209.70
+1.75(+0.84%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 209.1 | 209.7 | 209.7 | 209.85 | 209.1 | 15,489 |
| December 03, 2025 | 208.9 | 207.95 | 207.95 | 209.2 | 207.5 | 32,524 |
| December 02, 2025 | 207.35 | 208.15 | 208.15 | 208.7 | 207.35 | 12,292 |
| December 01, 2025 | 207.9 | 207.05 | 207.05 | 207.9 | 205.75 | 21,961 |
| November 28, 2025 | 208.4 | 209.4 | 209.4 | 209.55 | 208.25 | 8,096 |
| November 27, 2025 | 208.3 | 208.65 | 208.65 | 209.1 | 208.1 | 15,702 |
| November 26, 2025 | 207.1 | 208.3 | 208.3 | 208.3 | 205.9 | 33,034 |
| November 25, 2025 | 204.1 | 206.05 | 206.05 | 206.05 | 203.15 | 11,696 |
| November 24, 2025 | 204 | 204 | 204 | 205.15 | 203.35 | 10,851 |
| November 21, 2025 | 201.55 | 202.9 | 202.9 | 203.8 | 201.55 | 24,288 |
| November 20, 2025 | 205.25 | 204.3 | 204.3 | 206.25 | 204.3 | 14,981 |
| November 19, 2025 | 203.55 | 203.35 | 203.35 | 204.9 | 202.85 | 18,369 |
| November 18, 2025 | 204.1 | 203.5 | 203.5 | 204.9 | 202.7 | 27,629 |
| November 17, 2025 | 209.8 | 207.1 | 207.1 | 209.85 | 206.65 | 8,731 |
| November 14, 2025 | 210.45 | 209.5 | 209.5 | 210.45 | 207.3 | 21,395 |
| November 13, 2025 | 214.1 | 210.85 | 210.85 | 214.2 | 210.85 | 6,036 |
| November 12, 2025 | 212.8 | 214 | 214 | 214.35 | 212.8 | 19,004 |
| November 11, 2025 | 210.55 | 211.45 | 211.45 | 211.45 | 210.2 | 5,086 |
| November 10, 2025 | 210.2 | 210.55 | 210.55 | 210.8 | 209.5 | 9,412 |
| November 07, 2025 | 209 | 206.75 | 206.75 | 209.2 | 205.8 | 33,113 |
| November 06, 2025 | 210.65 | 208.15 | 208.15 | 210.95 | 208.15 | 11,006 |
| November 05, 2025 | 208.5 | 211.15 | 211.15 | 211.5 | 208.4 | 8,199 |
| November 04, 2025 | 208.6 | 210.25 | 210.25 | 210.35 | 208 | 36,379 |
| November 03, 2025 | 210.75 | 211.75 | 211.75 | 212.65 | 210.75 | 13,543 |
| October 31, 2025 | 211.45 | 210.45 | 210.45 | 211.45 | 209.95 | 7,200 |
| October 30, 2025 | 212.4 | 211.75 | 211.75 | 212.4 | 211.25 | 12,710 |
| October 29, 2025 | 212.85 | 211.85 | 211.85 | 213.4 | 211.45 | 6,430 |
| October 28, 2025 | 212.75 | 213.25 | 213.25 | 213.45 | 212.7 | 8,590 |
| October 27, 2025 | 213.45 | 213.35 | 213.35 | 213.45 | 212.45 | 4,124 |
| October 24, 2025 | 213 | 212.75 | 212.75 | 213 | 211.95 | 8,253 |
| October 23, 2025 | 212.4 | 212.4 | 212.4 | 212.6 | 211.15 | 10,428 |
| October 22, 2025 | 213.25 | 211.95 | 211.95 | 213.65 | 211.95 | 8,664 |
| October 21, 2025 | 213.25 | 213.65 | 213.65 | 214.05 | 212.5 | 20,718 |
| October 20, 2025 | 211 | 213.05 | 213.05 | 213.3 | 211 | 16,629 |
| October 17, 2025 | 208.6 | 209.2 | 209.2 | 210.5 | 207.95 | 32,408 |
| October 16, 2025 | 212 | 213.1 | 213.1 | 213.1 | 211.15 | 9,424 |
| October 15, 2025 | 213.05 | 212.25 | 212.25 | 213.5 | 212.25 | 7,955 |
| October 14, 2025 | 212.15 | 212.85 | 212.85 | 212.85 | 211.15 | 7,053 |
| October 13, 2025 | 213.8 | 214.2 | 214.2 | 214.5 | 213.25 | 9,263 |
| October 10, 2025 | 216.55 | 212.8 | 212.8 | 216.6 | 212.8 | 8,007 |
| October 09, 2025 | 216.45 | 216.15 | 216.15 | 217.4 | 216.15 | 10,239 |
| October 08, 2025 | 214 | 216 | 216 | 216.2 | 213.95 | 5,400 |
| October 07, 2025 | 214.05 | 214.1 | 214.1 | 214.5 | 213.55 | 12,833 |
| October 06, 2025 | 213.9 | 214 | 214 | 214.8 | 213.15 | 19,321 |
| October 03, 2025 | 215.1 | 213.9 | 213.9 | 215.25 | 213.9 | 6,958 |
| October 02, 2025 | 213.3 | 214.45 | 214.45 | 215 | 213 | 25,476 |
| October 01, 2025 | 208.8 | 211.8 | 211.8 | 212.15 | 208.7 | 31,888 |
| September 30, 2025 | 208.25 | 209.35 | 209.35 | 209.7 | 208 | 2,879 |
| September 29, 2025 | 208.9 | 208.45 | 208.45 | 209 | 207.85 | 8,790 |
| September 26, 2025 | 207.15 | 208.4 | 208.4 | 208.5 | 207.15 | 14,385 |
| September 25, 2025 | 207.25 | 206.65 | 206.65 | 207.25 | 205.45 | 26,139 |
| September 24, 2025 | 207.25 | 207.8 | 207.8 | 208.25 | 206.35 | 16,218 |
| September 23, 2025 | 207.4 | 207.5 | 207.5 | 208.2 | 207 | 20,200 |
| September 22, 2025 | 207.1 | 206.55 | 206.55 | 207.1 | 205.8 | 34,934 |
| September 19, 2025 | 208.2 | 207.55 | 207.55 | 208.65 | 207.3 | 31,044 |
| September 18, 2025 | 206.6 | 208 | 208 | 208 | 206.6 | 46,992 |
| September 17, 2025 | 205.7 | 205.2 | 205.2 | 205.95 | 204.45 | 41,939 |
| September 16, 2025 | 208.15 | 204.9 | 204.9 | 208.15 | 204.75 | 17,779 |
| September 15, 2025 | 208.9 | 208.55 | 208.55 | 209.35 | 207.75 | 22,877 |
| September 12, 2025 | 208.65 | 208 | 208 | 208.8 | 207.25 | 13,307 |