249.10
-1.55(-0.62%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 02, 2025 | 252.35 | 250.65 | 250.65 | 253.3 | 249.85 | 4,485 |
| October 01, 2025 | 237.95 | 244.95 | 244.95 | 245.6 | 237.15 | 3,533 |
| September 30, 2025 | 234 | 237.4 | 237.4 | 237.85 | 233.85 | 1,985 |
| September 29, 2025 | 237.4 | 234.4 | 234.4 | 237.4 | 234.3 | 1,833 |
| September 26, 2025 | 233 | 235.15 | 235.15 | 238.25 | 232.7 | 1,602 |
| September 25, 2025 | 231.55 | 230.95 | 230.95 | 231.55 | 228.15 | 3,794 |
| September 24, 2025 | 232.05 | 232.55 | 232.55 | 233.3 | 230.7 | 2,023 |
| September 23, 2025 | 233.55 | 230.7 | 230.7 | 235 | 230.7 | 1,491 |
| September 22, 2025 | 229.05 | 229.85 | 229.85 | 230.15 | 227.05 | 812 |
| September 19, 2025 | 233.05 | 231.25 | 231.25 | 233.65 | 230.9 | 1,513 |
| September 18, 2025 | 232.9 | 232.9 | 232.9 | 234.5 | 231.35 | 3,236 |
| September 17, 2025 | 229.65 | 226.9 | 226.9 | 230.45 | 226.55 | 1,172 |
| September 16, 2025 | 232.2 | 228.8 | 228.8 | 233.7 | 228.8 | 1,244 |
| September 15, 2025 | 231.7 | 233.85 | 233.85 | 234.5 | 231.05 | 4,890 |
| September 12, 2025 | 230.3 | 231.8 | 231.8 | 233.5 | 228.05 | 3,130 |
| September 11, 2025 | 228.35 | 229.6 | 229.6 | 231.85 | 228.1 | 2,529 |
| September 10, 2025 | 229.6 | 228.8 | 228.8 | 229.65 | 227.45 | 3,675 |
| September 09, 2025 | 225.7 | 223.6 | 223.6 | 226.6 | 223.6 | 1,305 |
| September 08, 2025 | 220.45 | 226 | 226 | 226.35 | 220.05 | 2,628 |
| September 05, 2025 | 218.05 | 218.2 | 218.2 | 219.85 | 217.05 | 345 |
| September 04, 2025 | 217.15 | 217.05 | 217.05 | 217.85 | 216 | 3,051 |
| September 03, 2025 | 214.85 | 217.3 | 217.3 | 219.8 | 212.8 | 6,513 |
| September 02, 2025 | 215.75 | 211.25 | 211.25 | 215.85 | 210.95 | 2,248 |
| September 01, 2025 | 210.65 | 210.15 | 210.15 | 210.95 | 209 | 925 |
| August 29, 2025 | 211.5 | 210.2 | 210.2 | 213.05 | 209.75 | 1,078 |
| August 28, 2025 | 213.85 | 213.8 | 213.8 | 214.4 | 211.7 | 2,237 |
| August 27, 2025 | 210.85 | 211.6 | 211.6 | 212.25 | 210.85 | 1,301 |
| August 26, 2025 | 211.55 | 210.95 | 210.95 | 211.75 | 209.1 | 1,154 |
| August 25, 2025 | 214.35 | 213.25 | 213.25 | 214.65 | 213.25 | 747 |
| August 22, 2025 | 213.8 | 215.55 | 215.55 | 216.1 | 213.8 | 1,770 |
| August 21, 2025 | 215.65 | 215 | 215 | 215.7 | 213.5 | 846 |
| August 20, 2025 | 219.5 | 215.4 | 215.4 | 220.55 | 215.4 | 1,041 |
| August 19, 2025 | 220 | 223.1 | 223.1 | 223.5 | 218.65 | 1,562 |
| August 18, 2025 | 220.65 | 218.5 | 218.5 | 220.65 | 217.75 | 1,834 |
| August 15, 2025 | 221.95 | 220.6 | 220.6 | 223.35 | 220.4 | 760 |
| August 14, 2025 | 218.95 | 221.8 | 221.8 | 221.9 | 218.4 | 1,569 |
| August 13, 2025 | 221.6 | 218.15 | 218.15 | 221.6 | 218.15 | 1,246 |
| August 12, 2025 | 221.4 | 222.25 | 222.25 | 222.7 | 219.2 | 1,217 |
| August 11, 2025 | 222.35 | 218.5 | 218.5 | 222.35 | 216.05 | 1,040 |
| August 08, 2025 | 220.5 | 221.9 | 221.9 | 222.4 | 220 | 485 |
| August 07, 2025 | 217.35 | 220.2 | 220.2 | 221.4 | 216.65 | 2,026 |
| August 06, 2025 | 215.75 | 214.95 | 214.95 | 215.75 | 211.75 | 1,304 |
| August 05, 2025 | 220.25 | 214.7 | 214.7 | 220.95 | 214.3 | 1,431 |
| August 04, 2025 | 215.25 | 219.2 | 219.2 | 219.25 | 215.05 | 1,407 |
| August 01, 2025 | 223.65 | 213.65 | 213.65 | 224.5 | 213.15 | 3,152 |
| July 31, 2025 | 238.55 | 228.1 | 228.1 | 240.8 | 228.1 | 4,824 |
| July 30, 2025 | 238.05 | 239.05 | 239.05 | 243.9 | 237.4 | 3,345 |
| July 29, 2025 | 236.95 | 238.1 | 238.1 | 241.6 | 236.95 | 1,608 |
| July 28, 2025 | 240.35 | 236 | 236 | 241 | 235.9 | 3,723 |
| July 25, 2025 | 235.75 | 236.35 | 236.35 | 237.75 | 235 | 2,263 |
| July 24, 2025 | 239.15 | 238.85 | 238.85 | 242.45 | 238.85 | 1,796 |
| July 23, 2025 | 234.45 | 235.95 | 235.95 | 237.6 | 233.6 | 3,086 |
| July 22, 2025 | 234.85 | 231.7 | 231.7 | 234.85 | 230.6 | 1,277 |
| July 21, 2025 | 239.45 | 235.6 | 235.6 | 240 | 235.25 | 2,203 |
| July 18, 2025 | 242 | 237.05 | 237.05 | 242 | 236.8 | 1,896 |
| July 17, 2025 | 233.25 | 239.85 | 239.85 | 242.65 | 233.1 | 6,773 |
| July 16, 2025 | 224.45 | 222.6 | 222.6 | 227.9 | 222.6 | 3,476 |
| July 15, 2025 | 224.8 | 225.85 | 225.85 | 226.5 | 224.8 | 413 |
| July 14, 2025 | 222.95 | 223.55 | 223.55 | 223.55 | 221.65 | 743 |
| July 11, 2025 | 224.9 | 225.2 | 225.2 | 225.9 | 223.8 | 1,301 |