220.50
-0.65(-0.29%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 12, 2025 | 216.1 | 217.2 | 217.2 | 217.2 | 216.1 | 1,312 |
| September 11, 2025 | 216 | 216.35 | 216.35 | 216.55 | 216 | 6,826 |
| September 10, 2025 | 216.15 | 215.6 | 215.6 | 216.45 | 215.45 | 2,154 |
| September 09, 2025 | 214.05 | 214 | 214 | 214.4 | 213.85 | 939 |
| September 08, 2025 | 213.9 | 214.55 | 214.55 | 214.8 | 213.6 | 3,424 |
| September 05, 2025 | 214.8 | 212.45 | 212.45 | 215 | 211.5 | 2,147 |
| September 04, 2025 | 212.65 | 213.3 | 213.3 | 213.4 | 212.5 | 1,797 |
| September 03, 2025 | 211.85 | 211.6 | 211.6 | 212.65 | 211.5 | 1,280 |
| September 02, 2025 | 211.35 | 208.75 | 208.75 | 211.45 | 208.75 | 3,594 |
| September 01, 2025 | 211.15 | 211.9 | 211.9 | 211.9 | 211.05 | 5,606 |
| August 29, 2025 | 214.55 | 211.5 | 211.5 | 214.55 | 211.25 | 2,307 |
| August 28, 2025 | 213.9 | 214.3 | 214.3 | 214.45 | 213 | 1,491 |
| August 27, 2025 | 214.2 | 214.3 | 214.3 | 214.85 | 213.8 | 1,901 |
| August 26, 2025 | 212.6 | 212.65 | 212.65 | 212.85 | 212.15 | 1,877 |
| August 25, 2025 | 211.7 | 212.9 | 212.9 | 212.9 | 211.2 | 1,804 |
| August 22, 2025 | 210.5 | 212.55 | 212.55 | 212.7 | 210.4 | 4,050 |
| August 21, 2025 | 211.5 | 211.2 | 211.2 | 211.6 | 210.4 | 4,069 |
| August 20, 2025 | 211.75 | 210.1 | 210.1 | 212.05 | 208.1 | 1,760 |
| August 19, 2025 | 214.35 | 212.85 | 212.85 | 214.6 | 212.35 | 4,607 |
| August 18, 2025 | 214.4 | 214.1 | 214.1 | 214.8 | 214.1 | 1,431 |
| 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 |