230.90
-0.8(-0.35%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2025 | 230.5 | 232 | 232 | 232 | 230.1 | 66 |
| February 12, 2025 | 235 | 231.7 | 231.7 | 235 | 230.2 | 27 |
| February 11, 2025 | 233.3 | 233 | 233 | 233.5 | 232 | 53 |
| February 10, 2025 | 237.2 | 235.3 | 235.3 | 239.4 | 235.3 | 17 |
| February 07, 2025 | 237.3 | 237 | 237 | 239 | 236.6 | 6 |
| February 06, 2025 | 236.5 | 237.3 | 237.3 | 239.2 | 236.5 | 2 |
| February 05, 2025 | 233 | 236.7 | 236.7 | 237.2 | 233 | 18 |
| February 04, 2025 | 236 | 235.8 | 235.8 | 238.2 | 235.1 | 198 |
| February 03, 2025 | 233 | 237.5 | 237.5 | 237.5 | 233 | 41 |
| January 31, 2025 | 239.3 | 236.7 | 236.7 | 240.2 | 236.7 | 90 |
| January 30, 2025 | 239.1 | 238.4 | 238.4 | 241.3 | 238.4 | 4 |
| January 29, 2025 | 237 | 240.8 | 240.8 | 241.8 | 237 | 17 |
| January 28, 2025 | 238.2 | 238 | 238 | 241.1 | 238 | 14 |
| January 27, 2025 | 227.4 | 237.8 | 237.8 | 239.1 | 227.3 | 27 |
| January 24, 2025 | 230.2 | 229.7 | 229.7 | 232.7 | 229 | 153 |
| January 23, 2025 | 235.7 | 232 | 232 | 238.3 | 231 | 45 |
| January 22, 2025 | 228.8 | 236.5 | 236.5 | 244.2 | 227.6 | 549 |
| January 21, 2025 | 231 | 229.6 | 229.6 | 232.9 | 229.5 | 22 |
| January 20, 2025 | 231.4 | 231 | 231 | 232.9 | 231 | 6 |
| January 17, 2025 | 234.9 | 234 | 234 | 238.3 | 234 | 38 |
| January 16, 2025 | 232.5 | 235.1 | 235.1 | 235.1 | 232.5 | 6 |
| January 15, 2025 | 229.2 | 233.7 | 233.7 | 235.7 | 229 | 29 |
| January 14, 2025 | 227 | 229.3 | 229.3 | 229.8 | 225.5 | 13 |
| January 13, 2025 | 225.9 | 227.4 | 227.4 | 229.3 | 222.8 | 19 |
| January 10, 2025 | 233.4 | 227.5 | 227.5 | 233.4 | 225.6 | 326 |
| January 09, 2025 | 234.1 | 234 | 234 | 234.7 | 234 | 0 |
| January 08, 2025 | 232.9 | 234.9 | 234.9 | 236.9 | 232.9 | 201 |
| January 07, 2025 | 231.6 | 232.5 | 232.5 | 234 | 231.6 | 13 |
| January 06, 2025 | 233.8 | 232.9 | 232.9 | 236.1 | 232 | 52 |
| December 11, 2024 | 234.4 | 232.8 | 232.8 | 234.7 | 231.3 | 13 |
| December 10, 2024 | 238.2 | 236.3 | 236.3 | 238.3 | 234.9 | 25 |
| December 09, 2024 | 246.2 | 239.5 | 238.5 | 247.1 | 239.4 | 19 |
| December 06, 2024 | 247.8 | 246.6 | 245.57 | 248.2 | 246 | 1 |
| December 05, 2024 | 247.9 | 248.9 | 247.86 | 250.4 | 247.3 | 15 |
| December 04, 2024 | 247.7 | 248.5 | 247.47 | 250.8 | 246.7 | 9 |
| December 03, 2024 | 249.7 | 248.8 | 247.76 | 250.7 | 247.7 | 30 |
| December 02, 2024 | 253 | 251.5 | 250.45 | 255.3 | 251.5 | 19 |
| November 29, 2024 | 251.9 | 253.8 | 252.74 | 255.1 | 251.9 | 3 |
| November 28, 2024 | 252 | 253.1 | 252.05 | 253.1 | 252 | 0 |
| November 27, 2024 | 250.6 | 252.3 | 251.25 | 253.6 | 249.3 | 29 |
| November 26, 2024 | 248.5 | 251.6 | 250.55 | 251.7 | 247.8 | 37 |
| November 25, 2024 | 252 | 249.5 | 248.46 | 254.2 | 249.5 | 31 |
| November 22, 2024 | 248 | 252 | 250.95 | 252 | 248 | 1 |
| November 21, 2024 | 242.7 | 249.3 | 248.26 | 249.6 | 242.7 | 2 |
| November 20, 2024 | 244.7 | 244.2 | 243.18 | 246.5 | 242.6 | 20 |
| November 19, 2024 | 246.9 | 244.1 | 243.08 | 250 | 244.1 | 63 |
| November 18, 2024 | 246.4 | 248 | 246.97 | 248.1 | 246.4 | 9 |
| November 15, 2024 | 240.5 | 247.7 | 246.67 | 247.7 | 240 | 19 |
| November 14, 2024 | 242.5 | 243.6 | 242.59 | 245.2 | 242.2 | 13 |
| November 13, 2024 | 240.8 | 243.4 | 242.39 | 244.5 | 240.8 | 9 |
| November 12, 2024 | 241.4 | 243.3 | 242.29 | 244.3 | 241.4 | 24 |
| November 11, 2024 | 239.8 | 242.7 | 241.69 | 243.4 | 239.8 | 103 |
| November 08, 2024 | 233 | 238.9 | 237.91 | 239.3 | 233 | 31 |
| November 07, 2024 | 235.8 | 233.9 | 232.93 | 238.1 | 232.9 | 17 |
| November 06, 2024 | 232.9 | 235.7 | 234.72 | 237.5 | 232.9 | 16 |
| November 05, 2024 | 224.7 | 223.4 | 222.47 | 224.7 | 222.5 | 25 |
| November 04, 2024 | 224.4 | 223.9 | 222.97 | 225 | 222.7 | 9 |
| November 01, 2024 | 225.4 | 227.3 | 226.35 | 228.8 | 225.4 | 16 |
| October 31, 2024 | 228.6 | 226.6 | 225.66 | 229.2 | 226.6 | 18 |
| October 30, 2024 | 230.1 | 230.4 | 229.44 | 231.4 | 227.2 | 15 |