220.25
+0.34(+0.15%)
Currency In EUR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 219.98 | 220.25 | 220.25 | 220.31 | 219.8 | 1,158 |
October 16, 2025 | 219.93 | 219.91 | 219.91 | 220.31 | 219.54 | 1,419 |
October 15, 2025 | 221 | 220.79 | 220.79 | 221.05 | 220.54 | 852 |
October 14, 2025 | 222.84 | 221.17 | 221.17 | 222.84 | 221.17 | 339 |
October 13, 2025 | 220.52 | 221.38 | 221.38 | 221.81 | 220.52 | 2,397 |
October 10, 2025 | 221.06 | 220.4 | 220.4 | 221.36 | 220.4 | 2,841 |
October 09, 2025 | 219.94 | 221.08 | 221.08 | 221.08 | 219.88 | 2,799 |
October 08, 2025 | 219.79 | 220.11 | 220.11 | 220.18 | 219.65 | 610 |
October 07, 2025 | 218.05 | 218.57 | 218.57 | 218.65 | 217.91 | 1,173 |
October 06, 2025 | 217.66 | 217.52 | 217.52 | 218.66 | 217.37 | 5,258 |
October 03, 2025 | 217.95 | 217.45 | 217.45 | 218.08 | 217.35 | 1,027 |
October 02, 2025 | 217.57 | 218.47 | 218.47 | 218.51 | 217.43 | 575 |
October 01, 2025 | 216.63 | 217.6 | 217.6 | 217.98 | 216.63 | 1,246 |
September 30, 2025 | 217.46 | 217.4 | 217.4 | 217.68 | 216.93 | 99 |
September 29, 2025 | 217.8 | 217.46 | 217.46 | 217.8 | 217.07 | 146 |
September 26, 2025 | 217.89 | 217.79 | 217.79 | 218.4 | 217.65 | 1,234 |
September 25, 2025 | 217.15 | 217.9 | 217.9 | 217.94 | 217.05 | 1,083 |
September 24, 2025 | 216.72 | 217.39 | 217.39 | 217.64 | 216.72 | 890 |
September 23, 2025 | 216.56 | 216.27 | 216.27 | 216.56 | 215.81 | 45 |
September 22, 2025 | 217.18 | 216.47 | 216.47 | 217.19 | 216.47 | 61 |
September 19, 2025 | 216.86 | 217.37 | 217.37 | 217.44 | 216.86 | 210 |
September 18, 2025 | 217.31 | 216.99 | 216.99 | 217.31 | 216.69 | 213 |
September 17, 2025 | 216.64 | 216.47 | 216.47 | 216.97 | 216.3 | 700 |
September 16, 2025 | 217.44 | 216.51 | 216.51 | 217.55 | 216.51 | 481 |
September 15, 2025 | 218.13 | 217.98 | 217.98 | 218.31 | 217.61 | 229 |
September 12, 2025 | 218.07 | 218.26 | 218.26 | 218.64 | 218.07 | 882 |
September 11, 2025 | 218.67 | 218.34 | 218.34 | 219.07 | 218.34 | 129 |
September 10, 2025 | 218.48 | 218.44 | 218.44 | 218.55 | 217.96 | 714 |
September 09, 2025 | 217.58 | 217.99 | 217.99 | 217.99 | 217.16 | 484 |
September 08, 2025 | 217.87 | 217.8 | 217.8 | 218.07 | 217.56 | 886 |
September 05, 2025 | 218.14 | 217.4 | 217.4 | 218.24 | 217.13 | 631 |
September 04, 2025 | 218.02 | 218.19 | 218.19 | 218.34 | 217.44 | 1,041 |
September 03, 2025 | 217.36 | 217.36 | 217.36 | 217.49 | 217.09 | 552 |
September 02, 2025 | 216.59 | 217.03 | 217.03 | 217.81 | 216.47 | 688 |
September 01, 2025 | 216.81 | 216.63 | 216.63 | 216.81 | 215.9 | 889 |
August 29, 2025 | 217.68 | 216.85 | 216.85 | 217.79 | 216.85 | 314 |
August 28, 2025 | 218.14 | 217.76 | 217.76 | 218.37 | 217.58 | 179 |
August 27, 2025 | 217.64 | 218.34 | 218.34 | 218.75 | 217.64 | 1,731 |
August 26, 2025 | 217.05 | 216.97 | 216.97 | 217.24 | 216.75 | 146 |
August 25, 2025 | 216.27 | 216.25 | 216.25 | 216.35 | 215.76 | 783 |
August 22, 2025 | 216.75 | 215.89 | 215.89 | 216.93 | 215.89 | 244 |
August 21, 2025 | 216.18 | 216.04 | 216.04 | 216.18 | 215.55 | 178 |
August 20, 2025 | 215.42 | 215.47 | 215.47 | 215.77 | 215.28 | 345 |
August 19, 2025 | 215.01 | 215.21 | 215.21 | 215.21 | 214.61 | 43 |
August 18, 2025 | 215.02 | 214.61 | 214.61 | 215.36 | 214.61 | 453 |
August 15, 2025 | 215.89 | 214.41 | 214.41 | 215.89 | 214.41 | 1,347 |
August 14, 2025 | 216.04 | 216.13 | 216.13 | 216.47 | 215.96 | 965 |
August 13, 2025 | 215.26 | 215.34 | 215.34 | 215.56 | 214.96 | 2,180 |
August 12, 2025 | 216.98 | 215.01 | 215.01 | 217 | 215.01 | 552 |
August 11, 2025 | 215.87 | 217.26 | 217.26 | 217.26 | 215.87 | 485 |
August 08, 2025 | 216.12 | 215.47 | 215.47 | 216.71 | 215.47 | 704 |
August 07, 2025 | 215.62 | 216.57 | 216.57 | 216.57 | 215.62 | 828 |
August 06, 2025 | 217.5 | 216.46 | 216.46 | 217.51 | 216.46 | 481 |
August 05, 2025 | 218.29 | 217.87 | 217.87 | 218.56 | 217.84 | 1,286 |
August 04, 2025 | 217.45 | 217.67 | 217.67 | 217.91 | 217 | 2,413 |
August 01, 2025 | 218.73 | 217.44 | 217.44 | 219 | 216.43 | 1,854 |
July 31, 2025 | 218.88 | 218.91 | 218.91 | 219.1 | 218.86 | 222 |
July 30, 2025 | 217.24 | 218.19 | 218.19 | 218.32 | 216.8 | 253 |
July 29, 2025 | 216.36 | 217.17 | 217.17 | 217.49 | 215.97 | 738 |
July 28, 2025 | 213.54 | 214.89 | 214.89 | 214.89 | 213.54 | 330 |