271.15
+4.1(+1.54%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 17, 2025 | 264.2 | 267.05 | 267.05 | 267.8 | 262.85 | 829 |
| September 16, 2025 | 259.65 | 263.3 | 263.3 | 266.4 | 259.65 | 2,569 |
| September 15, 2025 | 245.35 | 255.3 | 255.3 | 255.3 | 245.35 | 1,375 |
| September 12, 2025 | 239.15 | 241.25 | 241.25 | 243.6 | 237.15 | 490 |
| September 11, 2025 | 238.65 | 239.15 | 239.15 | 241.65 | 236.5 | 480 |
| September 10, 2025 | 232.9 | 233.45 | 233.45 | 233.45 | 229.3 | 486 |
| September 09, 2025 | 238.3 | 233.3 | 233.3 | 238.3 | 233.3 | 376 |
| September 08, 2025 | 237 | 238.9 | 238.9 | 238.9 | 236.1 | 154 |
| September 05, 2025 | 235.3 | 237.35 | 237.35 | 238.65 | 234.95 | 639 |
| September 04, 2025 | 236.45 | 232.65 | 232.65 | 240 | 232 | 939 |
| September 03, 2025 | 240.05 | 236.45 | 236.45 | 240.05 | 235.45 | 450 |
| September 02, 2025 | 238.4 | 238.45 | 238.45 | 240.1 | 235.7 | 929 |
| September 01, 2025 | 229.95 | 229.8 | 229.8 | 233.2 | 229.65 | 187 |
| August 29, 2025 | 232.6 | 229.3 | 229.3 | 233.8 | 229.3 | 2,692 |
| August 28, 2025 | 230.9 | 235.05 | 235.05 | 239.5 | 230.9 | 1,149 |
| August 27, 2025 | 227.15 | 229.25 | 229.25 | 231.5 | 227.15 | 297 |
| August 26, 2025 | 223.8 | 225.5 | 225.5 | 228.6 | 223.05 | 210 |
| August 25, 2025 | 223.2 | 224 | 224 | 226.5 | 222 | 621 |
| August 22, 2025 | 217.95 | 224.05 | 224.05 | 225.1 | 217.9 | 466 |
| August 21, 2025 | 220.65 | 218.35 | 218.35 | 220.95 | 217.1 | 292 |
| August 20, 2025 | 217.55 | 221.7 | 221.7 | 221.85 | 217.55 | 179 |
| August 19, 2025 | 210.5 | 216.75 | 216.75 | 217.1 | 210.5 | 698 |
| August 18, 2025 | 210.9 | 210 | 210 | 211.15 | 210 | 682 |
| August 15, 2025 | 211.45 | 211.95 | 211.95 | 212.35 | 211.45 | 49 |
| August 14, 2025 | 213.9 | 211.65 | 211.65 | 213.9 | 211.5 | 96 |
| August 13, 2025 | 217.55 | 217.35 | 217.35 | 217.7 | 215 | 158 |
| August 12, 2025 | 209.7 | 213.35 | 213.35 | 213.35 | 209.7 | 172 |
| August 11, 2025 | 218.1 | 213.1 | 213.1 | 218.1 | 212.45 | 620 |
| August 08, 2025 | 212.5 | 215.4 | 215.4 | 215.95 | 212.25 | 470 |
| August 07, 2025 | 209.6 | 213.4 | 213.4 | 215 | 209.15 | 1,085 |
| August 06, 2025 | 210.35 | 209.5 | 209.5 | 210.35 | 209.3 | 148 |
| August 05, 2025 | 216.75 | 211.65 | 211.65 | 216.75 | 211.65 | 244 |
| August 04, 2025 | 212.55 | 215.1 | 215.1 | 215.1 | 212.55 | 71 |
| August 01, 2025 | 216.5 | 215.85 | 215.85 | 217.95 | 214.5 | 775 |
| July 31, 2025 | 216 | 216.4 | 216.4 | 219.1 | 215.1 | 751 |
| July 30, 2025 | 217.85 | 215.65 | 215.65 | 223.25 | 215.65 | 1,833 |
| July 29, 2025 | 216.5 | 213.05 | 213.05 | 217.35 | 212.55 | 750 |
| July 28, 2025 | 223.85 | 215.7 | 215.7 | 224 | 215.6 | 388 |
| July 25, 2025 | 207.15 | 221.55 | 221.55 | 221.8 | 207.15 | 1,857 |
| July 24, 2025 | 211.25 | 212.15 | 212.15 | 218 | 211.25 | 2,169 |
| July 23, 2025 | 208.55 | 212.85 | 212.85 | 213.15 | 207.65 | 1,199 |
| July 22, 2025 | 196.98 | 202.6 | 202.6 | 203.4 | 196.98 | 1,273 |
| July 21, 2025 | 196.64 | 197.34 | 197.34 | 197.56 | 195.54 | 282 |
| July 18, 2025 | 196.74 | 197.06 | 197.06 | 199.7 | 195.78 | 523 |
| July 17, 2025 | 193.54 | 192.96 | 192.96 | 194.4 | 191.16 | 519 |
| July 16, 2025 | 193.12 | 192.42 | 192.42 | 194.3 | 192.42 | 690 |
| July 15, 2025 | 197.6 | 196.38 | 196.38 | 200.1 | 196.38 | 630 |
| July 14, 2025 | 195.18 | 197.02 | 197.02 | 197.02 | 194.9 | 353 |
| July 11, 2025 | 202.75 | 198.7 | 198.7 | 202.75 | 198.7 | 632 |
| July 10, 2025 | 202.15 | 206.15 | 206.15 | 206.8 | 202.15 | 1,266 |
| July 09, 2025 | 196.84 | 199.56 | 199.56 | 200.8 | 195.66 | 278 |
| July 08, 2025 | 195.32 | 198.1 | 198.1 | 200 | 195.32 | 305 |
| July 07, 2025 | 197.4 | 195.4 | 195.4 | 197.4 | 194.6 | 269 |
| July 04, 2025 | 196.4 | 197.88 | 197.88 | 198.66 | 194.22 | 1,121 |
| July 03, 2025 | 204.55 | 198.7 | 198.7 | 204.8 | 198.7 | 604 |
| July 02, 2025 | 199.06 | 202.55 | 202.55 | 203.5 | 196.08 | 1,724 |
| July 01, 2025 | 184.3 | 195.76 | 195.76 | 195.76 | 184.3 | 1,095 |
| June 30, 2025 | 185.66 | 185.1 | 185.1 | 187.74 | 184.7 | 997 |
| June 27, 2025 | 179.18 | 184.48 | 184.48 | 185 | 179.18 | 1,136 |
| June 26, 2025 | 177 | 174.26 | 174.26 | 177.58 | 173.98 | 947 |