233.55
+0.35(+0.15%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 232.5 | 233.55 | 233.55 | 233.8 | 232.5 | 679 |
| December 04, 2025 | 232.7 | 233.2 | 233.2 | 233.7 | 232.7 | 275 |
| December 03, 2025 | 233.2 | 232.7 | 232.7 | 233.95 | 232.35 | 1,050 |
| December 02, 2025 | 232.15 | 233.3 | 233.3 | 233.65 | 232.15 | 1,052 |
| December 01, 2025 | 232.2 | 232.55 | 232.55 | 232.9 | 232.15 | 1,336 |
| November 28, 2025 | 232.35 | 233.05 | 233.05 | 233.05 | 231.9 | 2,564 |
| November 27, 2025 | 231.45 | 232.35 | 232.35 | 232.35 | 231.45 | 76 |
| November 26, 2025 | 231 | 232.05 | 232.05 | 232.05 | 231 | 425 |
| November 25, 2025 | 229.3 | 230.4 | 230.4 | 230.5 | 227.6 | 1,398 |
| November 24, 2025 | 229.35 | 228.55 | 228.55 | 229.45 | 227.9 | 1,196 |
| November 21, 2025 | 226.35 | 228.35 | 228.35 | 228.35 | 226.35 | 2,437 |
| November 20, 2025 | 229.4 | 227.4 | 227.4 | 229.4 | 227.15 | 631 |
| November 19, 2025 | 227.55 | 226.9 | 226.9 | 228.1 | 226.9 | 677 |
| November 18, 2025 | 229 | 226.95 | 226.95 | 229 | 226.65 | 813 |
| November 17, 2025 | 232.95 | 230.6 | 230.6 | 232.95 | 230.5 | 1,948 |
| November 14, 2025 | 233.5 | 232.55 | 232.55 | 233.8 | 231.55 | 900 |
| November 13, 2025 | 236.25 | 234.95 | 234.95 | 236.5 | 234.65 | 341 |
| November 12, 2025 | 234.2 | 235.65 | 235.65 | 236 | 234.2 | 3,308 |
| November 11, 2025 | 229 | 233 | 233 | 233 | 229 | 422 |
| November 10, 2025 | 226.5 | 227.5 | 227.5 | 228 | 226.3 | 999 |
| November 07, 2025 | 226 | 224.9 | 224.9 | 226 | 223.9 | 713 |
| November 06, 2025 | 225.75 | 225.35 | 225.35 | 226.2 | 225.1 | 81 |
| November 05, 2025 | 225.45 | 226.85 | 226.85 | 227 | 225.45 | 416 |
| November 04, 2025 | 223.8 | 226.3 | 226.3 | 226.3 | 223.15 | 1,054 |
| November 03, 2025 | 226.25 | 225.35 | 225.35 | 226.95 | 225.35 | 1,658 |
| October 31, 2025 | 227.5 | 226.75 | 226.75 | 227.5 | 226.05 | 707 |
| October 30, 2025 | 226.8 | 227.55 | 227.55 | 227.55 | 226.55 | 498 |
| October 29, 2025 | 228.65 | 226.85 | 226.85 | 228.65 | 226.5 | 1,264 |
| October 28, 2025 | 229.45 | 227.9 | 227.9 | 229.45 | 227.9 | 503 |
| October 27, 2025 | 230.7 | 230.2 | 230.2 | 230.7 | 229.4 | 598 |
| October 24, 2025 | 231.65 | 231.4 | 231.4 | 231.65 | 230.55 | 164 |
| October 23, 2025 | 230.55 | 230.6 | 230.6 | 231.1 | 230.55 | 88 |
| October 22, 2025 | 229.9 | 230.8 | 230.8 | 231.1 | 229.7 | 506 |
| October 21, 2025 | 230.9 | 230.95 | 230.95 | 230.95 | 230 | 469 |
| October 20, 2025 | 229.85 | 230.7 | 230.7 | 230.7 | 229.85 | 783 |
| October 17, 2025 | 229.4 | 230.05 | 230.05 | 230.05 | 228.15 | 578 |
| October 16, 2025 | 229.55 | 230.9 | 230.9 | 230.9 | 229.55 | 53 |
| October 15, 2025 | 227.75 | 228.55 | 228.55 | 228.75 | 227.15 | 263 |
| October 14, 2025 | 226.15 | 226.9 | 226.9 | 227.55 | 226.15 | 792 |
| October 13, 2025 | 227.15 | 227.3 | 227.3 | 227.5 | 226.25 | 773 |
| October 10, 2025 | 229.25 | 226.8 | 226.8 | 229.6 | 226.8 | 127 |
| October 09, 2025 | 229.75 | 229.45 | 229.45 | 230.6 | 229.45 | 697 |
| October 08, 2025 | 228.5 | 230.4 | 230.4 | 230.65 | 228.5 | 1,596 |
| October 07, 2025 | 228.6 | 228.3 | 228.3 | 229.35 | 228.25 | 1,057 |
| October 06, 2025 | 227.1 | 228.6 | 228.6 | 228.8 | 226.85 | 2,160 |
| October 03, 2025 | 225.7 | 226.9 | 226.9 | 227.25 | 225.7 | 1,050 |
| October 02, 2025 | 224.8 | 225.2 | 225.2 | 225.2 | 224.1 | 1,488 |
| October 01, 2025 | 222.3 | 223.2 | 223.2 | 223.25 | 222.3 | 299 |
| September 30, 2025 | 219.85 | 221 | 221 | 221 | 219.7 | 347 |
| September 29, 2025 | 219.65 | 219.65 | 219.65 | 220.05 | 218.95 | 231 |
| September 26, 2025 | 218.35 | 218.95 | 218.95 | 219.25 | 218.35 | 583 |
| September 25, 2025 | 218.9 | 217.9 | 217.9 | 218.95 | 217.9 | 516 |
| September 24, 2025 | 221.25 | 220.25 | 220.25 | 221.25 | 220.25 | 518 |
| September 23, 2025 | 222.5 | 222.4 | 222.4 | 223.05 | 222.35 | 147 |
| September 22, 2025 | 223.05 | 222.6 | 222.6 | 223.45 | 222.4 | 1,590 |
| September 19, 2025 | 221.9 | 223.4 | 223.4 | 223.45 | 221.9 | 757 |
| September 18, 2025 | 222.65 | 222.6 | 222.6 | 222.65 | 222.05 | 528 |
| September 17, 2025 | 221.9 | 222.35 | 222.35 | 222.65 | 221.85 | 709 |
| September 16, 2025 | 223.95 | 222.05 | 222.05 | 223.95 | 221.9 | 1,420 |
| September 15, 2025 | 225.15 | 224.4 | 224.4 | 225.2 | 224 | 670 |