203.25
-3.15(-1.53%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 207 | 206.4 | 206.4 | 207.8 | 204.95 | 253 |
| January 13, 2026 | 204.15 | 209 | 209 | 209 | 203.15 | 594 |
| January 12, 2026 | 202.15 | 207 | 207 | 207.8 | 200 | 2,347 |
| January 09, 2026 | 210.4 | 204.2 | 204.2 | 215.5 | 204.2 | 1,569 |
| January 08, 2026 | 203.6 | 210.25 | 210.25 | 210.25 | 203.4 | 1,851 |
| January 07, 2026 | 229.6 | 208.2 | 207.05 | 230.35 | 206.7 | 2,087 |
| January 06, 2026 | 232.5 | 230.25 | 230.25 | 235.8 | 229.05 | 406 |
| January 05, 2026 | 233.05 | 226.15 | 226.15 | 240 | 226.15 | 911 |
| January 02, 2026 | 231.15 | 235.7 | 235.7 | 235.7 | 225.8 | 650 |
| December 30, 2025 | 229 | 228.85 | 228.85 | 229.7 | 227.55 | 145 |
| December 29, 2025 | 227.15 | 230.25 | 230.25 | 230.8 | 226.2 | 467 |
| December 23, 2025 | 243.45 | 224.4 | 224.4 | 244.3 | 224.4 | 2,184 |
| December 22, 2025 | 227.15 | 241.95 | 241.95 | 241.95 | 226.3 | 663 |
| December 19, 2025 | 221.65 | 227.6 | 227.6 | 229.1 | 221.65 | 449 |
| December 18, 2025 | 218 | 225.15 | 225.15 | 226.8 | 218 | 324 |
| December 17, 2025 | 220.9 | 217.9 | 217.9 | 224.15 | 217.9 | 62 |
| December 16, 2025 | 215.55 | 215.75 | 215.75 | 217.5 | 214.75 | 408 |
| December 15, 2025 | 219.4 | 214.9 | 214.9 | 219.4 | 213.55 | 223 |
| December 12, 2025 | 230.45 | 220.4 | 220.4 | 233.8 | 214.25 | 899 |
| December 11, 2025 | 222.05 | 228 | 228 | 228.25 | 216.35 | 564 |
| December 10, 2025 | 216.95 | 220.5 | 220.5 | 221 | 216.85 | 495 |
| December 09, 2025 | 221.4 | 222.35 | 222.35 | 223.9 | 218 | 302 |
| December 08, 2025 | 221.75 | 219.45 | 219.45 | 223.45 | 216.6 | 284 |
| December 05, 2025 | 222 | 225 | 225 | 225.55 | 219.85 | 204 |
| December 04, 2025 | 220 | 221.05 | 221.05 | 222 | 218.1 | 242 |
| December 03, 2025 | 224.6 | 220.4 | 220.4 | 226.95 | 219.25 | 219 |
| December 02, 2025 | 226.65 | 226.3 | 226.3 | 228.95 | 225.75 | 464 |
| December 01, 2025 | 233.45 | 227.95 | 227.95 | 233.45 | 227.5 | 386 |
| November 28, 2025 | 236.05 | 237.35 | 237.35 | 237.35 | 235.6 | 416 |
| November 27, 2025 | 231 | 233.6 | 233.6 | 234.75 | 231 | 156 |
| November 26, 2025 | 226.05 | 230.55 | 230.55 | 231.95 | 223.8 | 346 |
| November 25, 2025 | 225.3 | 225.15 | 225.15 | 226.3 | 223.3 | 480 |
| November 24, 2025 | 219.35 | 223.75 | 223.75 | 224.2 | 217 | 206 |
| November 21, 2025 | 212.05 | 215.65 | 215.65 | 215.65 | 209.3 | 885 |
| November 20, 2025 | 224.2 | 218.3 | 218.3 | 229.4 | 218.3 | 628 |
| November 19, 2025 | 218.05 | 222.05 | 222.05 | 222.05 | 217.25 | 422 |
| November 18, 2025 | 213.45 | 219.55 | 219.55 | 219.55 | 212.8 | 464 |
| November 17, 2025 | 220.3 | 221.25 | 221.25 | 222.1 | 215.9 | 838 |
| November 14, 2025 | 218.55 | 220.6 | 220.6 | 221.35 | 209.7 | 2,485 |
| November 13, 2025 | 235.05 | 223.45 | 223.45 | 236.5 | 223.3 | 1,906 |
| November 12, 2025 | 229.9 | 228.15 | 228.15 | 230.85 | 227.6 | 368 |
| November 11, 2025 | 235.4 | 228.1 | 228.1 | 235.55 | 225.35 | 1,662 |
| November 10, 2025 | 236.65 | 232.45 | 232.45 | 238.35 | 232.1 | 1,282 |
| November 07, 2025 | 233.7 | 223.8 | 223.8 | 233.9 | 222.3 | 1,489 |
| November 06, 2025 | 243.05 | 235.75 | 235.75 | 243.5 | 235.75 | 1,079 |
| November 05, 2025 | 228.95 | 241.3 | 241.3 | 242.2 | 226.85 | 1,032 |
| November 04, 2025 | 226.35 | 232.4 | 232.4 | 232.9 | 223.05 | 2,807 |
| November 03, 2025 | 230.55 | 233.55 | 233.55 | 236 | 227.7 | 3,843 |
| October 31, 2025 | 210 | 229.25 | 229.25 | 232.15 | 203.95 | 3,988 |
| October 30, 2025 | 207.95 | 207.15 | 207.15 | 211.45 | 205.2 | 477 |
| October 29, 2025 | 206.75 | 207.95 | 207.95 | 210 | 205.05 | 1,025 |
| October 28, 2025 | 211 | 211.3 | 211.3 | 212.55 | 211 | 451 |
| October 27, 2025 | 209.6 | 211.05 | 211.05 | 214.45 | 209.25 | 1,539 |
| October 24, 2025 | 198.04 | 207.65 | 207.65 | 207.8 | 198.04 | 920 |
| October 23, 2025 | 194.1 | 194.6 | 194.6 | 195.28 | 190.18 | 2,017 |
| October 22, 2025 | 193.62 | 189.56 | 189.56 | 199.06 | 189.56 | 506 |
| October 21, 2025 | 197.52 | 196.42 | 196.42 | 198.64 | 194.96 | 460 |
| October 20, 2025 | 199.46 | 201.7 | 201.7 | 203 | 199.46 | 647 |
| October 17, 2025 | 200.4 | 199.36 | 199.36 | 202.95 | 196.2 | 1,488 |
| October 16, 2025 | 209.65 | 208.35 | 208.35 | 211.65 | 205.45 | 806 |