211.70
-3.7(-1.72%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 214.6 | 211.7 | 211.7 | 214.7 | 211.2 | 20,364 |
| January 13, 2026 | 214.75 | 214.55 | 214.55 | 215.7 | 214.25 | 37,639 |
| January 12, 2026 | 212.9 | 215.1 | 215.1 | 215.1 | 212 | 29,745 |
| January 09, 2026 | 213 | 214.75 | 214.75 | 214.9 | 212.9 | 24,778 |
| January 08, 2026 | 213.15 | 212.2 | 212.2 | 213.85 | 211.95 | 20,628 |
| January 07, 2026 | 213.1 | 213.8 | 213.8 | 214.3 | 212.6 | 39,902 |
| January 06, 2026 | 211 | 213.25 | 213.25 | 213.25 | 210.35 | 25,973 |
| January 05, 2026 | 210.5 | 210.85 | 210.85 | 212.05 | 210.45 | 48,866 |
| January 02, 2026 | 211.05 | 209.15 | 209.15 | 212.2 | 208 | 50,704 |
| December 30, 2025 | 210.7 | 211.05 | 211.05 | 211.1 | 210.6 | 5,977 |
| December 29, 2025 | 211.15 | 210.65 | 210.65 | 211.3 | 210.05 | 98,495 |
| December 23, 2025 | 210.15 | 210.65 | 210.9 | 210.85 | 209.65 | 9,326 |
| December 22, 2025 | 211.1 | 210.7 | 210.7 | 211.35 | 210 | 23,467 |
| December 19, 2025 | 208.7 | 210.1 | 210.1 | 210.15 | 207.9 | 22,287 |
| December 18, 2025 | 205.4 | 207.65 | 207.65 | 208.55 | 205.4 | 36,803 |
| December 17, 2025 | 209 | 204.9 | 204.9 | 209.6 | 204.9 | 30,179 |
| December 16, 2025 | 205.85 | 207.2 | 207.2 | 207.25 | 205.75 | 33,805 |
| December 15, 2025 | 209.35 | 207.8 | 207.8 | 210.2 | 206.95 | 37,416 |
| December 12, 2025 | 212.6 | 208.6 | 208.6 | 212.7 | 208.15 | 32,708 |
| December 11, 2025 | 211.85 | 212.45 | 212.45 | 213.2 | 210.3 | 28,713 |
| December 10, 2025 | 214.65 | 214.75 | 214.75 | 214.8 | 213.2 | 29,665 |
| December 09, 2025 | 214.45 | 214.8 | 214.8 | 214.8 | 213.6 | 20,453 |
| December 08, 2025 | 214.95 | 213.75 | 213.75 | 215.5 | 213.75 | 36,349 |
| December 05, 2025 | 214.25 | 214.45 | 214.45 | 215.55 | 213.4 | 22,261 |
| 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 |