211.95
-1.5(-0.70%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 212.35 | 213.45 | 213.45 | 219.4 | 211.25 | 1.6M |
| January 12, 2026 | 212.5 | 213.5 | 213.5 | 214.1 | 210.65 | 1.08M |
| January 09, 2026 | 207 | 212.35 | 212.35 | 214.25 | 206 | 1.74M |
| January 08, 2026 | 208.65 | 206.5 | 206.5 | 209.25 | 205.9 | 1.22M |
| January 07, 2026 | 203.55 | 208.4 | 209.15 | 208.4 | 202.75 | 1.61M |
| January 06, 2026 | 203.6 | 202.05 | 202.05 | 203.95 | 200.6 | 1.51M |
| January 05, 2026 | 200.2 | 205.2 | 205.2 | 206.2 | 199.6 | 1.31M |
| January 02, 2026 | 207.9 | 201.95 | 201.95 | 208.7 | 200.05 | 1.86M |
| December 30, 2025 | 208.7 | 208.35 | 208.35 | 209.6 | 207.8 | 608,689 |
| December 29, 2025 | 208.25 | 208.45 | 208.45 | 209.25 | 207.2 | 705,091 |
| December 23, 2025 | 208.95 | 207.7 | 207.7 | 209.2 | 207.5 | 620,117 |
| December 22, 2025 | 208 | 208.4 | 208.4 | 210.5 | 207.65 | 823,365 |
| December 19, 2025 | 208.25 | 208.8 | 208.8 | 209.3 | 205.1 | 3.97M |
| December 18, 2025 | 207.05 | 209.45 | 209.45 | 209.9 | 206.95 | 1.49M |
| December 17, 2025 | 206.5 | 207.05 | 207.05 | 208.1 | 204.85 | 1.27M |
| December 16, 2025 | 206.85 | 206.8 | 206.8 | 208.3 | 204.85 | 645,722 |
| December 15, 2025 | 208.9 | 209.65 | 209.65 | 212.9 | 208.45 | 1.34M |
| December 12, 2025 | 210.25 | 208.45 | 208.45 | 211.3 | 208.1 | 1.23M |
| December 11, 2025 | 204 | 209.3 | 209.3 | 211.1 | 201.85 | 1.72M |
| December 10, 2025 | 210.55 | 210.95 | 210.95 | 211.1 | 207 | 1.28M |
| December 09, 2025 | 209.15 | 210 | 209.5 | 211 | 208.4 | 798,575 |
| December 08, 2025 | 213.25 | 208.95 | 208.95 | 213.3 | 208.95 | 1.1M |
| December 05, 2025 | 211.25 | 213.25 | 213.25 | 214.75 | 210.05 | 1.02M |
| December 04, 2025 | 208.75 | 210.15 | 210.15 | 213.5 | 208.05 | 1.76M |
| December 03, 2025 | 208.25 | 206.5 | 206.5 | 210.4 | 206.15 | 997,134 |
| December 02, 2025 | 207.55 | 207.85 | 207.85 | 209.45 | 206.45 | 901,545 |
| December 01, 2025 | 208.6 | 208.9 | 208.9 | 209.9 | 207.1 | 1.07M |
| November 28, 2025 | 206.85 | 208.55 | 208.55 | 209.45 | 206.35 | 901,070 |
| November 27, 2025 | 207.2 | 207 | 207 | 208.75 | 206.7 | 473,852 |
| November 26, 2025 | 205.5 | 206.7 | 206.7 | 206.95 | 203.65 | 1.24M |
| November 25, 2025 | 205.05 | 204.85 | 204.85 | 206.45 | 202.3 | 1.29M |
| November 24, 2025 | 207.65 | 207.5 | 207.5 | 209.55 | 206.25 | 2.71M |
| November 21, 2025 | 204 | 205 | 205 | 208.2 | 203.35 | 1.52M |
| November 20, 2025 | 206.95 | 206.6 | 206.6 | 209.6 | 206.25 | 1.09M |
| November 19, 2025 | 205.2 | 205.5 | 205.5 | 207.55 | 203.75 | 1.17M |
| November 18, 2025 | 203.4 | 205.35 | 205.35 | 206.6 | 202.5 | 1.35M |
| November 17, 2025 | 211.6 | 207 | 207 | 211.8 | 205.7 | 1.33M |
| November 14, 2025 | 213.75 | 211.1 | 211.1 | 214.2 | 207.55 | 2.18M |
| November 13, 2025 | 218.1 | 218.1 | 218.1 | 220.15 | 217.35 | 961,985 |
| November 12, 2025 | 219.35 | 218.4 | 218.4 | 220.4 | 218.15 | 1.12M |
| November 11, 2025 | 216.65 | 217.05 | 217.05 | 219 | 216.2 | 1.02M |
| November 10, 2025 | 218.75 | 216.25 | 216.25 | 220.05 | 216 | 1.21M |
| November 07, 2025 | 219.65 | 215.65 | 215.65 | 220 | 215.1 | 1.49M |
| November 06, 2025 | 225.6 | 217.95 | 217.95 | 226.85 | 217.55 | 1.26M |
| November 05, 2025 | 224.95 | 227.95 | 227.95 | 229.95 | 223.75 | 944,453 |
| November 04, 2025 | 226 | 226.05 | 226.05 | 226.7 | 224 | 982,932 |
| November 03, 2025 | 225.4 | 228.85 | 228.85 | 231.05 | 224.4 | 1.08M |
| October 31, 2025 | 224.65 | 224.45 | 224.45 | 226.3 | 223.75 | 1.21M |
| October 30, 2025 | 224.3 | 225.85 | 225.85 | 227.6 | 223.65 | 1.39M |
| October 29, 2025 | 231.7 | 224.3 | 224.3 | 232.2 | 223.3 | 1.93M |
| October 28, 2025 | 233.9 | 234.1 | 234.1 | 235.05 | 232.75 | 1.13M |
| October 27, 2025 | 234 | 235.55 | 235.55 | 235.8 | 233.15 | 1.16M |
| October 24, 2025 | 241.25 | 233.35 | 233.35 | 241.3 | 233.35 | 1.8M |
| October 23, 2025 | 239.4 | 242 | 242 | 244.3 | 229.7 | 3.17M |
| October 22, 2025 | 241.15 | 236.85 | 236.85 | 241.25 | 236.5 | 1.75M |
| October 21, 2025 | 238.15 | 240.4 | 240.4 | 241.25 | 236.35 | 1.44M |
| October 20, 2025 | 233.8 | 238.6 | 238.6 | 239.6 | 232.9 | 1.4M |
| October 17, 2025 | 229.25 | 230.95 | 230.95 | 232 | 227 | 1.16M |
| October 16, 2025 | 231.2 | 233.2 | 233.2 | 237.1 | 230.35 | 1.15M |
| October 15, 2025 | 231.8 | 234.2 | 234.2 | 234.65 | 231.45 | 1.1M |