209.00
+1(+0.48%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 207.6 | 209 | 209 | 209 | 205.95 | 515 |
| August 15, 2025 | 200.85 | 208 | 208 | 208 | 200.65 | 331 |
| August 14, 2025 | 204 | 200.5 | 200.5 | 204.9 | 200.45 | 2,093 |
| August 13, 2025 | 198.64 | 200.35 | 200.35 | 200.35 | 197 | 596 |
| August 12, 2025 | 200.75 | 198.24 | 198.24 | 201.8 | 195.98 | 596 |
| August 11, 2025 | 205.6 | 200 | 200 | 207.4 | 200 | 995 |
| August 08, 2025 | 206.95 | 205.05 | 205.05 | 208.1 | 205.05 | 212 |
| August 07, 2025 | 214.6 | 205.55 | 205.55 | 216.65 | 205.55 | 154 |
| August 06, 2025 | 215 | 213.35 | 213.35 | 215.3 | 213 | 307 |
| August 05, 2025 | 220 | 215 | 215 | 220.3 | 215 | 419 |
| August 04, 2025 | 217.85 | 218.6 | 218.6 | 219.75 | 217.55 | 505 |
| August 01, 2025 | 225.1 | 218.15 | 218.15 | 225.1 | 218.15 | 262 |
| July 31, 2025 | 231.2 | 228.55 | 228.55 | 232.2 | 228.2 | 1,753 |
| July 30, 2025 | 233 | 233.05 | 233.05 | 234 | 232.6 | 239 |
| July 29, 2025 | 235 | 232.65 | 232.65 | 236.05 | 232.65 | 505 |
| July 28, 2025 | 231 | 232.85 | 232.85 | 232.85 | 230.55 | 207 |
| July 25, 2025 | 228.95 | 229.75 | 229.75 | 229.75 | 227 | 467 |
| July 24, 2025 | 228 | 227.1 | 227.1 | 228.8 | 227 | 496 |
| July 23, 2025 | 224.85 | 227.2 | 227.2 | 227.2 | 224.3 | 65 |
| July 22, 2025 | 225 | 224.9 | 224.9 | 225 | 224.9 | 159 |
| July 21, 2025 | 227 | 226.6 | 226.6 | 227 | 225.25 | 159 |
| July 18, 2025 | 223.8 | 224.15 | 224.15 | 224.2 | 223.05 | 115 |
| July 17, 2025 | 223 | 222.6 | 222.6 | 224 | 222.5 | 128 |
| July 16, 2025 | 222 | 222.1 | 222.1 | 222.1 | 220.9 | 161 |
| July 15, 2025 | 222.8 | 223.55 | 223.55 | 223.8 | 222.55 | 249 |
| July 14, 2025 | 220 | 221.95 | 221.95 | 223.9 | 220 | 272 |
| July 11, 2025 | 225.4 | 220.3 | 220.3 | 225.65 | 220.3 | 273 |
| July 10, 2025 | 229.75 | 225.8 | 225.8 | 232 | 225.8 | 306 |
| July 09, 2025 | 232.8 | 231 | 231 | 235.1 | 231 | 182 |
| July 08, 2025 | 229.45 | 236.35 | 236.35 | 236.35 | 229.45 | 99 |
| July 07, 2025 | 231.1 | 231 | 231 | 232 | 230.85 | 443 |
| July 04, 2025 | 231 | 231.2 | 231.2 | 231.2 | 230.65 | 181 |
| July 03, 2025 | 228.1 | 233.2 | 233.2 | 233.2 | 228.1 | 159 |
| July 02, 2025 | 231.05 | 226.6 | 226.6 | 232.25 | 226.6 | 293 |
| July 01, 2025 | 230.65 | 231.4 | 231.4 | 231.75 | 229.8 | 113 |
| June 30, 2025 | 235 | 233.5 | 233.5 | 235.15 | 233.5 | 74 |
| June 27, 2025 | 231 | 232.25 | 232.25 | 232.65 | 231 | 162 |
| June 26, 2025 | 230.5 | 230.7 | 230.7 | 230.7 | 226.6 | 29 |
| June 25, 2025 | 234.25 | 233.15 | 233.15 | 234.25 | 233.15 | 514 |
| June 24, 2025 | 228 | 234.95 | 234.95 | 234.95 | 228 | 514 |
| June 23, 2025 | 225 | 227 | 227 | 227.35 | 225 | 305 |
| June 20, 2025 | 225.9 | 226.3 | 226.3 | 226.3 | 224.5 | 125 |
| June 19, 2025 | 224.95 | 224.85 | 224.85 | 224.95 | 224.45 | 263 |
| June 18, 2025 | 228 | 226.25 | 226.25 | 228.2 | 226.25 | 50 |
| June 17, 2025 | 226.6 | 233 | 232.64 | 233 | 226.2 | 514 |
| June 16, 2025 | 225 | 227.4 | 227.05 | 227.4 | 224.15 | 952 |
| June 13, 2025 | 226.6 | 224.15 | 223.8 | 228.65 | 224.15 | 107 |
| June 12, 2025 | 229.9 | 229.75 | 229.39 | 232.1 | 228.55 | 103 |
| June 11, 2025 | 234.9 | 233.9 | 233.54 | 235.35 | 233 | 229 |
| June 10, 2025 | 238.15 | 237 | 237 | 239.9 | 237 | 529 |
| June 09, 2025 | 240.1 | 239.4 | 239.4 | 241.55 | 238.1 | 1,222 |
| June 06, 2025 | 233.6 | 239 | 239 | 239 | 233.6 | 935 |
| June 05, 2025 | 230.95 | 233.2 | 233.2 | 235.3 | 228 | 628 |
| June 04, 2025 | 232.1 | 230.55 | 230.55 | 233.05 | 230.1 | 271 |
| June 03, 2025 | 227.7 | 231.4 | 231.4 | 231.4 | 227.7 | 107 |
| June 02, 2025 | 231.7 | 229.3 | 229.3 | 231.7 | 228.3 | 120 |
| May 30, 2025 | 235.6 | 230 | 230 | 236.05 | 230 | 674 |
| May 29, 2025 | 252 | 230.2 | 230.2 | 252 | 226.15 | 762 |
| May 28, 2025 | 245.5 | 244.3 | 244.3 | 246.55 | 242.65 | 448 |
| May 27, 2025 | 242.1 | 242.05 | 242.05 | 245.6 | 241.1 | 118 |