233.90
+1.55(+0.67%)
Currency In EUR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 234.95 | 232.35 | 232.35 | 234.95 | 231.55 | 14,402 |
September 04, 2025 | 232.9 | 233.5 | 233.5 | 233.9 | 232.7 | 4,253 |
September 03, 2025 | 232.3 | 231.9 | 231.9 | 232.8 | 231.85 | 14,046 |
September 02, 2025 | 232.7 | 230.45 | 230.45 | 232.8 | 230.4 | 28,576 |
September 01, 2025 | 232.55 | 232.8 | 232.8 | 232.85 | 232.25 | 33,607 |
August 29, 2025 | 234.3 | 232.4 | 232.4 | 234.35 | 232.2 | 8,707 |
August 28, 2025 | 234.7 | 233.95 | 233.95 | 234.95 | 233.55 | 7,286 |
August 27, 2025 | 234.2 | 234.65 | 234.65 | 234.8 | 234.05 | 16,420 |
August 26, 2025 | 233.55 | 233.1 | 233.1 | 233.55 | 232.8 | 12,356 |
August 25, 2025 | 233.5 | 233.6 | 233.6 | 233.7 | 233.1 | 25,515 |
August 22, 2025 | 231.95 | 233.8 | 233.8 | 233.85 | 231.85 | 8,283 |
August 21, 2025 | 232 | 231.95 | 231.95 | 232.15 | 230.65 | 10,199 |
August 20, 2025 | 231.95 | 231 | 231 | 232.05 | 230 | 14,051 |
August 19, 2025 | 232.45 | 232.6 | 232.6 | 233.15 | 232.2 | 16,431 |
August 18, 2025 | 232.25 | 232.95 | 232.95 | 232.95 | 231.9 | 8,088 |
August 15, 2025 | 233.6 | 231.8 | 231.8 | 233.6 | 231.7 | 16,317 |
August 14, 2025 | 232.15 | 232.5 | 232.5 | 232.9 | 231.75 | 13,951 |
August 13, 2025 | 231.85 | 231.55 | 231.55 | 232.5 | 231.5 | 7,947 |
August 12, 2025 | 230.65 | 230.85 | 230.85 | 231.2 | 230.2 | 9,635 |
August 11, 2025 | 230.4 | 230.55 | 230.55 | 230.9 | 229.8 | 11,261 |
August 08, 2025 | 229.15 | 229.35 | 229.35 | 229.9 | 229 | 14,075 |
August 07, 2025 | 228.8 | 228.7 | 228.7 | 230.25 | 228.45 | 18,410 |
August 06, 2025 | 229.1 | 228.15 | 228.15 | 229.2 | 227.2 | 19,296 |
August 05, 2025 | 229.8 | 227.75 | 227.75 | 230 | 227.75 | 23,957 |
August 04, 2025 | 226.5 | 228.15 | 228.15 | 228.3 | 226.5 | 25,388 |
August 01, 2025 | 230.5 | 225.55 | 225.55 | 230.5 | 224.5 | 49,849 |
July 31, 2025 | 233.7 | 232.4 | 232.4 | 234.1 | 231.95 | 10,812 |
July 30, 2025 | 231 | 232.15 | 232.15 | 232.55 | 230.7 | 12,529 |
July 29, 2025 | 231.55 | 230.95 | 230.95 | 232.15 | 230.9 | 19,016 |
July 28, 2025 | 229.85 | 230.1 | 230.1 | 230.35 | 229.6 | 14,372 |
July 25, 2025 | 227.85 | 228.15 | 228.15 | 228.35 | 227.65 | 10,296 |
July 24, 2025 | 228.45 | 228.05 | 228.05 | 228.7 | 227.75 | 6,428 |
July 23, 2025 | 227.35 | 227.8 | 227.8 | 228.05 | 227.15 | 28,286 |
July 22, 2025 | 226.3 | 225.65 | 225.65 | 226.55 | 225.55 | 19,342 |
July 21, 2025 | 227.5 | 227.05 | 227.05 | 227.65 | 226.85 | 15,164 |
July 18, 2025 | 227.95 | 226.9 | 226.9 | 228 | 226.7 | 12,820 |
July 17, 2025 | 226.85 | 227.65 | 227.65 | 227.65 | 226.45 | 29,590 |
July 16, 2025 | 224.9 | 223 | 223 | 226.6 | 223 | 22,800 |
July 15, 2025 | 226.25 | 226.3 | 226.3 | 226.65 | 225.75 | 20,977 |
July 14, 2025 | 224.25 | 225.05 | 225.05 | 225.05 | 223.85 | 10,225 |
July 11, 2025 | 225.65 | 224.75 | 224.75 | 225.7 | 224.2 | 13,462 |
July 10, 2025 | 224.5 | 226.15 | 226.15 | 226.15 | 224.4 | 11,475 |
July 09, 2025 | 223.7 | 224.4 | 224.4 | 225.2 | 223.45 | 22,761 |
July 08, 2025 | 223.4 | 223.95 | 223.95 | 224.3 | 223.2 | 11,282 |
July 07, 2025 | 223.45 | 223.7 | 223.7 | 224.4 | 223.25 | 22,825 |
July 04, 2025 | 223.5 | 223 | 223 | 223.5 | 222.7 | 15,284 |
July 03, 2025 | 223 | 224.65 | 224.65 | 224.7 | 222.7 | 12,954 |
July 02, 2025 | 222.6 | 222.3 | 222.3 | 222.85 | 221.6 | 33,281 |
July 01, 2025 | 222.2 | 221.7 | 221.7 | 222.2 | 220.55 | 24,763 |
June 30, 2025 | 222.55 | 221.75 | 221.75 | 222.95 | 221.55 | 27,338 |
June 27, 2025 | 221.65 | 222.55 | 222.55 | 222.55 | 221.3 | 10,726 |
June 26, 2025 | 220.35 | 220.8 | 220.8 | 221.1 | 219.95 | 5,055 |
June 25, 2025 | 221.55 | 220.6 | 220.6 | 221.8 | 220.6 | 9,377 |
June 24, 2025 | 221.05 | 220.95 | 220.95 | 221.35 | 220.4 | 6,651 |
June 23, 2025 | 218.25 | 218.45 | 218.45 | 219.55 | 218.25 | 14,434 |
June 20, 2025 | 218.8 | 218.95 | 218.95 | 220.45 | 218.5 | 19,466 |
June 19, 2025 | 219.75 | 218.2 | 218.2 | 219.75 | 218.05 | 2,492 |
June 18, 2025 | 220.2 | 220.1 | 220.1 | 220.9 | 219.7 | 7,640 |
June 17, 2025 | 219.7 | 220.3 | 220.3 | 220.6 | 219.2 | 8,569 |
June 16, 2025 | 219.8 | 220.8 | 220.8 | 220.95 | 219.45 | 13,532 |