215.65
-2.3(-1.06%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| October 14, 2025 | 230.95 | 232.7 | 232.7 | 232.7 | 228.45 | 1.32M |
| October 13, 2025 | 231.8 | 231.4 | 231.4 | 233.75 | 229.65 | 737,467 |
| October 10, 2025 | 238.8 | 230.55 | 230.55 | 239.1 | 230.55 | 1.3M |
| October 09, 2025 | 239 | 237.8 | 237.8 | 239.35 | 235.05 | 924,750 |
| October 08, 2025 | 235.45 | 237.2 | 237.2 | 239.25 | 234.65 | 1.36M |
| October 07, 2025 | 233.95 | 235 | 235 | 236.4 | 233.1 | 1.35M |
| October 06, 2025 | 230.4 | 231.6 | 231.6 | 232.6 | 229.05 | 735,402 |
| October 03, 2025 | 232.65 | 230.15 | 230.15 | 233 | 228.25 | 570,311 |
| October 02, 2025 | 227.6 | 232.1 | 232.1 | 233.6 | 226.45 | 1.2M |
| October 01, 2025 | 225.05 | 227.8 | 227.8 | 228.5 | 224.5 | 701,503 |
| September 30, 2025 | 225 | 227.9 | 227.9 | 228.6 | 224.5 | 1.12M |
| September 29, 2025 | 225.55 | 225.55 | 225.55 | 226.1 | 222.95 | 950,657 |
| September 26, 2025 | 225.55 | 225.15 | 225.15 | 225.65 | 221.9 | 1.03M |
| September 25, 2025 | 228.85 | 225.2 | 225.2 | 229.35 | 222 | 1.66M |
| September 24, 2025 | 225.8 | 228 | 228 | 232.85 | 224.5 | 2.42M |
| September 23, 2025 | 225.6 | 226.2 | 226.2 | 227.6 | 224.7 | 1.12M |
| September 22, 2025 | 225.5 | 224.7 | 224.7 | 226.9 | 223.5 | 1.36M |
| September 19, 2025 | 227.15 | 227.55 | 227.55 | 229.65 | 227 | 5.44M |
| September 18, 2025 | 223.9 | 229.5 | 229.5 | 229.9 | 222 | 2.53M |
| September 17, 2025 | 215.25 | 217.7 | 217.7 | 220.2 | 214.3 | 2M |
| September 16, 2025 | 215 | 210.95 | 210.95 | 215.95 | 209.7 | 1.76M |
| September 15, 2025 | 220.3 | 214.65 | 214.65 | 221.05 | 211.65 | 2.25M |
| September 12, 2025 | 219.9 | 220.9 | 220.9 | 221.8 | 219.2 | 1.36M |
| September 11, 2025 | 222 | 219.8 | 219.8 | 222.85 | 218.9 | 1.97M |
| September 10, 2025 | 235 | 223.7 | 223.7 | 236.65 | 222.95 | 2.34M |
| September 09, 2025 | 229.7 | 230.3 | 230.3 | 231.15 | 228.4 | 1.04M |
| September 08, 2025 | 229.45 | 230.45 | 230.45 | 231.45 | 228.2 | 1.28M |
| September 05, 2025 | 233.4 | 228.25 | 228.25 | 233.6 | 227.9 | 1.27M |
| September 04, 2025 | 231.9 | 233.2 | 233.2 | 235.15 | 231.6 | 871,586 |
| September 03, 2025 | 230.15 | 231.35 | 231.35 | 231.8 | 229.2 | 1.03M |
| September 02, 2025 | 232.4 | 227.25 | 227.25 | 233.25 | 227.25 | 1.29M |
| September 01, 2025 | 232.5 | 233.9 | 233.9 | 234.8 | 231.9 | 603,099 |
| August 29, 2025 | 234.55 | 231.7 | 231.7 | 235.15 | 231.15 | 1.28M |
| August 28, 2025 | 236.75 | 236.35 | 236.35 | 237.85 | 235 | 796,628 |
| August 27, 2025 | 231 | 236.4 | 236.4 | 237.2 | 230.95 | 1.09M |
| August 26, 2025 | 231.85 | 231.85 | 231.85 | 235.75 | 231.7 | 2.21M |
| August 25, 2025 | 231.7 | 233 | 233 | 233.95 | 230.85 | 838,506 |
| August 22, 2025 | 231.4 | 232.6 | 232.6 | 232.7 | 230.3 | 1.23M |
| August 21, 2025 | 233.4 | 232.15 | 232.15 | 233.7 | 231.5 | 1.15M |
| August 20, 2025 | 233.4 | 233.75 | 233.75 | 236.2 | 231.65 | 1.3M |
| August 19, 2025 | 237.35 | 236.9 | 236.9 | 238.6 | 235.85 | 1.2M |
| August 18, 2025 | 237.7 | 236.65 | 236.65 | 237.7 | 235.45 | 1.12M |