208.45
+0.05(+0.02%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 11, 2025 | 207.55 | 208.15 | 208.15 | 208.55 | 207 | 16,252 |
| September 10, 2025 | 209.2 | 207.5 | 207.5 | 209.65 | 207.4 | 10,810 |
| September 09, 2025 | 208.9 | 208.2 | 208.2 | 209.3 | 207.7 | 27,471 |
| September 08, 2025 | 208.7 | 209.05 | 209.05 | 209.05 | 207.9 | 18,430 |
| September 05, 2025 | 209.25 | 207.25 | 207.25 | 209.25 | 206.85 | 11,795 |
| September 04, 2025 | 207.7 | 208.65 | 208.65 | 208.8 | 207.4 | 34,446 |
| September 03, 2025 | 207.4 | 207.1 | 207.1 | 208 | 206.7 | 18,170 |
| September 02, 2025 | 210.55 | 206.2 | 206.2 | 210.55 | 206.2 | 23,549 |
| September 01, 2025 | 210.8 | 211.05 | 211.05 | 211.1 | 210.5 | 17,160 |
| August 29, 2025 | 210.75 | 209.95 | 209.95 | 211.15 | 209.8 | 19,336 |
| August 28, 2025 | 212.45 | 211.05 | 211.05 | 212.45 | 210.55 | 11,675 |
| August 27, 2025 | 212.35 | 211.2 | 211.2 | 212.35 | 210.65 | 5,625 |
| August 26, 2025 | 211.85 | 212.2 | 212.2 | 212.9 | 211.25 | 16,937 |
| August 25, 2025 | 212.95 | 213 | 213 | 213.9 | 212.65 | 13,328 |
| August 22, 2025 | 212.9 | 214 | 214 | 214.4 | 212.8 | 11,157 |
| August 21, 2025 | 213.2 | 213.35 | 213.35 | 213.35 | 212.45 | 5,546 |
| August 20, 2025 | 212.85 | 213.2 | 213.2 | 213.9 | 212.7 | 9,858 |
| August 19, 2025 | 213.9 | 214.35 | 214.35 | 214.6 | 213.4 | 2,174 |
| August 18, 2025 | 213.4 | 213.45 | 213.45 | 213.45 | 212.9 | 4,589 |
| August 15, 2025 | 215.4 | 213.9 | 213.9 | 215.4 | 213.8 | 11,568 |
| August 14, 2025 | 212.65 | 214.1 | 214.1 | 214.15 | 212.65 | 21,438 |
| August 13, 2025 | 212.15 | 212.3 | 212.3 | 212.85 | 212.15 | 5,061 |
| August 12, 2025 | 211.8 | 211.1 | 211.1 | 212 | 210.3 | 6,807 |
| August 11, 2025 | 212.45 | 211.4 | 211.4 | 212.45 | 211.1 | 13,196 |
| August 08, 2025 | 212.05 | 212.2 | 212.2 | 212.95 | 211.6 | 7,520 |
| August 07, 2025 | 210.1 | 212.45 | 212.45 | 213.65 | 209.95 | 9,907 |
| August 06, 2025 | 210.6 | 210.1 | 210.1 | 210.6 | 209.2 | 6,320 |
| August 05, 2025 | 209.9 | 209.35 | 209.35 | 210.6 | 208.85 | 7,250 |
| August 04, 2025 | 206.65 | 208.7 | 208.7 | 208.7 | 206.55 | 9,057 |
| August 01, 2025 | 208.8 | 205.7 | 205.7 | 209 | 205.3 | 26,730 |
| July 31, 2025 | 213.8 | 211.35 | 211.35 | 214.35 | 211.2 | 11,338 |
| July 30, 2025 | 212.2 | 213.15 | 213.15 | 213.35 | 212.2 | 7,950 |
| July 29, 2025 | 211.4 | 212.7 | 212.7 | 213.25 | 211.4 | 4,662 |
| July 28, 2025 | 214.55 | 210.45 | 210.45 | 214.6 | 210.35 | 6,160 |
| July 25, 2025 | 211.6 | 212.65 | 212.65 | 213 | 211.45 | 3,450 |
| July 24, 2025 | 215 | 213.3 | 213.3 | 215.05 | 213.05 | 6,612 |
| July 23, 2025 | 213.2 | 212.8 | 212.8 | 213.25 | 211.9 | 19,669 |
| July 22, 2025 | 212.75 | 211.15 | 211.15 | 212.75 | 210.1 | 7,367 |
| July 21, 2025 | 213.65 | 213.35 | 213.35 | 213.65 | 212.5 | 7,420 |
| July 18, 2025 | 214.8 | 213.25 | 213.25 | 215 | 213.1 | 27,096 |
| July 17, 2025 | 212.85 | 214 | 214 | 214 | 212.4 | 19,112 |
| July 16, 2025 | 210.75 | 210.75 | 210.75 | 212.5 | 210.5 | 8,515 |
| July 15, 2025 | 212.75 | 211.3 | 211.3 | 213.05 | 211.25 | 7,147 |
| July 14, 2025 | 211 | 212.25 | 212.25 | 212.25 | 210.5 | 6,669 |
| July 11, 2025 | 213.9 | 213 | 213 | 213.9 | 212.35 | 12,369 |
| July 10, 2025 | 216.3 | 214.9 | 214.9 | 216.3 | 214.75 | 15,316 |
| July 09, 2025 | 213.35 | 215.65 | 215.65 | 216.05 | 213.15 | 9,859 |
| July 08, 2025 | 211.65 | 212.7 | 212.7 | 212.8 | 211.4 | 7,598 |
| July 07, 2025 | 209.6 | 211.35 | 211.35 | 211.35 | 209.35 | 13,351 |