207.30
-1.25(-0.60%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 208.5 | 207.3 | 207.3 | 208.5 | 206 | 919 |
| September 05, 2025 | 208.55 | 208.55 | 208.55 | 209.7 | 208.2 | 727 |
| September 04, 2025 | 208.9 | 208.85 | 208.85 | 209.35 | 207.65 | 203 |
| September 03, 2025 | 206.45 | 208.7 | 208.7 | 208.7 | 206.25 | 991 |
| September 02, 2025 | 206.15 | 204.75 | 204.75 | 206.65 | 204.75 | 1,235 |
| September 01, 2025 | 207.4 | 206.65 | 206.65 | 207.55 | 206.1 | 468 |
| August 29, 2025 | 206.4 | 205.65 | 205.65 | 206.5 | 205.65 | 89 |
| August 28, 2025 | 207.8 | 206.35 | 206.35 | 207.85 | 206.35 | 90 |
| August 27, 2025 | 207.25 | 207.85 | 207.85 | 208.25 | 207.25 | 819 |
| August 26, 2025 | 206.05 | 206.25 | 206.25 | 208.4 | 206.05 | 390 |
| August 25, 2025 | 207.8 | 207.15 | 207.15 | 208.85 | 207.15 | 489 |
| August 22, 2025 | 207.85 | 207.95 | 207.95 | 209.65 | 207.8 | 402 |
| August 21, 2025 | 206.95 | 208.05 | 208.05 | 208.05 | 206.5 | 602 |
| August 20, 2025 | 205.5 | 207.2 | 207.2 | 207.45 | 205.2 | 2,417 |
| August 19, 2025 | 203.45 | 205.4 | 205.4 | 205.55 | 203.45 | 4,735 |
| August 18, 2025 | 202.35 | 204 | 204 | 204 | 202 | 555 |
| August 15, 2025 | 201.3 | 201.15 | 201.15 | 201.55 | 200.55 | 176 |
| August 14, 2025 | 198.4 | 199.7 | 199.7 | 199.7 | 198.4 | 191 |
| August 13, 2025 | 196.46 | 198.36 | 198.36 | 198.36 | 196.46 | 102 |
| August 12, 2025 | 195 | 195.08 | 195.08 | 195.08 | 194 | 239 |
| August 11, 2025 | 195.74 | 194.56 | 194.56 | 196.02 | 194.18 | 135 |
| August 08, 2025 | 195.28 | 193.82 | 193.82 | 195.28 | 193.06 | 423 |
| August 07, 2025 | 189.48 | 193.08 | 193.08 | 193.12 | 189.42 | 2,338 |
| August 06, 2025 | 195.3 | 190.62 | 190.62 | 195.3 | 190.26 | 1,130 |
| August 05, 2025 | 197.08 | 195.92 | 195.92 | 197.08 | 195.64 | 2,495 |
| August 04, 2025 | 194.46 | 196 | 196 | 196 | 194.14 | 858 |
| August 01, 2025 | 194.24 | 193.2 | 193.2 | 194.78 | 192.42 | 1,427 |
| July 31, 2025 | 202.25 | 198 | 198 | 202.25 | 197.76 | 828 |
| July 30, 2025 | 202.4 | 200.85 | 200.85 | 202.4 | 200.5 | 886 |
| July 29, 2025 | 205.3 | 201.3 | 201.3 | 207.5 | 199.36 | 4,549 |
| July 28, 2025 | 207.1 | 204.65 | 204.65 | 207.1 | 204.5 | 2,757 |
| July 25, 2025 | 204.25 | 204.15 | 204.15 | 205.75 | 204.15 | 417 |
| July 24, 2025 | 204.45 | 204.9 | 204.9 | 205.55 | 204.45 | 210 |
| July 23, 2025 | 201.05 | 202.95 | 202.95 | 202.95 | 201.05 | 358 |
| July 22, 2025 | 196.8 | 197.9 | 197.9 | 197.9 | 195.44 | 338 |
| July 21, 2025 | 197.56 | 196.78 | 196.78 | 198.28 | 196.44 | 614 |
| July 18, 2025 | 199.04 | 198.28 | 198.28 | 199.24 | 198.28 | 311 |
| July 17, 2025 | 199.64 | 199.42 | 199.42 | 201.05 | 199.16 | 405 |
| July 16, 2025 | 200.65 | 199.86 | 199.86 | 201.65 | 199.86 | 764 |
| July 15, 2025 | 202.55 | 200.4 | 200.4 | 203.25 | 200.25 | 448 |
| July 14, 2025 | 201.6 | 202.3 | 202.3 | 202.3 | 201.2 | 271 |
| July 11, 2025 | 205.3 | 201.35 | 201.35 | 205.3 | 201.25 | 91 |
| July 10, 2025 | 204.45 | 206.3 | 206.3 | 206.3 | 204.05 | 209 |
| July 09, 2025 | 201.85 | 202.6 | 202.6 | 202.6 | 201.4 | 362 |
| July 08, 2025 | 200.5 | 201.8 | 201.8 | 201.9 | 198.82 | 178 |
| July 07, 2025 | 201.05 | 200.35 | 200.35 | 201.2 | 200 | 2,510 |
| July 04, 2025 | 198.76 | 201.85 | 201.85 | 202.2 | 198.76 | 2,541 |
| July 03, 2025 | 202.45 | 199.96 | 199.96 | 202.45 | 198.86 | 565 |
| July 02, 2025 | 202.1 | 202 | 202 | 202.1 | 201.3 | 327 |
| July 01, 2025 | 200.65 | 202.25 | 202.25 | 202.45 | 199.36 | 380 |
| June 30, 2025 | 201.4 | 199.6 | 199.6 | 201.4 | 199.6 | 28 |
| June 27, 2025 | 200.95 | 201.25 | 201.25 | 201.95 | 200.45 | 160 |
| June 26, 2025 | 200.9 | 199.98 | 199.98 | 200.9 | 199.66 | 1,036 |
| June 25, 2025 | 202.75 | 200.15 | 200.15 | 202.75 | 200.15 | 74 |
| June 24, 2025 | 203.75 | 202.5 | 202.5 | 203.75 | 201.85 | 120 |
| June 23, 2025 | 202.4 | 201.05 | 201.05 | 202.4 | 201.05 | 186 |
| June 20, 2025 | 204.9 | 202.35 | 202.35 | 204.9 | 202.25 | 825 |
| June 19, 2025 | 202.3 | 203.95 | 203.95 | 203.95 | 202.3 | 25 |
| June 18, 2025 | 203.65 | 203.15 | 203.15 | 203.9 | 202.85 | 123 |
| June 17, 2025 | 206.35 | 205.25 | 205.25 | 207.5 | 205.25 | 2,499 |