204.25
-0.7(-0.34%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 205.3 | 204.25 | 204.25 | 205.35 | 203.7 | 3,798 |
| September 26, 2025 | 204.15 | 204.95 | 204.95 | 205.1 | 204.05 | 1,736 |
| September 25, 2025 | 202.8 | 203 | 203 | 203.6 | 202.8 | 1,251 |
| September 24, 2025 | 202.9 | 203.5 | 203.5 | 203.55 | 202.65 | 390 |
| September 23, 2025 | 203.6 | 203.4 | 203.4 | 203.95 | 203.25 | 926 |
| September 22, 2025 | 203 | 203.5 | 203.5 | 203.5 | 202.85 | 1,608 |
| September 19, 2025 | 203.2 | 203.25 | 203.25 | 204.15 | 203.2 | 830 |
| September 18, 2025 | 203.6 | 203.5 | 203.5 | 204.1 | 203.25 | 564 |
| September 17, 2025 | 204.6 | 203.6 | 203.6 | 204.6 | 203.35 | 1,403 |
| September 16, 2025 | 205.75 | 203.75 | 203.75 | 205.75 | 203.75 | 1,969 |
| September 15, 2025 | 206.95 | 206.55 | 206.55 | 207.3 | 205.75 | 1,710 |
| September 12, 2025 | 207.1 | 206.35 | 206.35 | 207.1 | 206.25 | 1,295 |
| September 11, 2025 | 207.4 | 206.7 | 206.7 | 207.4 | 206.5 | 360 |
| September 10, 2025 | 207.3 | 206 | 206 | 207.3 | 206 | 239 |
| September 09, 2025 | 207.25 | 206.8 | 206.8 | 207.25 | 206.55 | 1,294 |
| September 08, 2025 | 207 | 206.5 | 206.5 | 207 | 205.7 | 3,061 |
| September 05, 2025 | 207.15 | 206.2 | 206.2 | 207.25 | 205.85 | 1,553 |
| September 04, 2025 | 205.65 | 206.7 | 206.7 | 207.55 | 205.55 | 1,559 |
| September 03, 2025 | 204.75 | 205.65 | 205.65 | 205.75 | 204.75 | 865 |
| September 02, 2025 | 207.15 | 205 | 205 | 207.15 | 205 | 1,531 |
| September 01, 2025 | 208.55 | 207.75 | 207.75 | 208.55 | 207 | 3,450 |
| August 29, 2025 | 208.25 | 207.55 | 207.55 | 208.35 | 207.35 | 1,062 |
| August 28, 2025 | 209.9 | 208.15 | 208.15 | 209.9 | 208 | 1,258 |
| August 27, 2025 | 210 | 209.3 | 209.3 | 210 | 208.75 | 654 |
| August 26, 2025 | 209.45 | 209.25 | 209.25 | 209.45 | 208.85 | 802 |
| August 25, 2025 | 212.7 | 210.15 | 210.15 | 212.7 | 210.15 | 4,069 |
| August 22, 2025 | 213.6 | 213.1 | 213.1 | 214.2 | 213.1 | 939 |
| August 21, 2025 | 213.45 | 213.05 | 213.05 | 213.45 | 212.35 | 821 |
| August 20, 2025 | 211.75 | 213.5 | 213.5 | 213.5 | 211.75 | 195 |
| August 19, 2025 | 209.95 | 211.2 | 211.2 | 211.45 | 209.7 | 595 |
| August 18, 2025 | 209.95 | 209.5 | 209.5 | 209.95 | 209.05 | 7,688 |
| August 15, 2025 | 210.6 | 210.2 | 210.2 | 210.6 | 209.85 | 970 |
| August 14, 2025 | 208.45 | 209.25 | 209.25 | 209.25 | 208.45 | 1,551 |
| August 13, 2025 | 208 | 208.05 | 208.05 | 208.2 | 207.35 | 1,424 |
| August 12, 2025 | 207.2 | 207.65 | 207.65 | 207.8 | 207.05 | 588 |
| August 11, 2025 | 206.8 | 206.7 | 206.7 | 206.8 | 206.4 | 717 |
| August 08, 2025 | 206.3 | 205.95 | 205.95 | 206.45 | 205.9 | 1,240 |
| August 07, 2025 | 205 | 206.2 | 206.2 | 206.6 | 204.8 | 1,037 |
| August 06, 2025 | 205.25 | 204.7 | 204.7 | 205.25 | 204.7 | 607 |
| August 05, 2025 | 204.55 | 203.65 | 203.65 | 204.7 | 203.65 | 839 |
| August 04, 2025 | 201.75 | 203.15 | 203.15 | 203.15 | 201 | 1,482 |
| August 01, 2025 | 203.35 | 200.6 | 200.6 | 203.35 | 200.5 | 1,459 |
| July 31, 2025 | 206.6 | 204.55 | 204.55 | 206.6 | 204.55 | 1,351 |
| July 30, 2025 | 205.8 | 206.1 | 206.1 | 206.15 | 205.8 | 260 |
| July 29, 2025 | 205.85 | 206.15 | 206.15 | 206.65 | 205.35 | 692 |
| July 28, 2025 | 206.8 | 205.1 | 205.1 | 206.8 | 204.85 | 1,312 |
| July 25, 2025 | 205 | 205.05 | 205.05 | 205.3 | 204.4 | 177 |
| July 24, 2025 | 206 | 205.35 | 205.35 | 206.7 | 205.35 | 1,141 |
| July 23, 2025 | 204.8 | 205.05 | 205.05 | 205.1 | 204.5 | 230 |
| July 22, 2025 | 202.7 | 202.45 | 202.45 | 202.85 | 202.1 | 436 |
| July 21, 2025 | 202.7 | 203.4 | 203.4 | 203.4 | 202.4 | 1,079 |
| July 18, 2025 | 202.1 | 202.8 | 202.8 | 203.4 | 202.1 | 534 |
| July 17, 2025 | 202.35 | 202.45 | 202.45 | 202.55 | 201.95 | 730 |
| July 16, 2025 | 202.15 | 201.6 | 201.6 | 202.8 | 201.6 | 1,239 |
| July 15, 2025 | 203.4 | 201.95 | 201.95 | 203.4 | 201.9 | 1,506 |
| July 14, 2025 | 202.55 | 203 | 203 | 203.25 | 202.55 | 1,235 |
| July 11, 2025 | 204.25 | 203.25 | 203.25 | 204.25 | 203.1 | 921 |
| July 10, 2025 | 204.4 | 204.45 | 204.45 | 204.5 | 203.75 | 996 |
| July 09, 2025 | 202 | 203.3 | 203.3 | 203.45 | 202 | 1,895 |
| July 08, 2025 | 201.3 | 201.6 | 201.6 | 202 | 200.1 | 1,252 |