216.20
+1.65(+0.77%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 214.3 | 216.2 | 216.2 | 216.2 | 214 | 742 |
| December 04, 2025 | 215.35 | 214.55 | 214.55 | 215.8 | 214.45 | 638 |
| December 03, 2025 | 213.55 | 214.1 | 214.1 | 214.3 | 212.9 | 706 |
| December 02, 2025 | 215.5 | 214 | 214 | 216 | 214 | 455 |
| December 01, 2025 | 213.35 | 215.65 | 215.65 | 215.85 | 213.35 | 2,943 |
| November 28, 2025 | 213.7 | 214.1 | 214.1 | 214.5 | 213.5 | 580 |
| November 27, 2025 | 213.9 | 213.3 | 213.3 | 213.9 | 212.95 | 90 |
| November 26, 2025 | 213.2 | 212.4 | 212.4 | 213.45 | 212.4 | 1,423 |
| November 25, 2025 | 209.3 | 212.1 | 212.1 | 212.2 | 208.8 | 652 |
| November 24, 2025 | 211.15 | 210.5 | 210.5 | 211.2 | 209.45 | 1,121 |
| November 21, 2025 | 205 | 208.45 | 208.45 | 208.45 | 204.9 | 2,762 |
| November 20, 2025 | 207.7 | 208.3 | 208.3 | 209.05 | 206.85 | 269 |
| November 19, 2025 | 205.9 | 206.15 | 206.15 | 207.6 | 205.5 | 470 |
| November 18, 2025 | 207.15 | 206.2 | 206.2 | 207.3 | 205.45 | 1,595 |
| November 17, 2025 | 212.55 | 210.8 | 210.8 | 212.55 | 210 | 955 |
| November 14, 2025 | 213 | 212.3 | 212.3 | 213.95 | 208.95 | 564 |
| November 13, 2025 | 216.9 | 213.05 | 213.05 | 217.2 | 213.05 | 283 |
| November 12, 2025 | 216.05 | 216.35 | 216.35 | 217.6 | 216.05 | 732 |
| November 11, 2025 | 213.05 | 214.75 | 214.75 | 215.35 | 213.05 | 1,406 |
| November 10, 2025 | 211.4 | 211.55 | 211.55 | 212.55 | 211.4 | 4,087 |
| November 07, 2025 | 208.35 | 207.35 | 207.35 | 208.6 | 206.6 | 1,320 |
| November 06, 2025 | 210.15 | 206.25 | 206.25 | 210.7 | 206.25 | 388 |
| November 05, 2025 | 206.6 | 211.1 | 211.1 | 211.1 | 206.6 | 450 |
| November 04, 2025 | 208.65 | 208.7 | 208.7 | 208.85 | 207.1 | 1,465 |
| November 03, 2025 | 211.1 | 211.05 | 211.05 | 212.6 | 210.7 | 1,245 |
| October 31, 2025 | 211.2 | 210.9 | 210.9 | 211.2 | 209.6 | 1,117 |
| October 30, 2025 | 212.1 | 212 | 212 | 212.1 | 210.55 | 214 |
| October 29, 2025 | 213.2 | 212.8 | 212.8 | 213.8 | 212.4 | 650 |
| October 28, 2025 | 214.95 | 213.55 | 213.55 | 215.5 | 213.55 | 1,702 |
| October 27, 2025 | 215.8 | 215.6 | 215.6 | 216 | 214.9 | 1,650 |
| October 24, 2025 | 215.4 | 215.15 | 215.15 | 215.7 | 214.65 | 1,471 |
| October 23, 2025 | 214.75 | 215.15 | 215.15 | 216 | 214.75 | 1,721 |
| October 22, 2025 | 212.9 | 214.65 | 214.65 | 214.7 | 212.8 | 1,671 |
| October 21, 2025 | 213.1 | 215.45 | 215.45 | 215.65 | 213.1 | 2,127 |
| October 20, 2025 | 211.9 | 213.55 | 213.55 | 213.6 | 211.55 | 1,925 |
| October 17, 2025 | 207 | 210.5 | 210.5 | 210.9 | 206.35 | 2,124 |
| October 16, 2025 | 210.05 | 210.6 | 210.6 | 210.95 | 209.45 | 537 |
| October 15, 2025 | 209.8 | 211 | 211 | 211.2 | 209.15 | 3,744 |
| October 14, 2025 | 202.7 | 203.2 | 203.2 | 203.2 | 201.8 | 1,339 |
| October 13, 2025 | 205.15 | 204.45 | 204.45 | 206.4 | 203.8 | 1,559 |
| October 10, 2025 | 209.55 | 204.05 | 204.05 | 209.75 | 203.8 | 1,258 |
| October 09, 2025 | 213.85 | 208.85 | 208.85 | 214.1 | 208.85 | 3,409 |
| October 08, 2025 | 211.55 | 213.85 | 213.85 | 214.05 | 211.55 | 434 |
| October 07, 2025 | 212.2 | 211.55 | 211.55 | 213.05 | 211.55 | 1,124 |
| October 06, 2025 | 211.7 | 211.65 | 211.65 | 212.25 | 210.25 | 1,041 |
| October 03, 2025 | 211.55 | 211.95 | 211.95 | 212.35 | 211.55 | 1,906 |
| October 02, 2025 | 211.3 | 211.5 | 211.5 | 212.35 | 210.85 | 1,916 |
| October 01, 2025 | 207.95 | 209.4 | 209.4 | 209.4 | 207.5 | 1,144 |
| September 30, 2025 | 209.2 | 208.1 | 208.1 | 209.45 | 207.85 | 1,373 |
| September 29, 2025 | 208.05 | 208.9 | 208.9 | 209.9 | 208.05 | 454 |
| September 26, 2025 | 207.05 | 207.3 | 207.3 | 207.4 | 206.15 | 688 |
| September 25, 2025 | 208.1 | 206.45 | 206.45 | 208.4 | 205.85 | 195 |
| September 24, 2025 | 208.35 | 207.7 | 207.7 | 208.45 | 207.65 | 436 |
| September 23, 2025 | 207.35 | 209.85 | 209.85 | 211.05 | 207.05 | 745 |
| September 22, 2025 | 208.5 | 207.85 | 207.85 | 208.5 | 206.85 | 1,018 |
| September 19, 2025 | 209.15 | 208.25 | 208.25 | 210.15 | 208.25 | 678 |
| September 18, 2025 | 207.45 | 208.8 | 208.8 | 209.55 | 207.3 | 1,265 |
| September 17, 2025 | 207.15 | 207 | 207 | 207.15 | 206.6 | 290 |
| September 16, 2025 | 208.2 | 206.45 | 206.45 | 209.15 | 206.45 | 904 |
| September 15, 2025 | 207.3 | 208.15 | 208.15 | 208.85 | 207.3 | 2,287 |