239.05
+0.6(+0.25%)
Currency In EUR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 238.2 | 238.45 | 238.45 | 239.3 | 237.85 | 17,845 |
September 25, 2025 | 238.25 | 238.45 | 238.45 | 238.6 | 237 | 24,957 |
September 24, 2025 | 238.4 | 238.85 | 238.85 | 239.4 | 238.15 | 15,323 |
September 23, 2025 | 239 | 239.2 | 239.2 | 239.7 | 238.8 | 30,263 |
September 22, 2025 | 238.8 | 238.7 | 238.7 | 238.9 | 237.8 | 18,904 |
September 19, 2025 | 237.75 | 238.3 | 238.3 | 239 | 237.6 | 12,401 |
September 18, 2025 | 237.3 | 238.25 | 238.25 | 238.6 | 237.05 | 13,733 |
September 17, 2025 | 235.9 | 235.85 | 235.85 | 236.2 | 235.55 | 21,321 |
September 16, 2025 | 237.4 | 235.55 | 235.55 | 237.55 | 235.45 | 14,076 |
September 15, 2025 | 237.5 | 237.35 | 237.35 | 237.75 | 236.9 | 23,178 |
September 12, 2025 | 237.3 | 237.15 | 237.15 | 237.6 | 236.7 | 13,125 |
September 11, 2025 | 236.35 | 237.15 | 237.15 | 237.15 | 235.75 | 9,080 |
September 10, 2025 | 236.1 | 235.5 | 235.5 | 236.25 | 235.4 | 9,638 |
September 09, 2025 | 234.05 | 234.3 | 234.3 | 234.55 | 233.75 | 11,749 |
September 08, 2025 | 234.05 | 234.15 | 234.15 | 234.25 | 233.25 | 19,877 |
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 |