224.20
+6.4(+2.94%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 219.2 | 224.2 | 224.2 | 224.2 | 219.2 | 30,555 |
| September 05, 2025 | 219 | 217.8 | 217.8 | 221.2 | 217.8 | 34,015 |
| September 04, 2025 | 216.6 | 218 | 218 | 219.2 | 216.4 | 39,428 |
| September 03, 2025 | 213 | 216 | 216 | 216.2 | 212.4 | 42,075 |
| September 02, 2025 | 217.8 | 212 | 212 | 218 | 210.4 | 58,087 |
| September 01, 2025 | 217.4 | 218.6 | 218.6 | 218.8 | 215.2 | 28,020 |
| August 29, 2025 | 216 | 216.2 | 216.2 | 218.6 | 215.8 | 16,929 |
| August 28, 2025 | 214.6 | 216.4 | 216.4 | 216.6 | 212.6 | 40,826 |
| August 27, 2025 | 221 | 213.8 | 213.8 | 221 | 210.8 | 110,805 |
| August 26, 2025 | 219.6 | 221 | 221 | 222.8 | 217.6 | 47,961 |
| August 25, 2025 | 224.4 | 222 | 222 | 224.8 | 219 | 50,761 |
| August 22, 2025 | 222.6 | 226 | 226 | 226 | 221.4 | 31,112 |
| August 21, 2025 | 222 | 223.2 | 223.2 | 225.2 | 221.4 | 44,517 |
| August 20, 2025 | 218.8 | 221.4 | 221.4 | 223.6 | 218 | 46,479 |
| August 19, 2025 | 226.6 | 223.4 | 223.4 | 228.6 | 221 | 74,867 |
| August 18, 2025 | 221.4 | 225.8 | 225.8 | 225.8 | 221.4 | 51,450 |
| August 15, 2025 | 222.6 | 221.4 | 221.4 | 223.2 | 220 | 27,420 |
| August 14, 2025 | 216 | 222 | 222 | 222.2 | 216 | 63,357 |
| August 13, 2025 | 218.6 | 216.4 | 216.4 | 219 | 215.8 | 58,146 |
| August 12, 2025 | 211.2 | 217 | 217 | 217 | 211 | 60,915 |
| August 11, 2025 | 209 | 210.2 | 210.2 | 211.2 | 204.6 | 61,687 |
| August 08, 2025 | 201.6 | 209 | 209 | 209.2 | 201.6 | 74,959 |
| August 07, 2025 | 196 | 201.6 | 201.6 | 203 | 196 | 74,648 |
| August 06, 2025 | 194.3 | 195.9 | 195.9 | 196.5 | 194 | 40,143 |
| August 05, 2025 | 193 | 193.7 | 193.7 | 194.2 | 192.4 | 39,557 |
| August 04, 2025 | 188 | 191.7 | 191.7 | 191.7 | 188 | 42,268 |
| August 01, 2025 | 190 | 186.4 | 186.4 | 190.8 | 186.1 | 46,278 |
| July 31, 2025 | 192.1 | 191.7 | 191.7 | 195.3 | 190.9 | 43,440 |
| July 30, 2025 | 190 | 191.8 | 191.8 | 192.3 | 189.3 | 51,846 |
| July 29, 2025 | 188 | 190.3 | 190.3 | 192.7 | 187.6 | 49,087 |
| July 28, 2025 | 193.6 | 187.4 | 187.4 | 194 | 187.4 | 71,195 |
| July 25, 2025 | 194 | 192.1 | 192.1 | 194.3 | 190.1 | 53,010 |
| July 24, 2025 | 186.9 | 194.3 | 194.3 | 194.3 | 186.9 | 67,911 |
| July 23, 2025 | 186.5 | 185.7 | 185.7 | 191.6 | 181.9 | 110,787 |
| July 22, 2025 | 184.4 | 186.2 | 186.2 | 186.2 | 183.3 | 66,979 |
| July 21, 2025 | 184 | 185 | 185 | 187.7 | 183.9 | 55,025 |
| July 18, 2025 | 184 | 183.6 | 183.6 | 185.9 | 183.6 | 67,436 |
| July 17, 2025 | 177.5 | 182.8 | 182.8 | 184 | 177 | 71,672 |
| July 16, 2025 | 173.5 | 176 | 176 | 178.3 | 173.5 | 61,931 |
| July 15, 2025 | 175.6 | 174.6 | 174.6 | 176.1 | 174.4 | 35,155 |
| July 14, 2025 | 171 | 175.3 | 175.3 | 175.3 | 171 | 37,096 |
| July 11, 2025 | 173.1 | 173.9 | 173.9 | 174.5 | 170.7 | 35,381 |
| July 10, 2025 | 175 | 174 | 174 | 175.3 | 172.4 | 46,787 |
| July 09, 2025 | 173 | 174.5 | 174.5 | 176.3 | 172.4 | 60,612 |
| July 08, 2025 | 168.9 | 173 | 173 | 173 | 167.2 | 113,609 |
| July 07, 2025 | 163.7 | 167.6 | 167.6 | 167.6 | 163.7 | 57,644 |
| July 04, 2025 | 161.6 | 163.3 | 163.3 | 163.3 | 159.8 | 24,938 |
| July 03, 2025 | 162.7 | 162.8 | 162.8 | 163.5 | 160.9 | 41,960 |
| July 02, 2025 | 163.4 | 162.6 | 162.6 | 163.6 | 159.8 | 33,078 |
| July 01, 2025 | 168.1 | 162.8 | 162.8 | 168.1 | 162.8 | 47,107 |
| June 30, 2025 | 168 | 167.3 | 167.3 | 168.3 | 164.7 | 66,101 |
| June 27, 2025 | 164.1 | 166.3 | 166.3 | 166.3 | 162.3 | 39,791 |
| June 26, 2025 | 162 | 162.9 | 162.9 | 164.4 | 161.9 | 33,972 |
| June 25, 2025 | 161.2 | 161 | 161 | 164.4 | 160.9 | 64,318 |
| June 24, 2025 | 162 | 159.7 | 159.7 | 163.3 | 159.4 | 43,225 |
| June 23, 2025 | 152.8 | 158.6 | 158.6 | 158.8 | 152.6 | 56,707 |
| June 20, 2025 | 152.3 | 153.7 | 153.5 | 154.1 | 152.3 | 64,032 |
| June 19, 2025 | 155.6 | 152 | 152 | 155.8 | 152 | 42,533 |
| June 18, 2025 | 156.9 | 157.1 | 157.1 | 157.9 | 155.7 | 82,794 |
| June 17, 2025 | 156.7 | 156.8 | 156.8 | 157.8 | 153 | 48,042 |