210.30
-3.4(-1.59%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 210 | 213.7 | 213.7 | 213.7 | 207.65 | 4,920 |
| August 14, 2025 | 209.4 | 210.65 | 210.65 | 213.35 | 207.8 | 3,799 |
| August 13, 2025 | 217.05 | 211.85 | 211.85 | 219.65 | 211 | 5,664 |
| August 12, 2025 | 217.5 | 215.35 | 215.35 | 220.35 | 215.35 | 3,903 |
| August 11, 2025 | 215 | 218.15 | 218.15 | 219.2 | 211.55 | 2,515 |
| August 08, 2025 | 215.1 | 213.45 | 213.45 | 215.8 | 212.85 | 1,434 |
| August 07, 2025 | 220.65 | 217.6 | 217.6 | 222.65 | 217.6 | 4,439 |
| August 06, 2025 | 222.65 | 218 | 218 | 223 | 216.75 | 2,991 |
| August 05, 2025 | 221.8 | 217.35 | 217.35 | 223.5 | 217.35 | 3,162 |
| August 04, 2025 | 212.8 | 215.15 | 215.15 | 218.2 | 211.9 | 3,595 |
| August 01, 2025 | 219.35 | 212.75 | 212.75 | 220.35 | 209.5 | 7,404 |
| July 31, 2025 | 222.1 | 226.9 | 226.9 | 227.35 | 222.1 | 7,949 |
| July 30, 2025 | 217.2 | 217.5 | 217.5 | 218.6 | 216.35 | 5,034 |
| July 29, 2025 | 214.3 | 214.6 | 214.6 | 218.95 | 214.3 | 2,969 |
| July 28, 2025 | 210.95 | 210.25 | 210.25 | 212.3 | 209.8 | 2,793 |
| July 25, 2025 | 206 | 208.75 | 208.75 | 208.75 | 205.9 | 1,964 |
| July 24, 2025 | 206.4 | 205.15 | 205.15 | 207.3 | 204.9 | 3,968 |
| July 23, 2025 | 204.05 | 206.2 | 206.2 | 206.2 | 203.2 | 2,020 |
| July 22, 2025 | 205 | 203.25 | 203.25 | 209 | 201.4 | 7,714 |
| July 21, 2025 | 211.8 | 210.3 | 210.3 | 212.6 | 209 | 4,600 |
| July 18, 2025 | 215.15 | 211.3 | 211.3 | 215.3 | 210.55 | 4,158 |
| July 17, 2025 | 209.4 | 215.45 | 215.45 | 217.1 | 208.25 | 11,701 |
| July 16, 2025 | 201.3 | 200.25 | 200.25 | 203.85 | 200.25 | 3,141 |
| July 15, 2025 | 197.98 | 199.28 | 199.28 | 200.2 | 196.78 | 4,449 |
| July 14, 2025 | 195.02 | 195.64 | 195.64 | 196.76 | 193.02 | 3,270 |
| July 11, 2025 | 200.1 | 198.92 | 198.92 | 201.25 | 196.68 | 3,916 |
| July 10, 2025 | 202.45 | 201.9 | 201.9 | 205.45 | 200.1 | 4,783 |
| July 09, 2025 | 202 | 200.3 | 200.3 | 202 | 197.86 | 3,044 |
| July 08, 2025 | 198.88 | 200.05 | 200.05 | 205 | 197.34 | 3,529 |
| July 07, 2025 | 200.4 | 199.5 | 199.5 | 201.35 | 196.36 | 7,711 |
| July 04, 2025 | 203.4 | 198.08 | 198.08 | 203.4 | 197.42 | 5,251 |
| July 03, 2025 | 195.32 | 200.7 | 200.7 | 200.7 | 194.52 | 7,646 |
| July 02, 2025 | 186.66 | 190.48 | 190.48 | 190.48 | 184.88 | 3,858 |
| July 01, 2025 | 186.9 | 185.58 | 185.58 | 188.66 | 183.94 | 5,294 |
| June 30, 2025 | 182.54 | 187.92 | 187.92 | 194.16 | 182.26 | 11,651 |
| June 27, 2025 | 182.56 | 183.04 | 183.04 | 183.14 | 181.54 | 790 |
| June 26, 2025 | 182.5 | 182.06 | 182.06 | 182.62 | 179.74 | 3,134 |
| June 25, 2025 | 185.74 | 183.1 | 183.1 | 186.64 | 183.02 | 8,624 |
| June 24, 2025 | 182.72 | 184.76 | 184.76 | 184.88 | 179.92 | 8,758 |
| June 23, 2025 | 177.3 | 176.7 | 176.7 | 180.14 | 174.22 | 3,014 |
| June 20, 2025 | 182.7 | 181.32 | 181.32 | 185 | 181.08 | 3,473 |
| June 19, 2025 | 183.76 | 180.98 | 180.98 | 183.76 | 177.96 | 4,118 |
| June 18, 2025 | 181.52 | 184.54 | 184.54 | 186.56 | 181.34 | 8,000 |
| June 17, 2025 | 181.04 | 183.44 | 183.44 | 186.82 | 180.8 | 4,364 |
| June 16, 2025 | 188.16 | 183 | 183 | 188.58 | 181.84 | 7,694 |
| June 13, 2025 | 170.02 | 182.54 | 182.54 | 183.2 | 170.02 | 13,833 |
| June 12, 2025 | 164.74 | 173.74 | 173.74 | 174.08 | 163.32 | 24,906 |
| June 11, 2025 | 155.46 | 156 | 156 | 156.18 | 154.44 | 2,009 |
| June 10, 2025 | 155.82 | 153.04 | 153.04 | 155.82 | 151.9 | 3,914 |
| June 09, 2025 | 152.72 | 155.72 | 155.72 | 156.72 | 152.6 | 945 |
| June 06, 2025 | 149.9 | 152.04 | 152.04 | 153 | 149.9 | 7,338 |
| June 05, 2025 | 147.4 | 149.96 | 149.96 | 150.2 | 146.8 | 11,234 |
| June 04, 2025 | 148.62 | 148.18 | 148.18 | 149.46 | 147.74 | 1,291 |
| June 03, 2025 | 144.8 | 147.3 | 147.3 | 147.48 | 144.8 | 1,735 |
| June 02, 2025 | 144.4 | 143.56 | 143.56 | 144.4 | 142.64 | 4,254 |
| May 30, 2025 | 144.24 | 143.9 | 143.9 | 144.5 | 142.76 | 2,190 |
| May 29, 2025 | 148.04 | 142.96 | 142.96 | 149.3 | 142.96 | 3,223 |
| May 28, 2025 | 142.82 | 143.08 | 143.08 | 143.96 | 142.44 | 1,310 |
| May 27, 2025 | 140.1 | 142.76 | 142.76 | 142.98 | 139.52 | 4,540 |
| May 26, 2025 | 140.02 | 139.22 | 139.22 | 140.02 | 138.94 | 387 |