229.80
+0.5(+0.22%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 15, 2026 | 229.2 | 229.8 | 229.8 | 230.35 | 229.2 | 61 |
| January 14, 2026 | 227.4 | 229.3 | 229.3 | 229.3 | 227.4 | 210 |
| January 13, 2026 | 227.55 | 227.3 | 227.3 | 227.55 | 226.4 | 818 |
| January 12, 2026 | 226.45 | 226.95 | 226.95 | 226.95 | 225.9 | 222 |
| January 09, 2026 | 223.9 | 225.9 | 225.9 | 225.9 | 223.9 | 210 |
| January 08, 2026 | 221.05 | 222.8 | 222.8 | 222.8 | 220.85 | 253 |
| January 07, 2026 | 223.6 | 221.5 | 221.5 | 224.7 | 221.05 | 875 |
| January 06, 2026 | 224.3 | 225.25 | 225.25 | 225.25 | 224.2 | 9 |
| January 05, 2026 | 226.4 | 224.55 | 224.55 | 226.4 | 222.75 | 259 |
| January 02, 2026 | 226.8 | 227.45 | 227.45 | 228.4 | 226.8 | 97 |
| December 30, 2025 | 227.35 | 227.6 | 227.6 | 227.75 | 226.9 | 359 |
| December 29, 2025 | 226.15 | 227.45 | 227.45 | 227.9 | 226.15 | 243 |
| December 23, 2025 | 226.7 | 226.05 | 226.05 | 227.5 | 226.05 | 349 |
| December 22, 2025 | 228.25 | 226.65 | 226.65 | 228.25 | 226.15 | 70 |
| December 19, 2025 | 229.35 | 228.95 | 228.95 | 229.6 | 228.05 | 230 |
| December 18, 2025 | 230.3 | 229.9 | 229.9 | 230.65 | 228.55 | 2,662 |
| December 17, 2025 | 226.6 | 229.45 | 229.45 | 229.45 | 226.6 | 1,135 |
| December 16, 2025 | 227.5 | 227.15 | 227.15 | 227.9 | 226.95 | 203 |
| December 15, 2025 | 226.4 | 227.3 | 227.3 | 227.8 | 226.4 | 136 |
| December 12, 2025 | 226.25 | 225.55 | 225.55 | 226.65 | 225.55 | 105 |
| December 11, 2025 | 225.1 | 227.1 | 227.1 | 227.1 | 225.1 | 63 |
| December 10, 2025 | 224.35 | 225.75 | 225.75 | 225.75 | 224.35 | 36 |
| December 09, 2025 | 224.2 | 224.95 | 224.95 | 225.05 | 223.85 | 196 |
| December 08, 2025 | 226.5 | 224.55 | 224.55 | 226.5 | 224 | 160 |
| December 05, 2025 | 227 | 226.8 | 226.8 | 227.35 | 226.8 | 36 |
| December 04, 2025 | 226.15 | 227.1 | 227.1 | 228.1 | 226 | 551 |
| December 03, 2025 | 227.15 | 227.4 | 227.4 | 228.85 | 227.15 | 75 |
| December 02, 2025 | 230.85 | 227.85 | 227.85 | 230.85 | 227.85 | 7 |
| December 01, 2025 | 229.2 | 230.1 | 230.1 | 231.2 | 229.2 | 142 |
| November 28, 2025 | 229 | 229.6 | 229.6 | 229.6 | 228.85 | 53 |
| November 27, 2025 | 228.75 | 229.15 | 229.15 | 229.15 | 228.35 | 36 |
| November 26, 2025 | 227.9 | 228.65 | 228.65 | 228.7 | 227.45 | 205 |
| November 25, 2025 | 227.15 | 228.3 | 228.3 | 228.4 | 227.15 | 87 |
| November 24, 2025 | 229 | 227 | 227 | 229 | 227 | 89 |
| November 21, 2025 | 225.55 | 228.8 | 228.8 | 229.2 | 225.55 | 30 |
| November 20, 2025 | 224.75 | 224.55 | 224.55 | 225.4 | 223.85 | 15 |
| November 19, 2025 | 224.65 | 224.2 | 224.2 | 225.65 | 224.2 | 24 |
| November 18, 2025 | 225.5 | 224.55 | 224.55 | 225.7 | 224.55 | 40 |
| November 17, 2025 | 227.95 | 226.85 | 226.85 | 227.95 | 226.25 | 223 |
| November 14, 2025 | 229.4 | 227.35 | 227.35 | 230 | 226.75 | 135 |
| November 13, 2025 | 231.6 | 230.25 | 230.25 | 231.65 | 230.25 | 219 |
| November 12, 2025 | 231.35 | 231.6 | 231.6 | 231.6 | 231 | 118 |
| November 11, 2025 | 229.3 | 231.45 | 231.45 | 231.6 | 228.75 | 140 |
| November 10, 2025 | 228.3 | 228.75 | 228.75 | 229.1 | 228.1 | 354 |
| November 07, 2025 | 226.85 | 227.75 | 227.75 | 227.75 | 225.6 | 220 |
| November 06, 2025 | 227.4 | 226.8 | 226.8 | 227.65 | 226.4 | 128 |
| November 05, 2025 | 227.05 | 228 | 228 | 228 | 226.75 | 207 |
| November 04, 2025 | 224.15 | 226.45 | 226.45 | 226.45 | 223.95 | 80 |
| November 03, 2025 | 224.15 | 224.8 | 224.8 | 225.4 | 224.15 | 68 |
| October 31, 2025 | 225.5 | 224.2 | 224.2 | 225.5 | 224 | 33 |
| October 30, 2025 | 226 | 224.85 | 224.85 | 226 | 224.65 | 64 |
| October 29, 2025 | 227.2 | 225.95 | 225.95 | 227.6 | 225.7 | 264 |
| October 28, 2025 | 229.85 | 228.15 | 228.15 | 230.2 | 227.75 | 210 |
| October 27, 2025 | 229.9 | 229.65 | 229.65 | 229.9 | 229.5 | 163 |
| October 24, 2025 | 230.25 | 229.85 | 229.85 | 230.25 | 229.7 | 63 |
| October 23, 2025 | 231.1 | 230.55 | 230.55 | 231.75 | 230.5 | 52 |
| October 22, 2025 | 230.45 | 231.4 | 231.4 | 231.4 | 230 | 82 |
| October 21, 2025 | 232.8 | 232.15 | 232.15 | 233 | 232.15 | 44 |
| October 20, 2025 | 232.3 | 233.25 | 233.25 | 233.35 | 232 | 384 |
| October 17, 2025 | 229.65 | 233.25 | 233.25 | 233.65 | 229.15 | 2,273 |