201.45
-0.3(-0.15%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 203.25 | 201.75 | 201.75 | 203.3 | 201.6 | 119,567 |
| August 14, 2025 | 200.7 | 202.05 | 202.05 | 202.25 | 200.65 | 180,525 |
| August 13, 2025 | 200.2 | 200.3 | 200.3 | 200.9 | 200.15 | 67,598 |
| August 12, 2025 | 199.98 | 199.12 | 199.12 | 200.1 | 198.42 | 48,233 |
| August 11, 2025 | 200.6 | 199.48 | 199.48 | 200.65 | 199.14 | 38,325 |
| August 08, 2025 | 200.15 | 200.25 | 200.25 | 201 | 199.64 | 19,059 |
| August 07, 2025 | 198.28 | 200.5 | 200.5 | 202.15 | 198.14 | 116,868 |
| August 06, 2025 | 198.64 | 198.24 | 198.24 | 198.84 | 197.28 | 62,695 |
| August 05, 2025 | 198.16 | 197.52 | 197.52 | 198.72 | 197.14 | 51,833 |
| August 04, 2025 | 194.96 | 196.88 | 196.88 | 197.1 | 194.96 | 250,494 |
| August 01, 2025 | 197.04 | 194.12 | 194.12 | 197.26 | 193.76 | 342,311 |
| July 31, 2025 | 201.65 | 199.42 | 199.42 | 202.95 | 199.22 | 285,156 |
| July 30, 2025 | 200.4 | 201.15 | 201.15 | 201.35 | 200.05 | 53,422 |
| July 29, 2025 | 199.46 | 200.65 | 200.65 | 201.4 | 199.46 | 203,702 |
| July 28, 2025 | 202.6 | 198.58 | 198.58 | 202.65 | 198.4 | 81,161 |
| July 25, 2025 | 199.7 | 200.65 | 200.65 | 201.05 | 199.44 | 53,447 |
| July 24, 2025 | 203 | 201.3 | 201.3 | 203.1 | 200.9 | 264,669 |
| July 23, 2025 | 200.85 | 200.8 | 200.8 | 201.4 | 199.94 | 129,656 |
| July 22, 2025 | 200.8 | 199.26 | 199.26 | 200.85 | 198.2 | 58,177 |
| July 21, 2025 | 201.55 | 201.3 | 201.3 | 201.65 | 200.45 | 94,763 |
| July 18, 2025 | 202.7 | 201.3 | 201.3 | 203.05 | 201 | 73,975 |
| July 17, 2025 | 201 | 202 | 202 | 202 | 200.35 | 82,678 |
| July 16, 2025 | 198.86 | 198.9 | 198.9 | 200.65 | 198.58 | 47,281 |
| July 15, 2025 | 200.8 | 199.38 | 199.38 | 201.1 | 199.36 | 108,442 |
| July 14, 2025 | 199.16 | 200.2 | 200.2 | 200.2 | 198.72 | 95,827 |
| July 11, 2025 | 201.85 | 201.05 | 201.05 | 201.95 | 200.2 | 84,508 |
| July 10, 2025 | 204.05 | 202.7 | 202.7 | 204.15 | 202.7 | 73,264 |
| July 09, 2025 | 201.25 | 203.5 | 203.5 | 203.9 | 201 | 299,907 |
| July 08, 2025 | 199.66 | 200.7 | 200.7 | 200.9 | 199.42 | 252,571 |
| July 07, 2025 | 197.8 | 199.42 | 199.42 | 199.42 | 197.5 | 59,892 |
| July 04, 2025 | 197.86 | 197.2 | 197.2 | 197.98 | 196.42 | 72,156 |
| July 03, 2025 | 197.98 | 198.36 | 198.36 | 198.38 | 196.96 | 48,218 |
| July 02, 2025 | 197.4 | 197.16 | 197.16 | 197.48 | 195.76 | 64,650 |
| July 01, 2025 | 198.7 | 196.22 | 196.22 | 198.7 | 196.22 | 60,824 |
| June 30, 2025 | 199.84 | 198.28 | 198.28 | 199.88 | 197.7 | 65,846 |
| June 27, 2025 | 197.5 | 199.24 | 199.24 | 199.24 | 197.1 | 73,911 |
| June 26, 2025 | 196 | 196.02 | 196.02 | 196.52 | 194.92 | 51,151 |
| June 25, 2025 | 196.36 | 194.78 | 194.78 | 196.36 | 194.52 | 116,074 |
| June 24, 2025 | 196.64 | 196.02 | 196.02 | 197.36 | 195.48 | 100,975 |
| June 23, 2025 | 192.46 | 192.9 | 192.9 | 193.8 | 191.46 | 121,401 |
| June 20, 2025 | 192.36 | 193.6 | 193.6 | 194.7 | 192.26 | 201,011 |
| June 19, 2025 | 192.18 | 191.04 | 191.04 | 192.74 | 191.04 | 56,186 |
| June 18, 2025 | 194.32 | 193.3 | 193.3 | 194.8 | 192.76 | 83,086 |
| June 17, 2025 | 194.44 | 194.24 | 194.24 | 195.18 | 193.3 | 85,082 |
| June 16, 2025 | 195.68 | 196.38 | 196.38 | 196.56 | 194.78 | 158,199 |
| June 13, 2025 | 194.58 | 194.98 | 194.98 | 195.28 | 193.6 | 353,006 |
| June 12, 2025 | 197.08 | 196.98 | 196.98 | 197.94 | 195.76 | 183,894 |
| June 11, 2025 | 199.16 | 198.62 | 198.62 | 200.05 | 198.48 | 103,765 |
| June 10, 2025 | 200.1 | 198.96 | 198.96 | 200.35 | 198.7 | 66,027 |
| June 09, 2025 | 201.2 | 200.3 | 200.3 | 201.4 | 199.74 | 59,001 |
| June 06, 2025 | 201.4 | 201.55 | 201.55 | 201.85 | 200.7 | 111,490 |
| June 05, 2025 | 201.45 | 201.65 | 201.65 | 202.7 | 200.8 | 254,376 |
| June 04, 2025 | 201 | 201.2 | 201.2 | 201.8 | 199.96 | 82,750 |
| June 03, 2025 | 199.18 | 199.68 | 199.68 | 199.68 | 197.46 | 85,078 |
| June 02, 2025 | 198.38 | 198.28 | 198.28 | 198.86 | 196.78 | 133,007 |
| May 30, 2025 | 198.96 | 199 | 199 | 200.4 | 198.7 | 66,776 |
| May 29, 2025 | 200.85 | 198.5 | 198.5 | 200.9 | 198.28 | 69,092 |
| May 28, 2025 | 201.05 | 199.24 | 199.24 | 201.6 | 199.24 | 142,113 |
| May 27, 2025 | 199.58 | 200.9 | 200.9 | 201.4 | 199.2 | 289,696 |
| May 26, 2025 | 199.2 | 199.14 | 199.14 | 199.34 | 198.4 | 63,314 |