216.10
-2.9(-1.32%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 217.6 | 216.1 | 216.1 | 217.6 | 215.6 | 198 |
| December 04, 2025 | 219.4 | 219 | 219 | 219.4 | 217.95 | 232 |
| December 03, 2025 | 216.35 | 218.75 | 218.75 | 218.85 | 216.35 | 325 |
| December 02, 2025 | 216.95 | 216 | 216 | 217 | 216 | 658 |
| December 01, 2025 | 215.75 | 216.75 | 216.75 | 217.7 | 215.6 | 498 |
| November 28, 2025 | 215.1 | 216 | 216 | 216.05 | 214.6 | 95 |
| November 27, 2025 | 213.95 | 213.7 | 213.7 | 213.95 | 213.35 | 1,005 |
| November 26, 2025 | 213.85 | 214.5 | 214.5 | 214.65 | 213.05 | 176 |
| November 25, 2025 | 214.6 | 212.95 | 212.95 | 214.85 | 212.4 | 277 |
| November 24, 2025 | 213.4 | 213.35 | 213.35 | 213.55 | 212 | 264 |
| November 21, 2025 | 212.35 | 214.4 | 214.4 | 214.4 | 212.2 | 153 |
| November 20, 2025 | 216.65 | 216.4 | 216.4 | 218.35 | 216.2 | 5,589 |
| November 19, 2025 | 219.25 | 214.85 | 214.85 | 219.25 | 214.45 | 334 |
| November 18, 2025 | 218 | 217 | 217 | 218.1 | 215.55 | 1,361 |
| November 17, 2025 | 219.6 | 220.4 | 220.4 | 220.95 | 219.25 | 167 |
| November 14, 2025 | 218.9 | 219.5 | 219.5 | 219.5 | 216.9 | 2,866 |
| November 13, 2025 | 218.8 | 219.3 | 219.3 | 219.7 | 218.4 | 132 |
| November 12, 2025 | 221.2 | 218.8 | 218.8 | 221.2 | 218.8 | 479 |
| November 11, 2025 | 218.55 | 221.1 | 221.1 | 221.1 | 217.75 | 852 |
| November 10, 2025 | 217 | 216.2 | 216.2 | 217 | 215.2 | 146 |
| November 07, 2025 | 214.8 | 214.5 | 214.5 | 215.3 | 212.85 | 398 |
| November 06, 2025 | 213.5 | 213.8 | 213.8 | 214.15 | 213.5 | 354 |
| November 05, 2025 | 212.05 | 214.85 | 214.85 | 215.25 | 212.05 | 1,118 |
| November 04, 2025 | 211.6 | 212.9 | 212.9 | 212.9 | 210.1 | 204 |
| November 03, 2025 | 215.5 | 213.85 | 213.85 | 215.5 | 212.95 | 3,190 |
| October 31, 2025 | 214.55 | 213.25 | 213.25 | 214.55 | 211.8 | 1,820 |
| October 30, 2025 | 212.3 | 214.25 | 214.25 | 214.5 | 212.25 | 720 |
| October 29, 2025 | 211.4 | 213.8 | 213.8 | 214.1 | 211.15 | 505 |
| October 28, 2025 | 210.55 | 211.15 | 211.15 | 211.25 | 210.05 | 244 |
| October 27, 2025 | 212.6 | 212.45 | 212.45 | 212.6 | 211.05 | 196 |
| October 24, 2025 | 212.35 | 212.15 | 212.15 | 213 | 211.95 | 469 |
| October 23, 2025 | 210.9 | 212.25 | 212.25 | 213.25 | 210.9 | 483 |
| October 22, 2025 | 206.3 | 207.15 | 207.15 | 207.35 | 205.65 | 159 |
| October 21, 2025 | 203.9 | 204.05 | 204.05 | 204.45 | 203.15 | 956 |
| October 20, 2025 | 202.85 | 202.9 | 202.9 | 203.95 | 202.85 | 903 |
| October 17, 2025 | 198.76 | 201.95 | 201.95 | 201.95 | 198.16 | 1,062 |
| October 16, 2025 | 203.15 | 202.2 | 202.2 | 203.15 | 202.2 | 188 |
| October 15, 2025 | 201.95 | 202.4 | 202.4 | 203.25 | 201.95 | 561 |
| October 14, 2025 | 200.85 | 200.85 | 200.85 | 201.1 | 199.44 | 487 |
| October 13, 2025 | 202 | 202.5 | 202.5 | 203.2 | 202 | 1,809 |
| October 10, 2025 | 205.85 | 201.45 | 201.45 | 206.5 | 201.45 | 184 |
| October 09, 2025 | 208.4 | 207.6 | 207.6 | 208.55 | 207.2 | 147 |
| October 08, 2025 | 208.65 | 207.75 | 207.75 | 208.7 | 206.75 | 434 |
| October 07, 2025 | 209 | 207.75 | 207.75 | 209 | 207.05 | 3,037 |
| October 06, 2025 | 205.7 | 206.8 | 206.8 | 207.1 | 205.25 | 256 |
| October 03, 2025 | 202.9 | 203.6 | 203.6 | 204.05 | 202.9 | 109 |
| October 02, 2025 | 204.5 | 202.4 | 202.4 | 204.5 | 202.4 | 878 |
| October 01, 2025 | 202.4 | 204.1 | 204.1 | 204.35 | 202.2 | 270 |
| September 30, 2025 | 203.35 | 201.2 | 201.2 | 203.35 | 200 | 556 |
| September 29, 2025 | 208.1 | 205.25 | 205.25 | 208.45 | 205.05 | 373 |
| September 26, 2025 | 207.6 | 209.2 | 209.2 | 209.35 | 206.85 | 190 |
| September 25, 2025 | 205.8 | 206.55 | 206.55 | 206.6 | 205.4 | 34 |
| September 24, 2025 | 202.4 | 205.7 | 205.7 | 206 | 202.4 | 269 |
| September 23, 2025 | 199.64 | 202.65 | 202.65 | 203.4 | 199.64 | 916 |
| September 22, 2025 | 199.54 | 199.62 | 199.62 | 199.62 | 198.24 | 500 |
| September 19, 2025 | 201.25 | 198.9 | 198.9 | 201.25 | 198.9 | 215 |
| September 18, 2025 | 200.05 | 201 | 201 | 201.45 | 199.96 | 248 |
| September 17, 2025 | 201.7 | 199.96 | 199.96 | 201.7 | 199.7 | 258 |
| September 16, 2025 | 201.25 | 201.85 | 201.85 | 201.85 | 199.96 | 520 |
| September 15, 2025 | 202.35 | 201.45 | 201.45 | 202.35 | 200.55 | 577 |