228.75
+4.95(+2.21%)
Currency In EUR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 226.6 | 228.75 | 228.75 | 230.45 | 226.2 | 970,009 |
September 25, 2025 | 225.8 | 223.8 | 223.8 | 226.3 | 220.3 | 1.04M |
September 24, 2025 | 227.8 | 226.35 | 226.35 | 228.5 | 225.9 | 957,411 |
September 23, 2025 | 229.55 | 229 | 229 | 230.75 | 225.75 | 939,128 |
September 22, 2025 | 227.95 | 227.05 | 227.05 | 228.1 | 225.35 | 686,001 |
September 19, 2025 | 229.7 | 228.4 | 228.4 | 229.7 | 226.65 | 2.67M |
September 18, 2025 | 226.6 | 228 | 228 | 230.55 | 226.55 | 888,855 |
September 17, 2025 | 225.8 | 225.25 | 225.25 | 226.2 | 223.2 | 738,466 |
September 16, 2025 | 229.95 | 226.05 | 226.05 | 231.4 | 225.8 | 926,078 |
September 15, 2025 | 230.4 | 230.2 | 230.2 | 232.3 | 227.8 | 651,285 |
September 12, 2025 | 229.75 | 228.55 | 228.55 | 229.9 | 226.7 | 839,344 |
September 11, 2025 | 229.3 | 229.05 | 229.05 | 232.3 | 227.4 | 930,995 |
September 10, 2025 | 229 | 228.4 | 228.4 | 229.9 | 225.7 | 826,971 |
September 09, 2025 | 230.85 | 228.5 | 228.5 | 231.8 | 227.8 | 600,680 |
September 08, 2025 | 228.5 | 230.65 | 230.65 | 232.1 | 228.1 | 795,352 |
September 05, 2025 | 231.5 | 226 | 226 | 232.25 | 224.65 | 850,761 |
September 04, 2025 | 229.55 | 230.05 | 230.05 | 230.95 | 228.3 | 633,969 |
September 03, 2025 | 231 | 229.45 | 229.45 | 233.4 | 228.8 | 1.02M |
September 02, 2025 | 238 | 228.7 | 228.7 | 238.1 | 228.7 | 1.04M |
September 01, 2025 | 238.1 | 239.2 | 239.2 | 239.95 | 238.1 | 553,437 |
August 29, 2025 | 235.2 | 236.6 | 236.6 | 240.6 | 234.75 | 1.13M |
August 28, 2025 | 235.4 | 236.85 | 236.85 | 237.8 | 235.05 | 681,376 |
August 27, 2025 | 236.15 | 233 | 233 | 236.45 | 231 | 600,968 |
August 26, 2025 | 233.05 | 234.9 | 234.9 | 236.55 | 232.85 | 987,924 |
August 25, 2025 | 235.15 | 235.5 | 235.5 | 236.55 | 234.2 | 430,291 |
August 22, 2025 | 232.7 | 236.9 | 236.9 | 237.5 | 232.7 | 665,837 |
August 21, 2025 | 232.9 | 233.65 | 233.65 | 234.35 | 232.3 | 510,714 |
August 20, 2025 | 235.65 | 233.5 | 233.5 | 236.9 | 232.8 | 650,476 |
August 19, 2025 | 234.55 | 238.25 | 238.25 | 239.1 | 234.4 | 785,103 |
August 18, 2025 | 233.4 | 233.55 | 233.55 | 233.85 | 231.5 | 490,730 |
August 15, 2025 | 235 | 234.25 | 234.25 | 237.2 | 233.2 | 793,608 |
August 14, 2025 | 230.35 | 233.25 | 233.25 | 233.95 | 230.35 | 659,178 |
August 13, 2025 | 232.5 | 230.25 | 230.25 | 233.55 | 229.7 | 782,153 |
August 12, 2025 | 229.6 | 231.1 | 231.1 | 231.6 | 227.55 | 847,309 |
August 11, 2025 | 234 | 228.05 | 228.05 | 234.3 | 227.1 | 697,247 |
August 08, 2025 | 229.75 | 232.4 | 232.4 | 232.8 | 228.4 | 1.11M |
August 07, 2025 | 216.3 | 227.1 | 227.1 | 231.1 | 214.8 | 1.81M |
August 06, 2025 | 221.2 | 219 | 219 | 222.2 | 217.8 | 921,610 |
August 05, 2025 | 218.35 | 218.8 | 218.8 | 221.35 | 217.7 | 892,892 |
August 04, 2025 | 213.9 | 216.8 | 216.8 | 218 | 213.65 | 979,051 |
August 01, 2025 | 222.15 | 212.95 | 212.95 | 222.6 | 212.95 | 1.58M |
July 31, 2025 | 228.95 | 224.9 | 224.9 | 230.9 | 224.9 | 1.18M |
July 30, 2025 | 227.7 | 228.95 | 228.95 | 231.1 | 226.3 | 696,327 |
July 29, 2025 | 226.5 | 227.05 | 227.05 | 229.3 | 226.1 | 731,633 |
July 28, 2025 | 231.2 | 225.65 | 225.65 | 232.1 | 225 | 776,650 |
July 25, 2025 | 226 | 227.3 | 227.3 | 227.8 | 224.35 | 623,486 |
July 24, 2025 | 230 | 227.25 | 227.25 | 231.9 | 226.2 | 799,930 |
July 23, 2025 | 226.95 | 227.7 | 227.7 | 227.9 | 224.5 | 1.1M |
July 22, 2025 | 223.6 | 220.35 | 220.35 | 224.1 | 218.05 | 782,217 |
July 21, 2025 | 224.9 | 224.55 | 224.55 | 227.25 | 224.35 | 569,482 |
July 18, 2025 | 228 | 224.2 | 224.2 | 228.75 | 223 | 1.02M |
July 17, 2025 | 222.05 | 226 | 226 | 226.55 | 221.5 | 1.36M |
July 16, 2025 | 216.95 | 217.15 | 217.15 | 218.95 | 215.4 | 982,371 |
July 15, 2025 | 221.45 | 218.3 | 218.3 | 223.15 | 218.1 | 874,728 |
July 14, 2025 | 220.35 | 220.3 | 220.3 | 221.1 | 218.7 | 647,666 |
July 11, 2025 | 225.05 | 223.05 | 223.05 | 225.2 | 221.95 | 773,039 |
July 10, 2025 | 226.6 | 226.8 | 226.8 | 227.9 | 225.4 | 950,432 |
July 09, 2025 | 218 | 225.5 | 225.5 | 227.65 | 217.6 | 1.73M |
July 08, 2025 | 219.3 | 217.05 | 217.05 | 219.45 | 216.55 | 1M |
July 07, 2025 | 217.1 | 218.35 | 218.35 | 218.5 | 215.15 | 773,153 |