220.20
-0.85(-0.38%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 23, 2025 | 222.15 | 221.05 | 221.05 | 222.85 | 220.1 | 4,560 |
| October 22, 2025 | 226.4 | 223.65 | 223.65 | 228.25 | 223.2 | 5,050 |
| October 21, 2025 | 218.65 | 229.05 | 229.05 | 229.2 | 218 | 5,368 |
| October 20, 2025 | 209.85 | 217.45 | 217.45 | 217.45 | 209.6 | 4,170 |
| October 17, 2025 | 212.05 | 209.7 | 209.7 | 213.95 | 205 | 9,995 |
| October 16, 2025 | 211.15 | 212.1 | 212.1 | 220 | 210.55 | 18,444 |
| October 15, 2025 | 207.7 | 205.55 | 205.55 | 209.3 | 204.4 | 2,877 |
| October 14, 2025 | 212 | 210.55 | 210.55 | 218.25 | 208.35 | 10,187 |
| October 13, 2025 | 209.15 | 211.6 | 211.6 | 212 | 209.15 | 1,044 |
| October 10, 2025 | 211.75 | 207.95 | 207.95 | 215 | 207.95 | 3,423 |
| October 09, 2025 | 208.3 | 210.6 | 210.6 | 210.6 | 204.5 | 9,424 |
| October 08, 2025 | 206.8 | 207.05 | 207.05 | 207.65 | 202.85 | 2,779 |
| October 07, 2025 | 210.65 | 204.55 | 204.55 | 212 | 204.3 | 3,543 |
| October 06, 2025 | 205.7 | 203.5 | 203.5 | 206.65 | 201.4 | 9,969 |
| October 03, 2025 | 204 | 205.1 | 205.1 | 206 | 202.1 | 2,315 |
| October 02, 2025 | 201.35 | 202.25 | 202.25 | 203.25 | 199.28 | 14,672 |
| October 01, 2025 | 200.95 | 201.8 | 201.8 | 205.75 | 200.35 | 3,198 |
| September 30, 2025 | 208.6 | 203.05 | 203.05 | 209.05 | 200.8 | 2,100 |
| September 29, 2025 | 208.55 | 207.2 | 207.2 | 208.7 | 207.2 | 2,054 |
| September 26, 2025 | 206.3 | 207.65 | 207.65 | 207.65 | 206 | 754 |
| September 25, 2025 | 209.55 | 206.95 | 206.95 | 209.7 | 206.75 | 1,568 |
| September 24, 2025 | 207.7 | 209 | 209 | 211.75 | 207.6 | 2,708 |
| September 23, 2025 | 212.3 | 209.8 | 209.8 | 212.35 | 209.65 | 1,524 |
| September 22, 2025 | 209.7 | 210.9 | 210.9 | 211.3 | 206.7 | 2,458 |
| September 19, 2025 | 208.4 | 207.85 | 207.85 | 209.95 | 207 | 2,884 |
| September 18, 2025 | 206.4 | 209.7 | 209.7 | 209.95 | 205.85 | 4,593 |
| September 17, 2025 | 202.1 | 203.45 | 203.45 | 204.3 | 201.35 | 4,550 |
| September 16, 2025 | 207 | 202.9 | 202.48 | 207 | 200.65 | 1,957 |
| September 15, 2025 | 207.05 | 205.9 | 205.48 | 208.1 | 204.85 | 2,856 |
| September 12, 2025 | 211 | 208.7 | 208.7 | 211.35 | 208.7 | 2,732 |
| September 11, 2025 | 208.65 | 208.75 | 208.75 | 210.35 | 207.85 | 2,916 |
| September 10, 2025 | 214.4 | 210.65 | 210.65 | 217.95 | 210.55 | 3,748 |
| September 09, 2025 | 214.2 | 216.45 | 216.45 | 217.4 | 214 | 2,017 |
| September 08, 2025 | 214.35 | 214.3 | 214.3 | 215 | 212.2 | 4,590 |
| September 05, 2025 | 209.6 | 213.15 | 213.15 | 213.25 | 208.4 | 3,761 |
| September 04, 2025 | 206.6 | 207.6 | 207.6 | 208.95 | 201.8 | 9,681 |
| September 03, 2025 | 218.1 | 216.8 | 216.8 | 219.15 | 214.85 | 2,700 |
| September 02, 2025 | 219.75 | 213.65 | 213.65 | 221.4 | 213.65 | 5,106 |
| September 01, 2025 | 218.95 | 221.8 | 221.8 | 221.8 | 218.5 | 1,686 |
| August 29, 2025 | 218.3 | 216.95 | 216.95 | 220.15 | 216.8 | 3,034 |
| August 28, 2025 | 216 | 217.1 | 217.1 | 217.4 | 215 | 4,000 |
| August 27, 2025 | 210.6 | 213.55 | 213.55 | 213.9 | 210.6 | 1,565 |
| August 26, 2025 | 212.45 | 208.85 | 208.85 | 213.05 | 208.55 | 1,682 |
| August 25, 2025 | 212.25 | 211.4 | 211.4 | 213.15 | 211.15 | 2,318 |
| August 22, 2025 | 210 | 211.15 | 211.15 | 213.05 | 210 | 3,536 |
| August 21, 2025 | 211.95 | 210.95 | 210.95 | 211.95 | 206.8 | 1,777 |
| August 20, 2025 | 211.1 | 211.7 | 211.7 | 211.7 | 209.95 | 1,131 |
| August 19, 2025 | 209.25 | 210 | 210 | 212.4 | 208.85 | 3,553 |
| August 18, 2025 | 207.5 | 207.7 | 207.7 | 208.35 | 204.8 | 5,737 |
| August 15, 2025 | 201.45 | 206.55 | 206.55 | 206.55 | 200.8 | 2,967 |
| August 14, 2025 | 203.9 | 200.8 | 200.8 | 204.3 | 200.2 | 4,507 |
| August 13, 2025 | 199.26 | 200.4 | 200.4 | 201 | 196.26 | 2,812 |
| August 12, 2025 | 201.05 | 199.04 | 199.04 | 201.5 | 194.64 | 3,567 |
| August 11, 2025 | 206.55 | 204.75 | 204.75 | 208.1 | 204.55 | 1,922 |
| August 08, 2025 | 207.8 | 204.95 | 204.95 | 208 | 204.75 | 1,865 |
| August 07, 2025 | 213.75 | 209.65 | 209.65 | 217.2 | 209.65 | 1,949 |
| August 06, 2025 | 215.25 | 213.35 | 213.35 | 215.75 | 212.45 | 1,912 |
| August 05, 2025 | 219.65 | 216.1 | 216.1 | 219.95 | 215.35 | 1,229 |
| August 04, 2025 | 217.45 | 218.55 | 218.55 | 218.9 | 216.6 | 1,353 |
| August 01, 2025 | 226.75 | 217.9 | 217.9 | 226.75 | 217.25 | 2,706 |