213.15
-0.05(-0.02%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 213.5 | 213.15 | 213.15 | 214.1 | 212.4 | 11,008 |
| December 03, 2025 | 213.95 | 213.2 | 213.2 | 214.1 | 211.7 | 30,993 |
| December 02, 2025 | 211.9 | 213.05 | 213.05 | 214.65 | 211.8 | 23,886 |
| December 01, 2025 | 211.4 | 212.15 | 212.15 | 212.15 | 210.3 | 55,104 |
| November 28, 2025 | 212.1 | 212.55 | 212.55 | 213.35 | 212 | 14,029 |
| November 27, 2025 | 211.8 | 211.75 | 211.75 | 212.2 | 211.55 | 20,791 |
| November 26, 2025 | 211.15 | 212 | 212 | 212 | 210.55 | 30,734 |
| November 25, 2025 | 209.7 | 208.55 | 208.55 | 209.85 | 206.8 | 27,861 |
| November 24, 2025 | 205.95 | 209.1 | 209.1 | 209.3 | 204.95 | 36,104 |
| November 21, 2025 | 202.9 | 204.1 | 204.1 | 204.35 | 201.3 | 96,460 |
| November 20, 2025 | 211.85 | 208.85 | 208.85 | 212.85 | 208.85 | 50,698 |
| November 19, 2025 | 205.75 | 207.35 | 207.35 | 209.45 | 205.7 | 43,346 |
| November 18, 2025 | 206.7 | 206.45 | 206.45 | 207.8 | 204.1 | 72,082 |
| November 17, 2025 | 211.35 | 209.65 | 209.65 | 211.75 | 208.5 | 65,209 |
| November 14, 2025 | 208.25 | 210.35 | 210.35 | 210.65 | 205.15 | 65,012 |
| November 13, 2025 | 214.05 | 209.8 | 209.8 | 214.2 | 209.7 | 61,703 |
| November 12, 2025 | 215.5 | 213.7 | 213.7 | 216.2 | 213.05 | 35,117 |
| November 11, 2025 | 215.1 | 213.1 | 213.1 | 215.1 | 212.95 | 32,372 |
| November 10, 2025 | 213.2 | 213.6 | 213.6 | 215 | 212.95 | 53,661 |
| November 07, 2025 | 212.75 | 207.25 | 207.25 | 212.85 | 207.25 | 52,289 |
| November 06, 2025 | 215.5 | 212 | 212 | 216.7 | 212 | 43,316 |
| November 05, 2025 | 214.6 | 217 | 217 | 217 | 214.1 | 40,655 |
| November 04, 2025 | 216.3 | 216.9 | 216.9 | 218.1 | 215.85 | 29,818 |
| November 03, 2025 | 218.35 | 218.8 | 218.8 | 220.8 | 218.35 | 35,646 |
| October 31, 2025 | 219.3 | 218.35 | 218.35 | 219.85 | 217.8 | 30,264 |
| October 30, 2025 | 218.8 | 217.85 | 217.85 | 219.15 | 217 | 22,573 |
| October 29, 2025 | 218.65 | 217.7 | 217.7 | 218.75 | 217.35 | 29,884 |
| October 28, 2025 | 215.35 | 216.35 | 216.35 | 216.85 | 215.15 | 53,383 |
| October 27, 2025 | 214.45 | 215.25 | 215.25 | 215.3 | 214.2 | 37,321 |
| October 24, 2025 | 211.05 | 212.15 | 212.15 | 212.35 | 210.7 | 26,573 |
| October 23, 2025 | 209.4 | 209.55 | 209.55 | 209.75 | 208 | 24,797 |
| October 22, 2025 | 210.45 | 208.05 | 208.05 | 211 | 208.05 | 14,868 |
| October 21, 2025 | 209.9 | 210.5 | 210.5 | 210.8 | 209.7 | 25,040 |
| October 20, 2025 | 208.05 | 209.7 | 209.7 | 209.9 | 207.55 | 29,393 |
| October 17, 2025 | 202.4 | 204.4 | 204.4 | 206.7 | 201.45 | 112,517 |
| October 16, 2025 | 207.45 | 207.4 | 207.4 | 208.3 | 207 | 29,504 |
| October 15, 2025 | 206.7 | 207.35 | 207.35 | 208.6 | 206.3 | 28,286 |
| October 14, 2025 | 205.9 | 206.05 | 206.05 | 206.35 | 203.75 | 70,649 |
| October 13, 2025 | 206.45 | 207.65 | 207.65 | 207.85 | 206.2 | 74,572 |
| October 10, 2025 | 211.1 | 205.45 | 205.45 | 211.8 | 205.45 | 33,718 |
| October 09, 2025 | 210.5 | 210.4 | 210.4 | 210.75 | 209.95 | 39,477 |
| October 08, 2025 | 208 | 209.65 | 209.65 | 209.65 | 207.65 | 27,648 |
| October 07, 2025 | 207.65 | 207 | 207 | 208.9 | 207 | 20,606 |
| October 06, 2025 | 207 | 207.4 | 207.4 | 208.5 | 206.5 | 45,833 |
| October 03, 2025 | 207.15 | 206.35 | 206.35 | 207.3 | 205.8 | 28,877 |
| October 02, 2025 | 205.8 | 206.3 | 206.3 | 206.8 | 205.65 | 33,233 |
| October 01, 2025 | 202 | 204.85 | 204.85 | 204.85 | 201.8 | 56,421 |
| September 30, 2025 | 203.7 | 203.55 | 203.55 | 204.1 | 203 | 16,326 |
| September 29, 2025 | 204.1 | 204.2 | 204.2 | 205 | 204 | 30,820 |
| September 26, 2025 | 203.2 | 202.65 | 202.65 | 204.15 | 202.35 | 13,848 |
| September 25, 2025 | 202.75 | 203.3 | 203.3 | 203.3 | 201.45 | 31,115 |
| September 24, 2025 | 203.2 | 203.3 | 203.3 | 204.2 | 202.95 | 16,556 |
| September 23, 2025 | 204.2 | 203.9 | 203.9 | 204.4 | 203.45 | 24,805 |
| September 22, 2025 | 203.55 | 203.7 | 203.7 | 204 | 202.35 | 35,046 |
| September 19, 2025 | 201.9 | 202.8 | 202.8 | 203.15 | 201.7 | 33,505 |
| September 18, 2025 | 200.9 | 202.6 | 202.6 | 202.7 | 200.35 | 23,147 |
| September 17, 2025 | 199.32 | 198.38 | 198.38 | 199.56 | 198.2 | 10,219 |
| September 16, 2025 | 200.75 | 199.2 | 199.2 | 201.05 | 199.14 | 20,038 |
| September 15, 2025 | 200.1 | 200.35 | 200.35 | 200.55 | 199.24 | 30,442 |
| September 12, 2025 | 198.7 | 199.74 | 199.74 | 199.74 | 198.62 | 21,154 |