239.40
+0.25(+0.10%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 239.35 | 239.4 | 239.4 | 241.5 | 238.45 | 13,684 |
| September 25, 2025 | 239.45 | 239.15 | 239.15 | 240.15 | 236.45 | 20,583 |
| September 24, 2025 | 241 | 240.55 | 240.55 | 242.05 | 240.45 | 4,284 |
| September 23, 2025 | 242.75 | 242.4 | 242.4 | 243 | 242.2 | 8,280 |
| September 22, 2025 | 240.75 | 241.65 | 241.65 | 242 | 239.1 | 7,965 |
| September 19, 2025 | 238.55 | 239.55 | 239.55 | 240.85 | 238.3 | 9,067 |
| September 18, 2025 | 238.15 | 239.75 | 239.75 | 240.3 | 237.75 | 14,496 |
| September 17, 2025 | 235.55 | 235.15 | 235.15 | 235.95 | 234.95 | 2,334 |
| September 16, 2025 | 238.05 | 235.65 | 235.65 | 238.65 | 235.25 | 16,476 |
| September 15, 2025 | 237.15 | 237.75 | 237.75 | 238.4 | 236.15 | 7,706 |
| September 12, 2025 | 236.1 | 236.7 | 236.7 | 237.15 | 235.85 | 6,818 |
| September 11, 2025 | 234.3 | 236.45 | 236.45 | 236.45 | 233.5 | 6,014 |
| September 10, 2025 | 233.5 | 233.1 | 233.1 | 234.45 | 232.5 | 8,070 |
| September 09, 2025 | 230.25 | 230.5 | 230.5 | 230.95 | 229.15 | 21,999 |
| September 08, 2025 | 230.1 | 230.7 | 230.7 | 230.7 | 229.35 | 12,299 |
| September 05, 2025 | 232.9 | 228.5 | 228.5 | 232.9 | 226.7 | 6,747 |
| September 04, 2025 | 228.75 | 230.25 | 230.25 | 230.55 | 228.55 | 20,263 |
| September 03, 2025 | 227.4 | 227.2 | 227.2 | 228.65 | 227 | 11,770 |
| September 02, 2025 | 228.25 | 222.9 | 222.9 | 228.3 | 222.9 | 15,955 |
| September 01, 2025 | 227.95 | 229.15 | 229.15 | 229.15 | 227.8 | 7,839 |
| August 29, 2025 | 231.85 | 227.95 | 227.95 | 231.85 | 227.55 | 5,988 |
| August 28, 2025 | 231.5 | 230.8 | 230.8 | 232 | 229.9 | 5,300 |
| August 27, 2025 | 230.8 | 231.55 | 231.55 | 231.95 | 230.65 | 7,615 |
| August 26, 2025 | 227.8 | 227.95 | 227.95 | 228.3 | 227.25 | 5,240 |
| August 25, 2025 | 228.2 | 229 | 229 | 229.2 | 227.65 | 6,784 |
| August 22, 2025 | 224.05 | 229.4 | 229.4 | 229.5 | 223.85 | 10,294 |
| August 21, 2025 | 225.85 | 225.35 | 225.35 | 225.85 | 223.1 | 5,578 |
| August 20, 2025 | 225.45 | 223.85 | 223.85 | 226.1 | 221.3 | 9,195 |
| August 19, 2025 | 227.95 | 227.05 | 227.05 | 229 | 226.5 | 7,506 |
| 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 |