212.30
+3.8(+1.82%)
Currency In EUR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 208.5 | 212.3 | 212.3 | 212.7 | 208.5 | 186 |
September 25, 2025 | 205.85 | 208.5 | 208.5 | 209.1 | 205.85 | 503 |
September 24, 2025 | 209.55 | 207.3 | 207.3 | 210.3 | 207.25 | 1,389 |
September 23, 2025 | 209.55 | 211.1 | 211.1 | 213.15 | 209.55 | 1,219 |
September 22, 2025 | 206.1 | 207.8 | 207.8 | 209.45 | 206.1 | 991 |
September 19, 2025 | 194.96 | 201.45 | 201.45 | 201.45 | 194.8 | 27 |
September 18, 2025 | 193.3 | 192.4 | 192.4 | 195.16 | 191.22 | 239 |
September 17, 2025 | 191.38 | 195.16 | 195.16 | 195.16 | 190.44 | 2,308 |
September 16, 2025 | 200.1 | 194.02 | 194.02 | 200.65 | 194.02 | 976 |
September 15, 2025 | 197.4 | 199.74 | 199.74 | 199.76 | 196.68 | 422 |
September 12, 2025 | 199.2 | 196.86 | 196.86 | 200.05 | 196.38 | 774 |
September 11, 2025 | 194.52 | 195.18 | 195.18 | 195.18 | 193.5 | 243 |
September 10, 2025 | 191.4 | 193.66 | 193.66 | 194.76 | 191.4 | 183 |
September 09, 2025 | 191.74 | 190.12 | 190.12 | 193.6 | 190.12 | 1,352 |
September 08, 2025 | 190.58 | 191.24 | 191.24 | 192.26 | 190.32 | 206 |
September 05, 2025 | 185.88 | 188.84 | 188.84 | 189.08 | 185.88 | 567 |
September 04, 2025 | 185.76 | 185.72 | 185.72 | 186.8 | 185.14 | 566 |
September 03, 2025 | 187.9 | 188.76 | 188.76 | 189.64 | 187.5 | 402 |
September 02, 2025 | 187.14 | 186.26 | 186.26 | 188.2 | 184.7 | 1,951 |
September 01, 2025 | 186.28 | 185.68 | 185.68 | 187.2 | 185.5 | 134 |
August 29, 2025 | 175.68 | 180.38 | 180.38 | 180.38 | 174.78 | 116 |
August 28, 2025 | 178.9 | 175.96 | 175.96 | 178.9 | 175.96 | 137 |
August 27, 2025 | 176.72 | 176.88 | 176.88 | 178.78 | 175.74 | 356 |
August 26, 2025 | 174.5 | 176.94 | 176.94 | 177.08 | 173.9 | 641 |
August 25, 2025 | 171.4 | 173.2 | 173.2 | 174.24 | 171.4 | 349 |
August 22, 2025 | 170.86 | 172.94 | 172.94 | 173.14 | 170.6 | 273 |
August 21, 2025 | 168.14 | 171.42 | 171.42 | 172.24 | 166.38 | 63 |
August 20, 2025 | 163.32 | 166.72 | 166.72 | 166.72 | 163.32 | 37 |
August 19, 2025 | 168.28 | 165.12 | 165.12 | 169.52 | 165.12 | 65 |
August 18, 2025 | 168.68 | 166.84 | 166.84 | 169.38 | 166.84 | 169 |
August 15, 2025 | 167.86 | 168.4 | 168.4 | 168.4 | 166.8 | 55 |
August 14, 2025 | 167.74 | 167.16 | 167.16 | 168.9 | 166.9 | 296 |
August 13, 2025 | 168.56 | 166.68 | 166.68 | 169.62 | 166.68 | 201 |
August 12, 2025 | 169.26 | 167 | 167 | 169.26 | 166.6 | 230 |
August 11, 2025 | 165.46 | 167.92 | 167.92 | 167.92 | 163.4 | 242 |
August 08, 2025 | 170.24 | 168.66 | 168.66 | 170.78 | 168.66 | 537 |
August 07, 2025 | 168.04 | 168.42 | 168.42 | 169.98 | 168.04 | 271 |
August 06, 2025 | 163.58 | 165.7 | 165.7 | 165.96 | 163.54 | 297 |
August 05, 2025 | 160.18 | 163.54 | 163.54 | 164.12 | 158.9 | 2,180 |
August 04, 2025 | 153.96 | 158.92 | 158.92 | 159.5 | 153.74 | 144 |
August 01, 2025 | 154.56 | 153.28 | 153.28 | 155.82 | 152.24 | 914 |
July 31, 2025 | 154.78 | 153.86 | 153.86 | 155.1 | 153.86 | 428 |
July 30, 2025 | 155.9 | 155.1 | 155.1 | 156.24 | 155.1 | 428 |
July 29, 2025 | 154.12 | 155.08 | 155.08 | 155.4 | 154.12 | 331 |
July 28, 2025 | 155.02 | 153.74 | 153.74 | 156.6 | 153.12 | 99 |
July 25, 2025 | 154.18 | 155.14 | 155.14 | 155.74 | 153.14 | 690 |
July 24, 2025 | 154.8 | 154.26 | 154.26 | 154.8 | 153.86 | 131 |
July 23, 2025 | 159.86 | 158.24 | 158.24 | 159.86 | 157.96 | 309 |
July 22, 2025 | 153.8 | 157.38 | 157.38 | 157.38 | 153.72 | 69 |
July 21, 2025 | 149.74 | 155.44 | 155.44 | 155.44 | 149.74 | 14 |
July 18, 2025 | 151 | 149.72 | 149.72 | 151.22 | 149.72 | 106 |
July 17, 2025 | 151.3 | 148.4 | 148.4 | 151.3 | 148.4 | 36 |
July 16, 2025 | 151.04 | 151.1 | 151.1 | 152.14 | 150.16 | 1,367 |
July 15, 2025 | 154.38 | 149.04 | 149.04 | 154.38 | 149.04 | 443 |
July 14, 2025 | 153.4 | 153.6 | 153.6 | 153.6 | 152.86 | 2 |
July 11, 2025 | 150.44 | 152.12 | 152.12 | 152.12 | 150.44 | 583 |
July 10, 2025 | 149.16 | 149.06 | 149.06 | 149.48 | 147.66 | 3 |
July 09, 2025 | 143.8 | 147.2 | 147.2 | 147.2 | 143.8 | 152 |
July 08, 2025 | 153.38 | 145.04 | 145.04 | 153.38 | 144.76 | 518 |
July 07, 2025 | 149.88 | 150.82 | 150.82 | 150.82 | 148 | 70 |