237.90
-6.35(-2.60%)
Currency In EUR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 239.5 | 237.9 | 237.9 | 240.5 | 236.5 | 747,142 |
October 16, 2025 | 242.6 | 244.25 | 244.25 | 244.25 | 238.1 | 897,726 |
October 15, 2025 | 239.45 | 240.65 | 240.65 | 241.25 | 238 | 868,819 |
October 14, 2025 | 240.45 | 238.35 | 238.35 | 240.6 | 234.7 | 1.08M |
October 13, 2025 | 244.45 | 246.1 | 246.1 | 246.8 | 243.2 | 616,128 |
October 10, 2025 | 246.45 | 242.3 | 242.3 | 248.05 | 242.25 | 785,972 |
October 09, 2025 | 247 | 246.45 | 246.45 | 250.15 | 246.2 | 744,623 |
October 08, 2025 | 241.3 | 245.25 | 245.25 | 245.85 | 241.15 | 716,595 |
October 07, 2025 | 242.95 | 242.3 | 242.3 | 244.3 | 241 | 616,877 |
October 06, 2025 | 241.2 | 243.25 | 243.25 | 244.15 | 240.35 | 826,969 |
October 03, 2025 | 242.8 | 241.2 | 241.2 | 242.8 | 239.9 | 837,282 |
October 02, 2025 | 234.2 | 241.2 | 241.2 | 241.9 | 234 | 1.16M |
October 01, 2025 | 228.6 | 231.45 | 231.45 | 232.55 | 226.65 | 1.03M |
September 30, 2025 | 225.1 | 229.2 | 229.2 | 229.25 | 225.1 | 998,921 |
September 29, 2025 | 229.5 | 226.2 | 226.2 | 230.5 | 225.55 | 805,775 |
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 |