220.40
-19.95(-8.30%)
Currency In EUR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
November 08, 2024 | 230.35 | 220.4 | 220.4 | 232.4 | 220.4 | 669 |
November 07, 2024 | 231.5 | 240.35 | 240.35 | 241.4 | 231.5 | 847 |
November 06, 2024 | 234.3 | 230.35 | 230.35 | 241.5 | 228.75 | 1,483 |
November 05, 2024 | 233.25 | 230.5 | 230.5 | 233.35 | 229.15 | 592 |
November 04, 2024 | 231 | 233.6 | 233.6 | 236.3 | 231 | 816 |
November 01, 2024 | 228.45 | 230.45 | 230.45 | 231.6 | 227.95 | 212 |
October 31, 2024 | 230.65 | 228.6 | 228.6 | 230.65 | 228.15 | 231 |
October 30, 2024 | 233.7 | 229.25 | 229.25 | 233.7 | 226 | 1,074 |
October 29, 2024 | 242 | 236.9 | 236.9 | 244.5 | 236.6 | 219 |
October 28, 2024 | 240 | 240.25 | 240.25 | 242.45 | 238.55 | 1,591 |
October 25, 2024 | 236.85 | 235.2 | 235.2 | 236.85 | 234.95 | 49 |
October 24, 2024 | 236.4 | 235.65 | 235.65 | 237.9 | 229.5 | 336 |
October 23, 2024 | 234.55 | 231.55 | 231.55 | 234.55 | 230.45 | 655 |
October 22, 2024 | 234.1 | 234.4 | 234.4 | 235.2 | 233.1 | 257 |
October 21, 2024 | 234.3 | 232.5 | 232.5 | 237.85 | 232.5 | 851 |
October 18, 2024 | 235.5 | 238.65 | 238.65 | 243.7 | 235.5 | 1,610 |
October 17, 2024 | 228.1 | 229.75 | 229.75 | 230.65 | 228.1 | 401 |
October 16, 2024 | 219.8 | 227.9 | 227.9 | 228.55 | 218.75 | 2,079 |
October 15, 2024 | 230.65 | 230.15 | 230.15 | 231.85 | 225.7 | 1,011 |
October 14, 2024 | 235.8 | 230.3 | 230.3 | 235.8 | 228.7 | 1,709 |
October 11, 2024 | 240.45 | 238.9 | 238.9 | 241.4 | 238.9 | 24 |
October 10, 2024 | 238.05 | 239.9 | 239.9 | 240.2 | 238.05 | 77 |
October 09, 2024 | 238.8 | 240.55 | 240.55 | 240.9 | 238.8 | 429 |
October 08, 2024 | 235.05 | 236.1 | 236.1 | 236.45 | 229.2 | 746 |
October 07, 2024 | 241 | 247.6 | 247.6 | 248.55 | 239.5 | 1,021 |
October 04, 2024 | 238.1 | 236.8 | 236.8 | 238.3 | 235.6 | 679 |
October 03, 2024 | 241.65 | 238.2 | 238.2 | 241.65 | 237.4 | 388 |
October 02, 2024 | 250.35 | 243.3 | 243.3 | 250.65 | 242.75 | 470 |
October 01, 2024 | 251.55 | 249.55 | 249.55 | 254.95 | 248.4 | 1,769 |
September 30, 2024 | 266.55 | 256.85 | 256.85 | 268 | 256.05 | 813 |
September 27, 2024 | 259.95 | 267.65 | 267.65 | 267.65 | 258.6 | 2,305 |
September 26, 2024 | 238.05 | 251.2 | 251.2 | 253.45 | 238.05 | 1,016 |
September 25, 2024 | 227.55 | 229.15 | 229.15 | 231.25 | 227.55 | 258 |
September 24, 2024 | 230.5 | 229.3 | 229.3 | 234.4 | 229.2 | 712 |
September 23, 2024 | 220.8 | 221.7 | 221.7 | 221.7 | 218.65 | 1,464 |
September 20, 2024 | 228.3 | 225.35 | 225.35 | 228.4 | 225 | 626 |
September 19, 2024 | 230.95 | 232.85 | 232.85 | 232.9 | 229.7 | 645 |
September 18, 2024 | 227.8 | 227 | 227 | 228.3 | 226.65 | 1,079 |
September 17, 2024 | 226.45 | 229.9 | 229.9 | 231.8 | 226.45 | 755 |
September 16, 2024 | 227.45 | 225.55 | 225.55 | 228.8 | 225 | 252 |
September 13, 2024 | 230.25 | 228.9 | 228.9 | 230.8 | 228.65 | 310 |
September 12, 2024 | 231.15 | 227.8 | 227.8 | 231.15 | 226.5 | 735 |
September 11, 2024 | 232.9 | 230.05 | 230.05 | 233 | 229.85 | 926 |
September 10, 2024 | 229.4 | 229.1 | 229.1 | 230.1 | 226.55 | 606 |
September 09, 2024 | 232.3 | 230 | 230 | 232.3 | 226.1 | 623 |
September 06, 2024 | 245 | 236.45 | 236.45 | 245 | 236.45 | 1,224 |
September 05, 2024 | 246.25 | 244.75 | 244.75 | 247.5 | 244.75 | 171 |
September 04, 2024 | 249.9 | 248.3 | 248.3 | 249.9 | 246.7 | 701 |
September 03, 2024 | 257.25 | 253.9 | 253.9 | 259.05 | 253.8 | 443 |
September 02, 2024 | 255.9 | 256.6 | 256.6 | 257.7 | 251.55 | 696 |
August 30, 2024 | 260.85 | 258.9 | 258.9 | 261 | 258.75 | 45 |
August 29, 2024 | 259.75 | 258.45 | 258.45 | 260.55 | 256.9 | 385 |
August 28, 2024 | 260.55 | 257 | 257 | 260.55 | 256.4 | 1,293 |
August 27, 2024 | 263.55 | 259.95 | 259.95 | 264.15 | 259.45 | 203 |
August 26, 2024 | 261 | 260.1 | 260.1 | 261.25 | 260.1 | 136 |
August 23, 2024 | 261.75 | 260.1 | 260.1 | 261.75 | 258.55 | 1,158 |
August 22, 2024 | 262 | 260.05 | 260.05 | 262 | 259.5 | 274 |
August 21, 2024 | 258 | 258.95 | 258.95 | 259.35 | 258 | 32 |
August 20, 2024 | 260.65 | 258.1 | 258.1 | 260.65 | 256.75 | 616 |
August 19, 2024 | 262.35 | 261.25 | 261.25 | 262.4 | 261.25 | 891 |