227.30
-0.15(-0.07%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 228.65 | 227.45 | 227.45 | 228.8 | 227.1 | 231 |
| January 12, 2026 | 228.6 | 230.1 | 230.1 | 230.1 | 228.2 | 704 |
| January 09, 2026 | 231.65 | 230.1 | 230.1 | 231.75 | 229.35 | 1,526 |
| January 08, 2026 | 231.35 | 232.8 | 232.8 | 232.8 | 231.05 | 86 |
| January 07, 2026 | 234.95 | 230.95 | 230.95 | 234.95 | 229.4 | 930 |
| January 06, 2026 | 236.8 | 234.95 | 234.95 | 236.9 | 234.95 | 340 |
| January 05, 2026 | 233.7 | 235.9 | 235.9 | 235.9 | 232.5 | 713 |
| January 02, 2026 | 236.75 | 234.9 | 234.9 | 237.55 | 234.9 | 961 |
| December 30, 2025 | 235.45 | 236.4 | 236.4 | 236.55 | 235.25 | 275 |
| December 29, 2025 | 236.3 | 235.35 | 235.35 | 237.35 | 235 | 573 |
| December 23, 2025 | 236.05 | 236.3 | 236.3 | 236.85 | 235.9 | 642 |
| December 22, 2025 | 234.05 | 235.5 | 235.5 | 235.5 | 234 | 1,820 |
| December 19, 2025 | 232.8 | 234.4 | 234.4 | 234.45 | 232.8 | 3,355 |
| December 18, 2025 | 230.75 | 232.65 | 232.65 | 232.65 | 230.75 | 202 |
| December 17, 2025 | 231.4 | 231.7 | 231.7 | 232.2 | 231.4 | 161 |
| December 16, 2025 | 231 | 230.7 | 230.7 | 231.45 | 230.35 | 88 |
| December 15, 2025 | 229.55 | 230.6 | 230.6 | 231.1 | 229.4 | 725 |
| December 12, 2025 | 229.35 | 228 | 228 | 230.6 | 228 | 88 |
| December 11, 2025 | 226.95 | 228.4 | 228.4 | 228.55 | 226.65 | 459 |
| December 10, 2025 | 225.5 | 226.4 | 226.4 | 226.5 | 225.25 | 492 |
| December 09, 2025 | 225.4 | 226 | 226 | 227 | 225.4 | 323 |
| December 08, 2025 | 223.6 | 224.5 | 224.5 | 224.5 | 223.5 | 169 |
| December 05, 2025 | 223.6 | 223.5 | 223.5 | 224.8 | 223.35 | 329 |
| December 04, 2025 | 224.6 | 225.25 | 225.25 | 225.45 | 224.3 | 150 |
| December 03, 2025 | 225.65 | 224.65 | 224.65 | 225.65 | 224.15 | 382 |
| December 02, 2025 | 226.85 | 227.05 | 227.05 | 227.3 | 226.65 | 252 |
| December 01, 2025 | 227.45 | 226.3 | 226.3 | 227.45 | 225.85 | 331 |
| November 28, 2025 | 227.8 | 228.05 | 228.05 | 228.15 | 226.9 | 74 |
| November 27, 2025 | 227.1 | 227.95 | 227.95 | 227.95 | 227.1 | 55 |
| November 26, 2025 | 224.45 | 227.2 | 227.2 | 227.3 | 224.45 | 141 |
| November 25, 2025 | 222.35 | 224.2 | 224.2 | 224.3 | 221.55 | 106 |
| November 24, 2025 | 223.05 | 222.4 | 222.4 | 223.3 | 221.35 | 137 |
| November 21, 2025 | 220.95 | 222.65 | 222.65 | 223.1 | 220.95 | 389 |
| November 20, 2025 | 222.45 | 222.05 | 222.05 | 222.95 | 221.75 | 1,028 |
| November 19, 2025 | 221.75 | 221.1 | 221.1 | 222.15 | 221 | 264 |
| November 18, 2025 | 221.65 | 221.85 | 221.85 | 222.5 | 221.1 | 1,040 |
| November 17, 2025 | 226.9 | 224.9 | 224.9 | 226.9 | 224.55 | 607 |
| November 14, 2025 | 228.2 | 227 | 227 | 228.5 | 226.4 | 1,978 |
| November 13, 2025 | 229.1 | 229.45 | 229.45 | 230.75 | 228.65 | 91 |
| November 12, 2025 | 227.35 | 228.35 | 228.35 | 229.2 | 227.35 | 256 |
| November 11, 2025 | 225.05 | 227.1 | 227.1 | 227.1 | 225.05 | 482 |
| November 10, 2025 | 224.1 | 225.5 | 225.5 | 225.7 | 223.5 | 173 |
| November 07, 2025 | 224.6 | 222.6 | 222.6 | 224.65 | 221 | 404 |
| November 06, 2025 | 224.35 | 223.8 | 223.8 | 224.35 | 223.15 | 890 |
| November 05, 2025 | 222.85 | 225.05 | 225.05 | 225.05 | 222.5 | 130 |
| November 04, 2025 | 220.15 | 223.2 | 223.2 | 223.2 | 219.8 | 122 |
| November 03, 2025 | 223.25 | 222.85 | 222.85 | 223.85 | 222.85 | 834 |
| October 31, 2025 | 225.15 | 222.35 | 222.35 | 225.4 | 221.35 | 551 |
| October 30, 2025 | 226 | 226.55 | 226.55 | 226.7 | 224.5 | 521 |
| October 29, 2025 | 225.25 | 225.4 | 225.4 | 226.25 | 225.15 | 303 |
| October 28, 2025 | 227.7 | 226.8 | 226.8 | 227.7 | 226 | 370 |
| October 27, 2025 | 226.35 | 227.4 | 227.4 | 227.4 | 225.5 | 198 |
| October 24, 2025 | 224.85 | 225.7 | 225.7 | 225.7 | 223.95 | 359 |
| October 23, 2025 | 224.6 | 224.8 | 224.8 | 225.2 | 224.35 | 92 |
| October 22, 2025 | 224.25 | 224.7 | 224.7 | 224.7 | 223.55 | 205 |
| October 21, 2025 | 223.35 | 223.9 | 223.9 | 223.9 | 223.35 | 101 |
| October 20, 2025 | 223.2 | 222.4 | 222.4 | 223.2 | 222.25 | 401 |
| October 17, 2025 | 222.3 | 221.45 | 221.45 | 222.3 | 220.95 | 14,110 |
| October 16, 2025 | 228.5 | 226.05 | 226.05 | 228.5 | 225.35 | 450 |
| October 15, 2025 | 230.9 | 229 | 229 | 231.8 | 229 | 819 |