221.50
+0.25(+0.11%)
Currency In EUR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 08, 2025 | 221.65 | 221.5 | 221.5 | 221.65 | 220.2 | 319 |
September 05, 2025 | 223.7 | 221.25 | 221.25 | 223.7 | 221.05 | 879 |
September 04, 2025 | 221.15 | 222.6 | 222.6 | 223.25 | 220.85 | 377 |
September 03, 2025 | 218.5 | 219.95 | 219.95 | 220.15 | 218.35 | 1,112 |
September 02, 2025 | 224.4 | 220.75 | 220.75 | 224.4 | 220.75 | 1,248 |
September 01, 2025 | 225.95 | 224.35 | 224.35 | 225.95 | 223.8 | 448 |
August 29, 2025 | 225.95 | 225.6 | 225.6 | 226.4 | 225.1 | 364 |
August 28, 2025 | 228.1 | 226.05 | 226.05 | 228.1 | 225.65 | 579 |
August 27, 2025 | 227.15 | 227.25 | 227.25 | 227.7 | 226.3 | 201 |
August 26, 2025 | 226.9 | 226.95 | 226.95 | 227.3 | 225.95 | 695 |
August 25, 2025 | 231.7 | 230.35 | 230.35 | 231.8 | 230.35 | 749 |
August 22, 2025 | 233.35 | 232.3 | 232.3 | 233.8 | 232.2 | 609 |
August 21, 2025 | 233.95 | 233.65 | 233.65 | 234.2 | 233.2 | 287 |
August 20, 2025 | 231.8 | 233.55 | 233.55 | 233.55 | 231.55 | 149 |
August 19, 2025 | 231.35 | 231.5 | 231.5 | 231.9 | 230.8 | 130 |
August 18, 2025 | 231.55 | 231 | 231 | 231.7 | 230.85 | 227 |
August 15, 2025 | 233.1 | 232.25 | 232.25 | 233.35 | 232.25 | 588 |
August 14, 2025 | 230.8 | 231.9 | 231.9 | 233.2 | 230.8 | 343 |
August 13, 2025 | 228.6 | 229.8 | 229.8 | 230.1 | 228.6 | 109 |
August 12, 2025 | 229.15 | 228 | 228 | 229.65 | 228 | 227 |
August 11, 2025 | 228.9 | 228.65 | 228.65 | 229.25 | 228.35 | 1,285 |
August 08, 2025 | 228.35 | 227.95 | 227.95 | 228.5 | 227 | 303 |
August 07, 2025 | 230 | 231.85 | 231.85 | 233.35 | 230 | 512 |
August 06, 2025 | 226.8 | 228.3 | 228.3 | 228.3 | 226.25 | 274 |
August 05, 2025 | 223.75 | 225.3 | 225.3 | 225.45 | 223.75 | 366 |
August 04, 2025 | 219.7 | 223.45 | 223.45 | 223.9 | 219.7 | 47,797 |
August 01, 2025 | 221.9 | 217.9 | 217.9 | 221.9 | 217.9 | 5,102 |
July 31, 2025 | 224.95 | 225.5 | 225.5 | 225.75 | 224.45 | 230 |
July 30, 2025 | 224.05 | 224.2 | 224.2 | 224.65 | 224.05 | 297 |
July 29, 2025 | 223.3 | 224.65 | 224.65 | 225 | 223.3 | 619 |
July 28, 2025 | 223.95 | 222.3 | 222.3 | 224.8 | 221.85 | 780 |
July 25, 2025 | 223.3 | 223 | 223 | 223.35 | 222.15 | 280 |
July 24, 2025 | 225.95 | 223.6 | 223.6 | 225.95 | 223.15 | 341 |
July 23, 2025 | 224.25 | 223.85 | 223.85 | 224.4 | 223.75 | 153 |
July 22, 2025 | 222.7 | 221.65 | 221.65 | 222.7 | 220.9 | 443 |
July 21, 2025 | 222.5 | 223.2 | 223.2 | 223.35 | 222.05 | 846 |
July 18, 2025 | 222.7 | 222.65 | 222.65 | 222.95 | 221.55 | 25,063 |
July 17, 2025 | 220.9 | 221.3 | 221.3 | 221.35 | 220.2 | 15,124 |
July 16, 2025 | 219.15 | 219.8 | 219.8 | 221 | 219.15 | 719 |
July 15, 2025 | 221.15 | 218.9 | 218.9 | 221.15 | 218.9 | 219 |
July 14, 2025 | 219.55 | 220.75 | 220.75 | 220.75 | 219.1 | 45,251 |
July 11, 2025 | 220.95 | 220.55 | 220.55 | 221.2 | 219.6 | 964 |
July 10, 2025 | 222.75 | 220.55 | 220.55 | 222.9 | 220.55 | 54 |
July 09, 2025 | 221.25 | 222.2 | 222.2 | 222.9 | 221.25 | 216 |
July 08, 2025 | 220.2 | 220 | 220 | 220.2 | 219.5 | 162 |
July 07, 2025 | 218.05 | 220.2 | 220.2 | 220.2 | 218.05 | 230 |
July 04, 2025 | 218 | 217.5 | 217.5 | 218 | 217.15 | 60 |
July 03, 2025 | 216.4 | 218.6 | 218.6 | 218.6 | 216.4 | 501 |
July 02, 2025 | 218.8 | 215.55 | 215.55 | 218.8 | 215.45 | 263 |
July 01, 2025 | 219.8 | 217.4 | 217.4 | 220.05 | 217.4 | 908 |
June 30, 2025 | 219.4 | 218.65 | 218.65 | 219.4 | 218.15 | 256 |
June 27, 2025 | 218.75 | 218.9 | 218.9 | 218.9 | 218.1 | 124 |
June 26, 2025 | 218.65 | 217.7 | 217.7 | 218.65 | 217 | 111 |
June 25, 2025 | 218.7 | 217.9 | 217.9 | 218.7 | 217.9 | 118 |
June 24, 2025 | 220.5 | 218.05 | 218.05 | 220.5 | 218.05 | 242 |
June 23, 2025 | 217.15 | 216.45 | 216.45 | 218.3 | 216.45 | 369 |
June 20, 2025 | 217.15 | 218.8 | 218.8 | 218.95 | 217.15 | 239 |
June 19, 2025 | 215.7 | 215.95 | 215.95 | 216.9 | 215.7 | 911 |
June 18, 2025 | 218.15 | 216.65 | 216.65 | 218.15 | 216.6 | 48 |
June 17, 2025 | 216.85 | 216.95 | 216.95 | 217.7 | 216.85 | 448 |