231.50
+1.45(+0.63%)
Currency In EUR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 232.65 | 230.05 | 230.05 | 232.65 | 229.35 | 7,293 |
September 04, 2025 | 230.65 | 231.4 | 231.4 | 231.55 | 230.5 | 10,198 |
September 03, 2025 | 230.15 | 229.9 | 229.9 | 230.6 | 229.65 | 12,110 |
September 02, 2025 | 230.4 | 228.1 | 228.1 | 230.5 | 228.1 | 16,227 |
September 01, 2025 | 230.2 | 230.65 | 230.65 | 230.65 | 230 | 14,958 |
August 29, 2025 | 232.1 | 230.1 | 230.1 | 232.1 | 229.85 | 16,801 |
August 28, 2025 | 232.4 | 231.8 | 231.8 | 232.65 | 231.35 | 18,475 |
August 27, 2025 | 232.25 | 232.45 | 232.45 | 232.65 | 231.95 | 32,165 |
August 26, 2025 | 230.85 | 230.9 | 230.9 | 231.25 | 230.6 | 10,716 |
August 25, 2025 | 231.05 | 231.4 | 231.4 | 231.5 | 230.85 | 11,606 |
August 22, 2025 | 230.05 | 231.6 | 231.6 | 231.7 | 230 | 10,183 |
August 21, 2025 | 230.25 | 230.2 | 230.2 | 230.25 | 228.9 | 14,594 |
August 20, 2025 | 229.9 | 229.25 | 229.25 | 230.2 | 228.2 | 10,486 |
August 19, 2025 | 230.55 | 230.45 | 230.45 | 230.9 | 230.2 | 6,674 |
August 18, 2025 | 230.5 | 230.5 | 230.5 | 230.8 | 230.05 | 20,405 |
August 15, 2025 | 231.75 | 230.05 | 230.05 | 231.75 | 229.95 | 8,938 |
August 14, 2025 | 230.45 | 230.8 | 230.8 | 231.1 | 229.9 | 4,050 |
August 13, 2025 | 230.05 | 229.9 | 229.9 | 230.75 | 229.8 | 9,553 |
August 12, 2025 | 229.2 | 229.35 | 229.35 | 229.55 | 228.5 | 5,860 |
August 11, 2025 | 229 | 229.15 | 229.15 | 229.4 | 228.4 | 18,412 |
August 08, 2025 | 227.5 | 227.9 | 227.9 | 228.4 | 227.5 | 10,573 |
August 07, 2025 | 227.1 | 227.4 | 227.4 | 228.65 | 227 | 9,936 |
August 06, 2025 | 227.45 | 226.75 | 226.75 | 227.65 | 225.8 | 18,820 |
August 05, 2025 | 228.25 | 226.3 | 226.3 | 228.5 | 226.3 | 17,470 |
August 04, 2025 | 224.95 | 226.7 | 226.7 | 226.75 | 224.95 | 15,311 |
August 01, 2025 | 228.8 | 224.2 | 224.2 | 228.85 | 223.1 | 22,237 |
July 31, 2025 | 232.05 | 230.9 | 230.9 | 232.7 | 230.3 | 10,197 |
July 30, 2025 | 229.3 | 230.4 | 230.4 | 230.85 | 229.1 | 10,644 |
July 29, 2025 | 229.95 | 229.35 | 229.35 | 230.5 | 229.25 | 20,245 |
July 28, 2025 | 228.15 | 228.45 | 228.45 | 228.55 | 227.95 | 15,468 |
July 25, 2025 | 226.05 | 226.55 | 226.55 | 226.7 | 225.8 | 8,890 |
July 24, 2025 | 226.5 | 226.25 | 226.25 | 226.8 | 225.8 | 34,540 |
July 23, 2025 | 225.3 | 225.8 | 225.8 | 226 | 225.2 | 16,133 |
July 22, 2025 | 224.65 | 223.85 | 223.85 | 224.8 | 223.75 | 21,545 |
July 21, 2025 | 225.55 | 225.35 | 225.35 | 225.85 | 225.1 | 5,291 |
July 18, 2025 | 226.05 | 225.05 | 225.05 | 226.05 | 225 | 8,333 |
July 17, 2025 | 225.05 | 225.9 | 225.9 | 225.9 | 224.75 | 16,015 |
July 16, 2025 | 223.2 | 221.3 | 221.3 | 224.65 | 221.3 | 8,133 |
July 15, 2025 | 224.25 | 224.6 | 224.6 | 224.85 | 224 | 7,856 |
July 14, 2025 | 222.4 | 223.15 | 223.15 | 223.2 | 222.15 | 22,428 |
July 11, 2025 | 223.6 | 222.9 | 222.9 | 223.65 | 222.4 | 8,604 |
July 10, 2025 | 222.55 | 224.2 | 224.2 | 224.2 | 222.4 | 12,897 |
July 09, 2025 | 221.8 | 222.6 | 222.6 | 223.35 | 221.6 | 8,452 |
July 08, 2025 | 221.55 | 222 | 222 | 222.4 | 221.4 | 10,265 |
July 07, 2025 | 221.6 | 221.95 | 221.95 | 222.6 | 221.5 | 17,279 |
July 04, 2025 | 221.65 | 221.15 | 221.15 | 221.7 | 220.8 | 5,821 |
July 03, 2025 | 221.1 | 222.8 | 222.8 | 222.85 | 220.8 | 12,118 |
July 02, 2025 | 220.9 | 220.6 | 220.6 | 220.9 | 219.9 | 30,766 |
July 01, 2025 | 220.55 | 220.1 | 220.1 | 220.55 | 219.3 | 10,920 |
June 30, 2025 | 220.95 | 220.4 | 220.4 | 221.15 | 220.15 | 7,782 |
June 27, 2025 | 220.15 | 220.9 | 220.9 | 220.9 | 219.65 | 18,853 |
June 26, 2025 | 218.75 | 219.25 | 219.25 | 219.5 | 218.35 | 7,731 |
June 25, 2025 | 220.1 | 219.05 | 219.05 | 220.2 | 219.05 | 12,906 |
June 24, 2025 | 219.7 | 219.3 | 219.3 | 219.8 | 218.75 | 13,840 |
June 23, 2025 | 216.7 | 216.9 | 216.9 | 218 | 216.7 | 4,393 |
June 20, 2025 | 217.45 | 217.45 | 217.45 | 218.6 | 216.9 | 7,274 |
June 19, 2025 | 218.1 | 216.6 | 216.6 | 218.15 | 216.55 | 7,860 |
June 18, 2025 | 218.55 | 218.55 | 218.55 | 219.2 | 218.2 | 2,873 |
June 17, 2025 | 218.3 | 218.75 | 218.75 | 219.05 | 217.6 | 5,827 |
June 16, 2025 | 218.3 | 219.25 | 219.25 | 219.4 | 217.95 | 6,378 |