233.30
+1.35(+0.58%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 233.15 | 233.3 | 233.3 | 234.45 | 232 | 5,635 |
| December 04, 2025 | 232.25 | 231.95 | 231.95 | 232.8 | 231.1 | 4,794 |
| December 03, 2025 | 232.75 | 231.9 | 231.9 | 232.8 | 230.3 | 2,881 |
| December 02, 2025 | 230.45 | 231.7 | 231.7 | 233.45 | 230.4 | 5,431 |
| December 01, 2025 | 229.95 | 230.7 | 230.7 | 230.75 | 228.7 | 23,219 |
| November 28, 2025 | 231 | 231.35 | 231.35 | 232 | 230.95 | 36,924 |
| November 27, 2025 | 230.45 | 230.25 | 230.25 | 230.8 | 230.2 | 24,324 |
| November 26, 2025 | 229.8 | 230.6 | 230.6 | 230.6 | 229.05 | 9,444 |
| November 25, 2025 | 228.2 | 226.8 | 226.8 | 228.2 | 224.6 | 6,530 |
| November 24, 2025 | 224.1 | 227.5 | 227.5 | 227.55 | 223.05 | 5,842 |
| November 21, 2025 | 220.7 | 222.1 | 222.1 | 222.5 | 218.95 | 5,495 |
| November 20, 2025 | 230.45 | 227.35 | 227.35 | 231.25 | 227.35 | 7,729 |
| November 19, 2025 | 223.8 | 225.5 | 225.5 | 228 | 223.8 | 9,429 |
| November 18, 2025 | 224.9 | 224.4 | 224.4 | 225.95 | 221.95 | 6,954 |
| November 17, 2025 | 229.8 | 228.1 | 228.1 | 230.1 | 226.8 | 3,637 |
| November 14, 2025 | 226.4 | 228.75 | 228.75 | 229.05 | 223.25 | 6,579 |
| November 13, 2025 | 232.85 | 228.05 | 228.05 | 232.85 | 227.95 | 3,725 |
| November 12, 2025 | 234.35 | 232.4 | 232.4 | 234.9 | 231.9 | 10,316 |
| November 11, 2025 | 233.7 | 231.75 | 231.75 | 233.7 | 231.7 | 2,329 |
| November 10, 2025 | 231.85 | 232.4 | 232.4 | 233.75 | 231.65 | 2,722 |
| November 07, 2025 | 231.35 | 225.45 | 225.45 | 231.4 | 225.45 | 5,632 |
| November 06, 2025 | 234.3 | 230.5 | 230.5 | 235.65 | 230.5 | 3,277 |
| November 05, 2025 | 233.25 | 236 | 236 | 236 | 233 | 2,734 |
| November 04, 2025 | 235.2 | 235.95 | 235.95 | 237.2 | 234.7 | 5,958 |
| November 03, 2025 | 237.55 | 237.9 | 237.9 | 239.45 | 237.55 | 2,974 |
| October 31, 2025 | 238.4 | 237.4 | 237.4 | 239 | 236.9 | 6,379 |
| October 30, 2025 | 237.9 | 236.85 | 236.85 | 238.2 | 235.9 | 2,480 |
| October 29, 2025 | 237.75 | 236.65 | 236.65 | 237.9 | 236.35 | 9,812 |
| October 28, 2025 | 234.15 | 235.35 | 235.35 | 235.75 | 234.15 | 3,928 |
| October 27, 2025 | 273.02 | 273.02 | 273.02 | 273.02 | 273.02 | 7,328 |
| October 24, 2025 | 229.5 | 230.75 | 230.75 | 230.85 | 229.5 | 1,384 |
| October 23, 2025 | 227.65 | 228.05 | 228.05 | 228.05 | 226.4 | 11,684 |
| October 22, 2025 | 228.85 | 226.35 | 226.35 | 229.35 | 226.35 | 1,945 |
| October 21, 2025 | 228.2 | 228.8 | 228.8 | 229.05 | 228 | 5,495 |
| October 20, 2025 | 226.25 | 228.15 | 228.15 | 228.2 | 225.8 | 2,379 |
| October 17, 2025 | 220.05 | 222.35 | 222.35 | 224.4 | 219.4 | 4,530 |
| October 16, 2025 | 225.6 | 225.45 | 225.45 | 226.2 | 225.4 | 1,364 |
| October 15, 2025 | 224.75 | 225.55 | 225.55 | 226.7 | 224.75 | 2,540 |
| October 14, 2025 | 223.95 | 224.15 | 224.15 | 224.4 | 221.6 | 2,270 |
| October 13, 2025 | 224.5 | 225.75 | 225.75 | 225.9 | 224.15 | 1,736 |
| October 10, 2025 | 229.6 | 223.35 | 223.35 | 230.35 | 223.35 | 2,959 |
| October 09, 2025 | 228.9 | 228.85 | 228.85 | 229.05 | 228.45 | 3,883 |
| October 08, 2025 | 226.3 | 227.95 | 227.95 | 227.95 | 226 | 1,378 |
| October 07, 2025 | 225.7 | 225.2 | 225.2 | 227.15 | 225.2 | 8,686 |
| October 06, 2025 | 225.05 | 225.6 | 225.6 | 226.4 | 224.7 | 5,050 |
| October 03, 2025 | 225.3 | 224.5 | 224.5 | 225.35 | 224.05 | 969 |
| October 02, 2025 | 223.75 | 224.45 | 224.45 | 224.55 | 223.75 | 3,901 |
| October 01, 2025 | 219.65 | 222.7 | 222.7 | 222.7 | 219.65 | 7,732 |
| September 30, 2025 | 221.4 | 221.35 | 221.35 | 221.95 | 220.95 | 929 |
| September 29, 2025 | 222 | 222 | 222 | 222.6 | 221.8 | 3,760 |
| September 26, 2025 | 221.1 | 220.5 | 220.5 | 221.9 | 220 | 2,718 |
| September 25, 2025 | 220.45 | 221.15 | 221.15 | 221.15 | 219.1 | 4,942 |
| September 24, 2025 | 220.9 | 220.95 | 220.95 | 222 | 220.85 | 2,520 |
| September 23, 2025 | 221.95 | 221.7 | 221.7 | 222.15 | 221.6 | 2,626 |
| September 22, 2025 | 221.25 | 221.5 | 221.5 | 221.7 | 220.25 | 1,158 |
| September 19, 2025 | 219.5 | 220.55 | 220.55 | 220.85 | 219.45 | 4,207 |
| September 18, 2025 | 218.4 | 220.15 | 220.15 | 220.2 | 218.25 | 2,018 |
| September 17, 2025 | 216.75 | 215.65 | 215.65 | 216.8 | 215.6 | 1,480 |
| September 16, 2025 | 218.15 | 216.65 | 216.65 | 218.55 | 216.55 | 2,564 |
| September 15, 2025 | 217.55 | 217.9 | 217.9 | 218 | 216.8 | 4,162 |