219.28
+0.65(+0.30%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 217.95 | 219.28 | 219.28 | 219.28 | 217.9 | 4 |
| December 03, 2025 | 216.45 | 218.63 | 218.63 | 218.75 | 216.45 | 554 |
| December 02, 2025 | 216.55 | 216.18 | 216.18 | 217.05 | 216.18 | 41 |
| December 01, 2025 | 215.65 | 216.93 | 216.93 | 216.93 | 215.6 | 359 |
| November 28, 2025 | 214.44 | 215.93 | 215.93 | 215.95 | 214.44 | 567 |
| November 27, 2025 | 214.3 | 213.75 | 213.75 | 214.3 | 213.75 | 13 |
| November 26, 2025 | 213.3 | 214.35 | 214.35 | 214.35 | 213.3 | 562 |
| November 25, 2025 | 214.15 | 213.05 | 213.05 | 214.15 | 212.2 | 1,225 |
| November 24, 2025 | 212.8 | 213.4 | 213.4 | 213.5 | 212.8 | 521 |
| November 21, 2025 | 211.95 | 214.35 | 214.35 | 214.35 | 211.95 | 79 |
| November 20, 2025 | 217.35 | 216.6 | 216.6 | 217.65 | 216.6 | 377 |
| November 19, 2025 | 217.75 | 215.28 | 215.28 | 217.75 | 213.9 | 75 |
| November 18, 2025 | 218 | 217.03 | 217.03 | 218 | 215.63 | 325 |
| November 17, 2025 | 219.6 | 220.45 | 220.45 | 220.8 | 219.56 | 1,059 |
| November 14, 2025 | 219.25 | 219.6 | 219.6 | 219.6 | 217.7 | 797 |
| November 13, 2025 | 218.5 | 219.5 | 219.5 | 219.75 | 218.5 | 12 |
| November 12, 2025 | 221.25 | 218.95 | 218.95 | 221.25 | 218.95 | 8,204 |
| November 11, 2025 | 218.15 | 221.3 | 221.3 | 221.3 | 218.15 | 461 |
| November 10, 2025 | 215.95 | 216.35 | 216.35 | 216.35 | 215.95 | 25 |
| November 07, 2025 | 214.63 | 214.35 | 214.35 | 214.63 | 214.35 | 736 |
| November 06, 2025 | 213.45 | 213.9 | 213.9 | 213.9 | 213.45 | 3 |
| November 05, 2025 | 213.35 | 215 | 215 | 215.1 | 213.35 | 16 |
| November 04, 2025 | 212.9 | 212.78 | 212.78 | 212.9 | 210.4 | 137 |
| November 03, 2025 | 215.45 | 213.8 | 213.8 | 215.45 | 213.25 | 519 |
| October 31, 2025 | 213.85 | 212.93 | 212.93 | 214.7 | 212.45 | 319 |
| October 30, 2025 | 212.43 | 214.18 | 214.18 | 214.25 | 212.43 | 300 |
| October 29, 2025 | 213.85 | 213.85 | 213.85 | 213.85 | 213.85 | 6,564 |
| October 28, 2025 | 210.85 | 211.15 | 211.15 | 211.4 | 210.85 | 19 |
| October 27, 2025 | 213.6 | 212.45 | 212.45 | 213.6 | 211 | 6 |
| October 24, 2025 | 212.55 | 211.85 | 211.85 | 212.7 | 211.85 | 53 |
| October 23, 2025 | 211.95 | 212.6 | 212.6 | 212.6 | 210.88 | 769 |
| October 22, 2025 | 207.1 | 207.1 | 207.1 | 207.1 | 207.1 | 17 |
| October 21, 2025 | 203.55 | 204.23 | 204.23 | 204.81 | 203.55 | 14 |
| October 20, 2025 | 202.15 | 202.88 | 202.88 | 202.95 | 202.15 | 1,361 |
| October 17, 2025 | 199.1 | 202.1 | 202.1 | 202.1 | 198.1 | 228 |
| October 16, 2025 | 202.4 | 202.05 | 202.05 | 202.9 | 202.05 | 13,009 |
| October 15, 2025 | 202.45 | 202.4 | 202.4 | 203.1 | 202.3 | 10,013 |
| October 14, 2025 | 200.85 | 200.75 | 200.75 | 200.85 | 198.94 | 2,302 |
| October 13, 2025 | 203 | 202.4 | 202.4 | 203 | 202.1 | 9,919 |
| October 10, 2025 | 204.5 | 201.55 | 201.55 | 205.75 | 201.55 | 536 |
| October 09, 2025 | 207.6 | 207.65 | 207.65 | 208.3 | 207.6 | 329 |
| October 08, 2025 | 208.15 | 207.88 | 207.88 | 208.15 | 207.88 | 5 |
| October 07, 2025 | 206.5 | 207.73 | 207.73 | 208.65 | 206.5 | 125,985 |
| October 06, 2025 | 205.05 | 206.88 | 206.88 | 206.88 | 205.05 | 488 |
| October 03, 2025 | 203.5 | 203.7 | 203.7 | 203.75 | 203.5 | 1,729 |
| October 02, 2025 | 203.3 | 202.68 | 202.68 | 203.3 | 202.68 | 80 |
| October 01, 2025 | 203 | 204.68 | 204.68 | 204.68 | 203 | 5,089 |
| September 30, 2025 | 205.6 | 201.18 | 201.18 | 205.6 | 200.36 | 46 |
| September 29, 2025 | 208 | 205.33 | 205.33 | 208.2 | 204.93 | 10,695 |
| 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 |