227.75
-0.7(-0.31%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 228.95 | 228.45 | 228.45 | 229.45 | 227.95 | 640 |
| September 25, 2025 | 229.8 | 230.35 | 230.35 | 230.35 | 229.3 | 1,076 |
| September 24, 2025 | 229.8 | 230.35 | 230.35 | 230.7 | 229.8 | 866 |
| September 23, 2025 | 231.15 | 230.55 | 230.55 | 231.15 | 230.45 | 360 |
| September 22, 2025 | 234.55 | 232.7 | 232.7 | 234.6 | 232.55 | 351 |
| September 19, 2025 | 233.45 | 235.1 | 235.1 | 235.15 | 233.45 | 269 |
| September 18, 2025 | 234.5 | 234.25 | 234.25 | 234.55 | 233.25 | 523 |
| September 17, 2025 | 234.05 | 234.55 | 234.55 | 234.55 | 233.3 | 432 |
| September 16, 2025 | 232.75 | 232 | 232 | 232.8 | 232 | 396 |
| September 15, 2025 | 232.65 | 231.9 | 231.9 | 232.65 | 231.75 | 780 |
| September 12, 2025 | 232.4 | 232.75 | 232.75 | 233.3 | 232.4 | 378 |
| September 11, 2025 | 232.35 | 232.2 | 232.2 | 232.5 | 231.65 | 252 |
| September 10, 2025 | 232.25 | 232.4 | 232.4 | 232.4 | 232.05 | 359 |
| September 09, 2025 | 229.8 | 230.5 | 230.5 | 230.5 | 229.5 | 290 |
| September 08, 2025 | 230.55 | 230.55 | 230.55 | 231.2 | 229.95 | 270 |
| September 05, 2025 | 229.35 | 229.1 | 229.1 | 230.1 | 229 | 359 |
| September 04, 2025 | 231.45 | 230.9 | 230.9 | 231.7 | 230.8 | 404 |
| September 03, 2025 | 230.5 | 230.2 | 230.2 | 231.1 | 230.1 | 806 |
| September 02, 2025 | 230.6 | 228.7 | 228.7 | 230.6 | 228.6 | 686 |
| September 01, 2025 | 227.7 | 229.5 | 229.5 | 229.7 | 227.7 | 994 |
| August 29, 2025 | 229.3 | 227.4 | 227.4 | 229.3 | 227.3 | 403 |
| August 28, 2025 | 231.05 | 230.6 | 230.6 | 231.1 | 230 | 897 |
| August 27, 2025 | 231.5 | 232.45 | 232.45 | 232.45 | 231.05 | 583 |
| August 26, 2025 | 233.55 | 231.45 | 231.45 | 233.55 | 231.15 | 216 |
| August 25, 2025 | 233.95 | 234.4 | 234.4 | 234.7 | 233.4 | 678 |
| August 22, 2025 | 235.75 | 233.75 | 233.75 | 235.75 | 233.6 | 316 |
| August 21, 2025 | 237.7 | 236.8 | 236.8 | 237.7 | 236.3 | 360 |
| August 20, 2025 | 237 | 236.45 | 236.45 | 237.15 | 236.2 | 66 |
| August 19, 2025 | 235.75 | 235.5 | 235.5 | 235.95 | 235.1 | 516 |
| August 18, 2025 | 233.55 | 234.5 | 234.5 | 234.75 | 233.35 | 1,920 |
| August 15, 2025 | 231.3 | 230.1 | 230.1 | 231.3 | 229.95 | 609 |
| August 14, 2025 | 230.95 | 230.2 | 230.2 | 231.2 | 230.2 | 279 |
| August 13, 2025 | 230.4 | 230.45 | 230.45 | 231 | 230.2 | 784 |
| August 12, 2025 | 232.1 | 229.95 | 229.95 | 232.1 | 229.7 | 786 |
| August 11, 2025 | 229.25 | 231.1 | 231.1 | 231.1 | 229.25 | 769 |
| August 08, 2025 | 229.25 | 228.65 | 228.65 | 229.25 | 228.65 | 743 |
| August 07, 2025 | 228.5 | 231.4 | 231.4 | 231.95 | 227.9 | 1,407 |
| August 06, 2025 | 232.45 | 229.6 | 229.6 | 232.5 | 229 | 801 |
| August 05, 2025 | 232.35 | 231.65 | 231.65 | 233.3 | 231.65 | 1,507 |
| August 04, 2025 | 233.8 | 232.3 | 232.3 | 234.2 | 232 | 687 |
| August 01, 2025 | 236.95 | 234.25 | 234.25 | 236.95 | 232.55 | 575 |
| July 31, 2025 | 237.85 | 236.5 | 236.5 | 238.5 | 236.5 | 580 |
| July 30, 2025 | 236.15 | 235.25 | 235.25 | 236.4 | 234.45 | 314 |
| July 29, 2025 | 236.45 | 236.65 | 236.65 | 238.1 | 236.45 | 802 |
| July 28, 2025 | 235 | 234.85 | 234.85 | 235 | 234.15 | 1,068 |
| July 25, 2025 | 234.25 | 234.1 | 234.1 | 234.75 | 233.8 | 329 |
| July 24, 2025 | 237.1 | 235.65 | 235.65 | 237.1 | 235.55 | 477 |
| July 23, 2025 | 238.3 | 238.95 | 238.95 | 239.1 | 237.85 | 335 |
| July 22, 2025 | 238.9 | 237.85 | 237.85 | 238.9 | 237.7 | 132 |
| July 21, 2025 | 240 | 239.55 | 239.55 | 240 | 239.25 | 569 |
| July 18, 2025 | 239.25 | 239.3 | 239.3 | 239.4 | 238.4 | 322 |
| July 17, 2025 | 243.4 | 242.1 | 242.1 | 243.4 | 241.4 | 2,436 |
| July 16, 2025 | 242.5 | 240.9 | 240.9 | 243.3 | 240.9 | 630 |
| July 15, 2025 | 242.05 | 242.45 | 242.45 | 242.6 | 241.15 | 1,014 |
| July 14, 2025 | 240.2 | 240.2 | 240.2 | 240.4 | 239.65 | 1,795 |
| July 11, 2025 | 241.1 | 240.85 | 240.85 | 241.4 | 240.75 | 534 |
| July 10, 2025 | 243.1 | 242.55 | 242.55 | 243.35 | 242.25 | 966 |
| July 09, 2025 | 244 | 243.9 | 243.9 | 244.5 | 243.65 | 3,828 |
| July 08, 2025 | 242.9 | 243.95 | 243.95 | 244.4 | 242.45 | 1,486 |
| July 07, 2025 | 242 | 242.75 | 242.75 | 242.8 | 241.7 | 239 |