214.10
+0.1(+0.05%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 216.05 | 214 | 214 | 216.05 | 213.9 | 3,024 |
| August 14, 2025 | 215.4 | 215.9 | 215.9 | 216.25 | 214.75 | 2,001 |
| August 13, 2025 | 215.65 | 214.9 | 214.9 | 216 | 214.9 | 1,222 |
| August 12, 2025 | 214.35 | 214.85 | 214.85 | 215.1 | 213.75 | 6,300 |
| August 11, 2025 | 214.4 | 215.25 | 215.25 | 215.4 | 213.8 | 2,203 |
| August 08, 2025 | 212.45 | 213.15 | 213.15 | 213.55 | 212.4 | 4,953 |
| August 07, 2025 | 211.55 | 212.6 | 212.6 | 213.5 | 211.55 | 816 |
| August 06, 2025 | 210.75 | 210.85 | 210.85 | 210.85 | 209.55 | 6,618 |
| August 05, 2025 | 212.8 | 210.15 | 210.15 | 213.15 | 210.15 | 2,553 |
| August 04, 2025 | 208.75 | 211.05 | 211.05 | 211.1 | 208.75 | 2,425 |
| August 01, 2025 | 213.85 | 208.5 | 208.5 | 213.85 | 207.5 | 10,536 |
| July 31, 2025 | 218.3 | 216.35 | 216.35 | 219 | 215.7 | 11,748 |
| July 30, 2025 | 213.5 | 215.05 | 215.05 | 215.45 | 213.5 | 4,570 |
| July 29, 2025 | 214.2 | 213.75 | 213.75 | 215.3 | 213.75 | 1,844 |
| July 28, 2025 | 211.05 | 212.25 | 212.25 | 212.3 | 210.95 | 1,822 |
| July 25, 2025 | 208.95 | 209.65 | 209.65 | 209.65 | 208.8 | 2,209 |
| July 24, 2025 | 208.6 | 208.5 | 208.5 | 208.9 | 208.25 | 2,987 |
| July 23, 2025 | 208.1 | 207.8 | 207.8 | 208.3 | 207.1 | 2,138 |
| July 22, 2025 | 209.25 | 207.5 | 207.5 | 209.5 | 207.4 | 823 |
| July 21, 2025 | 209.65 | 209.7 | 209.7 | 210.3 | 209.4 | 1,242 |
| July 18, 2025 | 210.05 | 209.2 | 209.2 | 210.1 | 208.75 | 1,590 |
| July 17, 2025 | 209.4 | 210.15 | 210.15 | 210.15 | 208.85 | 1,076 |
| July 16, 2025 | 207.1 | 205 | 205 | 208.85 | 205 | 1,787 |
| July 15, 2025 | 207.95 | 209.3 | 209.3 | 209.3 | 207.5 | 3,676 |
| July 14, 2025 | 205.2 | 206.25 | 206.25 | 206.4 | 204.85 | 782 |
| July 11, 2025 | 205.95 | 205.75 | 205.75 | 205.95 | 205.1 | 763 |
| July 10, 2025 | 205.4 | 206.5 | 206.5 | 206.5 | 205.4 | 218 |
| July 09, 2025 | 204.5 | 205.55 | 205.55 | 206.75 | 204.5 | 1,844 |
| July 08, 2025 | 204.4 | 204.75 | 204.75 | 205.35 | 204.4 | 1,393 |
| July 07, 2025 | 204.5 | 204.6 | 204.6 | 205.2 | 204.35 | 13,061 |
| July 04, 2025 | 204.55 | 203.9 | 203.9 | 204.55 | 203.7 | 8,412 |
| July 03, 2025 | 203.05 | 205.45 | 205.45 | 205.45 | 202.95 | 5,724 |
| July 02, 2025 | 202.35 | 202.75 | 202.75 | 203.2 | 201.2 | 5,954 |
| July 01, 2025 | 203.3 | 201.7 | 201.7 | 203.3 | 201.6 | 8,281 |
| June 30, 2025 | 203.9 | 203.35 | 203.35 | 204.5 | 203.25 | 1,410 |
| June 27, 2025 | 202.9 | 203.65 | 203.65 | 203.65 | 202.4 | 2,908 |
| June 26, 2025 | 201.65 | 201.95 | 201.95 | 202.05 | 201.15 | 2,462 |
| June 25, 2025 | 202.05 | 202 | 202 | 203.05 | 201.95 | 1,991 |
| June 24, 2025 | 201.3 | 201.35 | 201.35 | 201.4 | 200.65 | 591 |
| June 23, 2025 | 198.42 | 198.8 | 198.8 | 199.64 | 198.42 | 2,354 |
| June 20, 2025 | 198.86 | 198.8 | 198.8 | 200.9 | 197.84 | 5,660 |
| June 19, 2025 | 199.28 | 197.88 | 197.88 | 199.44 | 197.42 | 4,017 |
| June 18, 2025 | 199.56 | 200.1 | 200.1 | 200.6 | 199.44 | 2,427 |
| June 17, 2025 | 199.54 | 200.25 | 200.25 | 200.45 | 199.06 | 4,538 |
| June 16, 2025 | 198.56 | 200.2 | 200.2 | 200.3 | 198.26 | 6,218 |
| June 13, 2025 | 197.6 | 198.84 | 198.84 | 199.6 | 197.56 | 1,697 |
| June 12, 2025 | 200.25 | 199.82 | 199.82 | 200.3 | 197.96 | 5,007 |
| June 11, 2025 | 202.4 | 202.25 | 202.25 | 203 | 202 | 2,058 |
| June 10, 2025 | 201.9 | 201.3 | 201.3 | 201.9 | 201.3 | 1,069 |
| June 09, 2025 | 201.05 | 201.75 | 201.75 | 202.1 | 201 | 1,216 |
| June 06, 2025 | 199.96 | 201.5 | 201.5 | 202.3 | 199.84 | 7,419 |
| June 05, 2025 | 200.8 | 201.9 | 201.9 | 201.9 | 199.4 | 13,246 |
| June 04, 2025 | 201 | 200.75 | 200.75 | 201.4 | 200 | 3,310 |
| June 03, 2025 | 198.12 | 200.8 | 200.8 | 200.8 | 197.5 | 2,735 |
| June 02, 2025 | 196.48 | 197.2 | 197.2 | 198.16 | 195.4 | 2,565 |
| May 30, 2025 | 198.34 | 198 | 198 | 199.14 | 197.68 | 1,153 |
| May 29, 2025 | 203.5 | 198.76 | 198.76 | 203.5 | 198.72 | 2,795 |
| May 28, 2025 | 199.66 | 200.05 | 200.05 | 200.45 | 198.9 | 6,153 |
| May 27, 2025 | 196.9 | 198.7 | 198.7 | 198.7 | 196.42 | 9,851 |
| May 26, 2025 | 196.16 | 196.76 | 196.76 | 196.94 | 196.16 | 7,488 |