.78 | 200.4 | 197.2 | 10,699 |
| June 18, 2025 | 201.45 | 202.25 | 202.25 | 203.3 | 201 | 24,071 |
| June 17, 2025 | 201.6 | 202.55 | 202.55 | 203.15 | 200.5 | 14,845 |
| June 16, 2025 | 201.35 | 203.45 | 203.45 | 203.9 | 200.75 | 15,828 |
| June 13, 2025 | 199.16 | 201.9 | 201.9 | 202.85 | 198.74 | 15,121 |
| June 12, 2025 | 203.2 | 203.35 | 203.35 | 203.85 | 199.56 | 11,505 |
| June 11, 2025 | 205.7 | 206.05 | 206.05 | 207.5 | 204.9 | 7,193 |
| June 10, 2025 | 204.35 | 204.45 | 204.45 | 205.45 | 203.5 | 5,512 |
| June 09, 2025 | 203.5 | 204.15 | 204.15 | 205 | 203.35 | 6,872 |
| June 06, 2025 | 201.4 | 203.75 | 203.75 | 205.6 | 200.85 | 13,903 |
| June 05, 2025 | 201.85 | 203.2 | 203.2 | 204 | 199.68 | 23,777 |
| June 04, 2025 | 202.55 | 202.4 | 202.4 | 203.65 | 201.8 | 6,744 |
| June 03, 2025 | 198.28 | 202.3 | 202.3 | 202.3 | 197.14 | 5,886 |
| June 02, 2025 | 196.24 | 196.88 | 196.88 | 197.64 | 194.54 | 7,904 |
| May 30, 2025 | 198.44 | 198.14 | 198.14 | 199.56 | 197.16 | 9,131 |
| May 29, 2025 | 204.75 | 198.78 | 198.78 | 206.2 | 198.26 | 8,887 |
| May 28, 2025 | 200.25 | 199.74 | 199.74 | 201.5 | 199.26 | 5,372 |
| May 27, 2025 | 196.46 | 198.74 | 198.74 | 198.74 | 195.62 | 7,203 |