209.18
+2.85(+1.38%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 208.3 | 209.18 | 209.18 | 209.18 | 208.3 | 114 |
| September 25, 2025 | 206.33 | 206.33 | 206.33 | 206.33 | 206.33 | 0 |
| September 24, 2025 | 201.6 | 205.88 | 205.88 | 205.88 | 201.6 | 101 |
| September 23, 2025 | 200.1 | 203.05 | 203.05 | 203.65 | 200.1 | 269 |
| September 22, 2025 | 200.3 | 199.56 | 199.56 | 200.3 | 198.46 | 763 |
| September 19, 2025 | 201.12 | 199.1 | 199.1 | 201.12 | 199.1 | 414 |
| September 18, 2025 | 200.2 | 200.75 | 200.75 | 200.75 | 200.2 | 42 |
| September 17, 2025 | 201.25 | 199.63 | 199.63 | 201.25 | 199.63 | 44 |
| September 16, 2025 | 202.25 | 201.8 | 201.8 | 202.25 | 201.2 | 388 |
| September 15, 2025 | 201.5 | 201.25 | 201.25 | 201.5 | 200.7 | 1,628 |
| September 12, 2025 | 201.25 | 201.23 | 201.23 | 203.05 | 201.23 | 32 |
| September 11, 2025 | 204.75 | 201.9 | 201.9 | 204.75 | 201.85 | 1,033 |
| September 10, 2025 | 203.05 | 202.7 | 202.7 | 203.05 | 202.65 | 10,685 |
| September 09, 2025 | 201.15 | 203.1 | 203.1 | 203.25 | 201.15 | 5,297 |
| September 08, 2025 | 200.9 | 200.15 | 200.15 | 201.65 | 199.52 | 288 |
| September 05, 2025 | 203.5 | 199.18 | 199.18 | 203.5 | 199.18 | 2,580 |
| September 04, 2025 | 203.3 | 203.5 | 203.5 | 203.5 | 203.3 | 27,208 |
| September 03, 2025 | 207.68 | 203.3 | 203.3 | 208.15 | 203.3 | 141,039 |
| September 02, 2025 | 206.1 | 206.15 | 206.15 | 206.15 | 206.1 | 4 |
| September 01, 2025 | 207.2 | 206.85 | 206.85 | 207.2 | 206.4 | 1,024 |
| August 29, 2025 | 207.1 | 206.78 | 206.78 | 207.1 | 206.5 | 1 |
| August 28, 2025 | 206.8 | 205.8 | 205.8 | 206.8 | 205.15 | 5,419 |
| August 27, 2025 | 206.85 | 206.35 | 206.35 | 207.4 | 206.2 | 3,062 |
| August 26, 2025 | 205.8 | 205 | 205 | 206.05 | 205 | 18 |
| August 22, 2025 | 205.65 | 206.33 | 206.33 | 206.75 | 205.62 | 595 |
| August 21, 2025 | 204.45 | 204.45 | 204.45 | 204.45 | 204.45 | 0 |
| August 20, 2025 | 201.45 | 203.35 | 203.35 | 203.35 | 201.45 | 0 |
| August 19, 2025 | 200.65 | 202.6 | 202.6 | 202.6 | 200.65 | 102 |
| August 18, 2025 | 202.1 | 201.18 | 201.18 | 202.1 | 200.63 | 1,533 |
| August 15, 2025 | 201.2 | 202.3 | 202.3 | 202.3 | 201.2 | 36 |
| August 14, 2025 | 200.9 | 200.78 | 200.78 | 200.95 | 200.35 | 2,511 |
| August 13, 2025 | 199.9 | 200.4 | 200.4 | 200.5 | 199.9 | 4,316 |
| August 12, 2025 | 200.7 | 201.43 | 201.43 | 201.7 | 200.1 | 5,945 |
| August 11, 2025 | 199.38 | 199.63 | 199.63 | 199.63 | 199.38 | 5,945 |
| August 08, 2025 | 199.66 | 199.94 | 199.94 | 200.55 | 199.66 | 6,354 |
| August 07, 2025 | 200.75 | 199.75 | 199.75 | 201.55 | 199.7 | 8,195 |
| August 06, 2025 | 201.35 | 202.88 | 202.88 | 203.55 | 201.35 | 1,523 |
| August 05, 2025 | 200 | 199.21 | 199.21 | 200 | 198.5 | 11 |
| August 04, 2025 | 198.44 | 197.47 | 197.47 | 198.46 | 196.94 | 35 |
| August 01, 2025 | 199.94 | 197.29 | 197.29 | 199.94 | 197.29 | 31 |
| July 31, 2025 | 202.6 | 200.18 | 200.18 | 202.6 | 199.64 | 185 |
| July 30, 2025 | 200.65 | 200.4 | 200.4 | 200.65 | 200.4 | 60 |
| July 29, 2025 | 202.5 | 201.7 | 201.7 | 202.5 | 201.7 | 558 |
| July 28, 2025 | 198.8 | 200.5 | 200.5 | 200.5 | 198.04 | 1 |
| July 25, 2025 | 196.74 | 196.76 | 196.76 | 197.42 | 196.14 | 1,175 |
| July 24, 2025 | 199.2 | 197.07 | 197.07 | 199.2 | 196.72 | 561 |
| July 23, 2025 | 198.77 | 198.47 | 198.47 | 198.94 | 198.47 | 146 |
| July 22, 2025 | 195.86 | 196.08 | 196.08 | 196.18 | 195.86 | 4,620 |
| July 21, 2025 | 196.46 | 195.92 | 195.92 | 196.46 | 195.92 | 7 |
| July 18, 2025 | 197.66 | 196.72 | 196.72 | 197.78 | 196.48 | 177 |
| July 17, 2025 | 196.3 | 195.8 | 195.8 | 196.3 | 194.86 | 4,404 |
| July 16, 2025 | 196.02 | 195.5 | 195.5 | 197.54 | 195.5 | 0 |
| July 15, 2025 | 197.44 | 196.57 | 196.57 | 197.56 | 196.21 | 92 |
| July 14, 2025 | 199.36 | 197.26 | 197.26 | 200.25 | 197.26 | 27 |
| July 11, 2025 | 197.64 | 199.74 | 199.74 | 199.74 | 197.64 | 316 |
| July 10, 2025 | 196.98 | 198.16 | 198.16 | 198.16 | 196.98 | 0 |
| July 09, 2025 | 196.6 | 196.46 | 196.46 | 197.26 | 196.46 | 113 |
| July 08, 2025 | 191.54 | 194.65 | 194.65 | 195.38 | 191.24 | 1,807 |
| July 07, 2025 | 190.8 | 190.96 | 190.96 | 191.94 | 190.62 | 162,220 |
| July 04, 2025 | 193.36 | 193.6 | 193.6 | 193.92 | 193.36 | 12,864 |