233.55
-0.7(-0.30%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 04, 2025 | 218.85 | 216 | 216 | 220.1 | 216 | 861,838 |
| July 03, 2025 | 222.75 | 221.3 | 221.3 | 226 | 220.35 | 987,184 |
| July 02, 2025 | 217.4 | 219.5 | 219.5 | 219.5 | 216.75 | 854,971 |
| July 01, 2025 | 217.35 | 215.65 | 215.65 | 218.3 | 213.75 | 927,117 |
| June 30, 2025 | 224.45 | 217.65 | 217.65 | 224.5 | 217.65 | 1.21M |
| June 27, 2025 | 216.4 | 222.75 | 222.75 | 223 | 215.75 | 1.44M |
| June 26, 2025 | 214.2 | 214.85 | 214.85 | 216.1 | 212.8 | 790,826 |
| June 25, 2025 | 215.8 | 213.6 | 213.6 | 216.25 | 212.7 | 904,964 |
| June 24, 2025 | 214.75 | 214.5 | 214.5 | 216.75 | 213.4 | 1.46M |
| June 23, 2025 | 208.4 | 208.8 | 208.8 | 210.8 | 206.7 | 911,700 |
| June 20, 2025 | 209.95 | 209.3 | 209.3 | 212.6 | 209.3 | 3.17M |
| June 19, 2025 | 208.85 | 207.9 | 207.9 | 210.25 | 207.65 | 933,294 |
| June 18, 2025 | 213.15 | 211.05 | 211.05 | 213.85 | 210.65 | 965,949 |
| June 17, 2025 | 214.2 | 214 | 214 | 215.5 | 212.2 | 970,219 |
| June 16, 2025 | 216.05 | 216 | 216 | 217 | 214.75 | 1.1M |
| June 13, 2025 | 212.75 | 214.95 | 214.95 | 214.95 | 211.85 | 1.22M |
| June 12, 2025 | 216.7 | 217.35 | 217.35 | 219.4 | 215.05 | 936,464 |
| June 11, 2025 | 219.65 | 219.7 | 219.7 | 221.5 | 217.35 | 1.21M |
| June 10, 2025 | 219.4 | 219.05 | 219.05 | 220.3 | 217.2 | 881,822 |
| June 09, 2025 | 218.5 | 219.3 | 219.3 | 220.1 | 217.5 | 638,390 |
| June 06, 2025 | 219.2 | 218.8 | 218.8 | 219.6 | 216.9 | 616,145 |
| June 05, 2025 | 218.15 | 219.25 | 219.25 | 219.85 | 216.25 | 790,206 |
| June 04, 2025 | 218.3 | 218.05 | 218.05 | 219 | 216.35 | 1.08M |
| June 03, 2025 | 213.2 | 214.05 | 214.05 | 214.1 | 209.9 | 973,373 |
| June 02, 2025 | 210.65 | 213.65 | 213.65 | 214.75 | 209.6 | 975,899 |
| May 30, 2025 | 213.6 | 211.8 | 211.8 | 216.45 | 211.8 | 2.86M |
| May 29, 2025 | 218.5 | 212.6 | 212.6 | 218.55 | 212.5 | 926,739 |
| May 28, 2025 | 221.85 | 217.5 | 217.5 | 222.3 | 217.5 | 1.04M |
| May 27, 2025 | 218.75 | 221 | 221 | 222.8 | 217.95 | 1.12M |