225.00
+1(+0.45%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 224.5 | 224 | 224 | 224.5 | 223.8 | 1 |
| September 04, 2025 | 223.4 | 222.8 | 222.8 | 223.9 | 222.7 | 235 |
| September 03, 2025 | 222.6 | 223.45 | 223.45 | 224.85 | 222.6 | 417 |
| September 02, 2025 | 223.7 | 221.45 | 221.45 | 223.7 | 221.2 | 72 |
| September 01, 2025 | 225.35 | 224.2 | 224.2 | 225.35 | 223.9 | 23 |
| August 29, 2025 | 225.8 | 224.5 | 224.5 | 225.8 | 224.45 | 1 |
| August 28, 2025 | 227 | 225.75 | 225.75 | 227 | 225.7 | 2 |
| August 27, 2025 | 225.5 | 225.1 | 225.1 | 225.75 | 225.1 | 1 |
| August 26, 2025 | 227.05 | 225.85 | 225.85 | 227.1 | 225.85 | 0 |
| August 25, 2025 | 229.1 | 227.35 | 227.35 | 229.1 | 227.35 | 7 |
| August 22, 2025 | 226.8 | 228.9 | 228.9 | 228.9 | 226.5 | 59 |
| August 21, 2025 | 226.6 | 226.1 | 226.1 | 226.6 | 225.7 | 1 |
| August 20, 2025 | 225.15 | 226.9 | 226.9 | 226.9 | 225.15 | 0 |
| August 19, 2025 | 223.15 | 226.1 | 226.1 | 226.6 | 223.15 | 102 |
| August 18, 2025 | 223.5 | 222.45 | 222.45 | 223.5 | 222.35 | 12 |
| August 15, 2025 | 225.6 | 224 | 224 | 225.6 | 224 | 2 |
| August 14, 2025 | 221.65 | 222.3 | 222.3 | 222.3 | 221.65 | 0 |
| August 13, 2025 | 221.55 | 222.4 | 222.4 | 222.4 | 221.35 | 1 |
| August 12, 2025 | 220.95 | 221.3 | 221.3 | 221.3 | 220.1 | 0 |
| August 11, 2025 | 222.15 | 219.75 | 219.75 | 222.15 | 219.75 | 4 |
| August 08, 2025 | 220.15 | 221.3 | 221.3 | 221.3 | 220.05 | 0 |
| August 07, 2025 | 215.55 | 218.95 | 218.95 | 219.45 | 215.55 | 45 |
| August 06, 2025 | 215.6 | 215.6 | 215.6 | 216.55 | 215.15 | 884 |
| August 05, 2025 | 215.45 | 216.3 | 216.3 | 216.4 | 215.45 | 49 |
| August 04, 2025 | 214.4 | 214.65 | 214.65 | 214.95 | 214.3 | 65 |
| August 01, 2025 | 216.8 | 213.5 | 213.5 | 216.8 | 213.5 | 45 |
| July 31, 2025 | 218.2 | 217.4 | 217.4 | 218.25 | 217.4 | 419 |
| July 30, 2025 | 222.75 | 221.55 | 221.55 | 222.75 | 221.55 | 97 |
| July 29, 2025 | 225.15 | 222.65 | 222.65 | 225.15 | 222.65 | 0 |
| July 28, 2025 | 226.2 | 224.55 | 224.55 | 226.2 | 224.2 | 2 |
| July 25, 2025 | 225.4 | 225.35 | 225.35 | 225.55 | 225.35 | 0 |
| July 24, 2025 | 228.55 | 226.5 | 226.5 | 228.55 | 226.5 | 287 |
| July 23, 2025 | 227.15 | 227.4 | 227.4 | 227.8 | 227 | 15 |
| July 22, 2025 | 224 | 224.8 | 224.8 | 224.8 | 223 | 0 |
| July 21, 2025 | 223.6 | 224.7 | 224.7 | 224.7 | 223.6 | 27 |
| July 18, 2025 | 222.25 | 221.1 | 221.1 | 222.25 | 221.1 | 0 |
| July 17, 2025 | 222.3 | 221.3 | 221.3 | 222.3 | 221.1 | 3 |
| July 16, 2025 | 222 | 220.2 | 220.2 | 222 | 220.2 | 2 |
| July 15, 2025 | 224 | 222.2 | 222.2 | 224.35 | 222.2 | 14 |
| July 14, 2025 | 224.05 | 222.95 | 222.95 | 224.05 | 222.95 | 49 |
| July 11, 2025 | 226.05 | 224.75 | 224.75 | 226.05 | 224.65 | 4 |
| July 10, 2025 | 226.25 | 227.05 | 227.05 | 227.05 | 226.25 | 0 |
| July 09, 2025 | 222.45 | 223 | 223 | 223.5 | 222.45 | 33 |
| July 08, 2025 | 221.05 | 222.7 | 222.7 | 222.7 | 220.6 | 0 |
| July 07, 2025 | 220 | 220.5 | 220.5 | 221.15 | 220 | 32 |
| July 04, 2025 | 221.4 | 220.7 | 220.7 | 221.4 | 220.45 | 22 |
| July 03, 2025 | 224.9 | 222.95 | 222.95 | 225.4 | 222.95 | 1 |
| July 02, 2025 | 221.1 | 224.15 | 224.15 | 224.15 | 221.1 | 1 |
| July 01, 2025 | 220.1 | 219.8 | 219.8 | 220.1 | 218.65 | 19 |
| June 30, 2025 | 222.05 | 218.7 | 218.7 | 222.05 | 218.7 | 0 |
| June 27, 2025 | 221.95 | 222.15 | 222.15 | 222.15 | 220.85 | 101 |
| June 26, 2025 | 217.55 | 220.05 | 220.05 | 220.05 | 217.55 | 134 |
| June 25, 2025 | 219.5 | 216.4 | 216.4 | 219.5 | 216.4 | 139 |
| June 24, 2025 | 221.4 | 219.35 | 219.35 | 221.4 | 219.35 | 134 |
| June 23, 2025 | 218.6 | 217.45 | 217.45 | 218.6 | 216.75 | 52 |
| June 20, 2025 | 219.85 | 218.95 | 218.95 | 220.3 | 218.9 | 3 |
| June 19, 2025 | 220.65 | 218.7 | 218.7 | 220.65 | 218.65 | 501 |
| June 18, 2025 | 222.95 | 221.85 | 221.85 | 222.95 | 221.35 | 518 |
| June 17, 2025 | 223.3 | 223.1 | 223.1 | 223.95 | 223.1 | 11 |
| June 16, 2025 | 224.95 | 224.6 | 224.6 | 225.4 | 224.35 | 52 |