233.30
+0.5(+0.21%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 239.7 | 232.8 | 232.8 | 241.6 | 232.8 | 17 |
| January 12, 2026 | 240.3 | 239.8 | 239.8 | 241.5 | 239.6 | 45 |
| January 09, 2026 | 242.8 | 242.6 | 242.6 | 244.2 | 242.6 | 23 |
| January 08, 2026 | 238.3 | 243.5 | 243.5 | 244.5 | 238.3 | 23 |
| January 07, 2026 | 242.9 | 241 | 241 | 244.8 | 241 | 23 |
| January 06, 2026 | 244.2 | 244.2 | 244.2 | 245.4 | 242 | 42 |
| January 05, 2026 | 242.9 | 245.7 | 245.7 | 248.5 | 242.9 | 38 |
| January 02, 2026 | 246.6 | 243.3 | 243.3 | 247.1 | 241.9 | 34 |
| December 30, 2025 | 246.8 | 247.2 | 247.2 | 247.2 | 246.8 | 17 |
| December 29, 2025 | 247.2 | 248.2 | 248.2 | 248.2 | 247.2 | 5 |
| December 23, 2025 | 246.4 | 247.9 | 247.9 | 249.1 | 246.4 | 5 |
| December 22, 2025 | 249.1 | 247.7 | 247.7 | 249.3 | 247.7 | 2 |
| December 19, 2025 | 249.4 | 249.9 | 249.9 | 251.8 | 249.1 | 62 |
| December 18, 2025 | 247 | 250.4 | 250.4 | 250.4 | 246.8 | 2 |
| December 17, 2025 | 246.1 | 248.6 | 248.6 | 248.6 | 245.8 | 21 |
| December 16, 2025 | 245.9 | 246.2 | 246.2 | 247.4 | 245.8 | 52 |
| December 15, 2025 | 242.8 | 247 | 247 | 247 | 242.8 | 12 |
| December 12, 2025 | 239.9 | 242.1 | 242.1 | 242.3 | 239.9 | 12 |
| December 11, 2025 | 237 | 241.4 | 241.4 | 241.4 | 237 | 12 |
| December 10, 2025 | 238 | 238.5 | 238.5 | 241 | 237.5 | 54 |
| December 09, 2025 | 239.3 | 240.3 | 240.3 | 243.5 | 239.3 | 24 |
| December 08, 2025 | 240 | 240.4 | 240.4 | 242.1 | 239.3 | 30 |
| December 05, 2025 | 241.6 | 241.4 | 241.4 | 242.1 | 240.5 | 81 |
| December 04, 2025 | 242.8 | 243.3 | 243.3 | 244 | 242.8 | 2 |
| December 03, 2025 | 248.9 | 244.2 | 244.2 | 248.9 | 244.2 | 2 |
| December 02, 2025 | 249.5 | 249.5 | 249.5 | 249.5 | 249.5 | 76 |
| December 01, 2025 | 251.8 | 251.8 | 251.8 | 251.8 | 251.8 | 76 |
| November 28, 2025 | 253.2 | 252.6 | 252.6 | 255 | 252.6 | 76 |
| November 27, 2025 | 252.8 | 253.1 | 253.1 | 253.1 | 252.8 | 76 |
| November 26, 2025 | 252.7 | 254.3 | 254.3 | 255.2 | 252.7 | 76 |
| November 25, 2025 | 251.3 | 254.9 | 254.9 | 256.3 | 251.3 | 76 |
| November 24, 2025 | 251.3 | 252.3 | 252.3 | 252.4 | 250.6 | 7 |
| November 21, 2025 | 252 | 252.7 | 252 | 252.7 | 252 | 339 |
| November 20, 2025 | 247.2 | 249.9 | 249.9 | 250.7 | 247.2 | 99 |
| November 19, 2025 | 246.5 | 247.8 | 247.8 | 248.2 | 246.2 | 48 |
| November 18, 2025 | 245.6 | 248.7 | 248.6 | 248.7 | 245.6 | 150 |
| November 17, 2025 | 247.5 | 245.6 | 245.6 | 248.5 | 245.6 | 72 |
| November 14, 2025 | 247.3 | 247.3 | 247.3 | 247.3 | 247.3 | 1 |
| November 13, 2025 | 248.9 | 248.9 | 248.9 | 248.9 | 248.9 | 1 |
| November 12, 2025 | 247.4 | 247.4 | 247.4 | 247.4 | 247.4 | 1 |
| November 11, 2025 | 246.6 | 246.6 | 246.6 | 246.6 | 246.6 | 8 |
| November 10, 2025 | 243.4 | 243.6 | 243.6 | 243.6 | 243.4 | 6 |
| November 07, 2025 | 240.8 | 240.8 | 240.8 | 240.8 | 240.8 | 13 |
| November 06, 2025 | 240.8 | 240.8 | 240.8 | 240.8 | 240.8 | 13 |
| November 05, 2025 | 241.4 | 242.8 | 242.8 | 242.8 | 241.4 | 13 |
| November 04, 2025 | 238.3 | 238.2 | 238.2 | 238.3 | 238.2 | 49 |
| November 03, 2025 | 231.8 | 232.1 | 232.1 | 232.6 | 230.5 | 42 |
| October 31, 2025 | 232.8 | 233.3 | 233.3 | 233.8 | 232.6 | 1,009 |
| October 30, 2025 | 230.1 | 235.5 | 235.5 | 236.7 | 230.1 | 5 |
| October 29, 2025 | 230.3 | 231.3 | 231.3 | 231.3 | 229 | 11 |
| October 28, 2025 | 231.2 | 229.9 | 229.9 | 232.9 | 229.9 | 55 |
| October 27, 2025 | 232.3 | 231.9 | 231.9 | 233.2 | 231.2 | 52 |
| October 24, 2025 | 231.4 | 232.2 | 232.2 | 232.4 | 231.4 | 39 |
| October 23, 2025 | 230.7 | 231.8 | 231.8 | 232.5 | 230.7 | 39 |
| October 22, 2025 | 231.2 | 231.2 | 231.2 | 233.3 | 230.5 | 4 |
| October 21, 2025 | 227 | 232.4 | 232.4 | 232.5 | 226.9 | 19 |
| October 20, 2025 | 223.9 | 228 | 228 | 228.1 | 223.9 | 21 |
| October 17, 2025 | 222.2 | 226.9 | 226.9 | 228 | 220.1 | 106 |
| October 16, 2025 | 230.1 | 224.2 | 224.2 | 235.7 | 215.7 | 283 |
| October 15, 2025 | 236.3 | 231.8 | 231.8 | 238.3 | 229.8 | 281 |