216.40
+2(+0.93%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 216.4 | 214.4 | 214.4 | 216.4 | 213.9 | 2,745 |
| September 04, 2025 | 214.95 | 215.15 | 215.15 | 215.7 | 214.9 | 1,202 |
| September 03, 2025 | 213.65 | 214.4 | 214.4 | 214.8 | 213.45 | 1,266 |
| September 02, 2025 | 214.1 | 212.85 | 212.85 | 214.15 | 212.55 | 3,277 |
| September 01, 2025 | 213.2 | 213.95 | 213.95 | 213.95 | 213.2 | 1,483 |
| August 29, 2025 | 212.75 | 213.1 | 213.1 | 213.65 | 212.3 | 699 |
| August 28, 2025 | 213.25 | 212.5 | 212.5 | 213.45 | 212.35 | 2,382 |
| August 27, 2025 | 211.7 | 212.9 | 212.9 | 213 | 211.7 | 3,778 |
| August 26, 2025 | 209.35 | 210.4 | 210.4 | 210.5 | 209.1 | 423 |
| August 25, 2025 | 209.8 | 209.25 | 209.25 | 210.05 | 209.1 | 1,455 |
| August 22, 2025 | 208.65 | 210.15 | 210.15 | 210.2 | 208.65 | 2,175 |
| August 21, 2025 | 207.65 | 208.35 | 208.35 | 208.35 | 206.65 | 1,869 |
| August 20, 2025 | 207 | 207.3 | 207.3 | 207.3 | 206.55 | 1,273 |
| August 19, 2025 | 207.7 | 207.45 | 207.45 | 207.9 | 207.3 | 1,005 |
| August 18, 2025 | 207.65 | 207.3 | 207.3 | 208 | 207.15 | 401 |
| August 15, 2025 | 208.9 | 207.2 | 207.2 | 208.9 | 207.15 | 380 |
| August 14, 2025 | 208.75 | 208.15 | 208.15 | 209.05 | 208.15 | 2,539 |
| August 13, 2025 | 208.6 | 208.15 | 208.15 | 209.1 | 208.15 | 938 |
| August 12, 2025 | 209.15 | 208.65 | 208.65 | 209.5 | 208.55 | 1,523 |
| August 11, 2025 | 208.35 | 209 | 209 | 209.15 | 208.05 | 1,412 |
| August 08, 2025 | 208.85 | 208.5 | 208.5 | 209.3 | 208.5 | 4,233 |
| August 07, 2025 | 210.2 | 208.85 | 208.85 | 211.15 | 208.8 | 3,464 |
| August 06, 2025 | 208.65 | 210.3 | 210.3 | 210.65 | 208.05 | 6,795 |
| August 05, 2025 | 206.9 | 206.75 | 206.75 | 207.9 | 206.65 | 3,737 |
| August 04, 2025 | 203.95 | 206.1 | 206.1 | 206.1 | 203.3 | 4,678 |
| August 01, 2025 | 206.45 | 203.4 | 203.4 | 206.45 | 202.35 | 8,449 |
| July 31, 2025 | 208.5 | 207.75 | 207.75 | 209.35 | 207.05 | 3,125 |
| July 30, 2025 | 208 | 208.4 | 208.4 | 209.4 | 207.9 | 1,906 |
| July 29, 2025 | 207.95 | 207.55 | 207.55 | 208.35 | 207.55 | 2,427 |
| July 28, 2025 | 206.05 | 206.75 | 206.75 | 206.75 | 205.85 | 5,082 |
| July 25, 2025 | 204.5 | 204.9 | 204.9 | 205.05 | 204.05 | 2,923 |
| July 24, 2025 | 205.45 | 205 | 205 | 205.75 | 204.75 | 2,696 |
| July 23, 2025 | 206.4 | 206.1 | 206.1 | 207.2 | 205.7 | 4,953 |
| July 22, 2025 | 204.75 | 205.05 | 205.05 | 205.35 | 204.45 | 696 |
| July 21, 2025 | 205.6 | 205.5 | 205.5 | 205.85 | 205.4 | 843 |
| July 18, 2025 | 206.75 | 205.15 | 205.15 | 206.75 | 205.15 | 954 |
| July 17, 2025 | 205.1 | 205.85 | 205.85 | 205.85 | 204.35 | 3,879 |
| July 16, 2025 | 203.15 | 201.6 | 201.6 | 204.1 | 201.6 | 3,314 |
| July 15, 2025 | 204.45 | 203.55 | 203.55 | 205 | 203.55 | 1,454 |
| July 14, 2025 | 202.4 | 203.5 | 203.5 | 203.5 | 202.25 | 3,319 |
| July 11, 2025 | 202.6 | 202.25 | 202.25 | 202.8 | 201.9 | 727 |
| July 10, 2025 | 201.65 | 203.55 | 203.55 | 203.55 | 201.65 | 10,437 |
| July 09, 2025 | 201.4 | 201.8 | 201.8 | 202.1 | 201.4 | 904 |
| July 08, 2025 | 202.7 | 201.6 | 201.6 | 202.8 | 201.6 | 1,675 |
| July 07, 2025 | 202.8 | 203.05 | 203.05 | 203.1 | 202.5 | 1,465 |
| July 04, 2025 | 203.25 | 202.85 | 202.85 | 203.25 | 202.05 | 2,091 |
| July 03, 2025 | 201.45 | 203.45 | 203.45 | 203.45 | 201.45 | 5,498 |
| July 02, 2025 | 202.2 | 200.8 | 200.8 | 202.35 | 200 | 2,361 |
| July 01, 2025 | 201.5 | 200.75 | 200.75 | 201.5 | 200.1 | 2,463 |
| June 30, 2025 | 200.55 | 200.45 | 200.45 | 200.6 | 199.92 | 1,050 |
| June 27, 2025 | 201.1 | 201.1 | 201.1 | 201.1 | 200.05 | 708 |
| June 26, 2025 | 199.28 | 200.25 | 200.25 | 200.65 | 199.28 | 617 |
| June 25, 2025 | 201.25 | 199.5 | 199.5 | 201.7 | 199.5 | 449 |
| June 24, 2025 | 201.5 | 201.25 | 201.25 | 201.75 | 200.95 | 2,124 |
| June 23, 2025 | 200.45 | 201.55 | 201.55 | 202.15 | 200.45 | 6,186 |
| June 20, 2025 | 201.65 | 201.2 | 201.2 | 202.6 | 201.2 | 2,112 |
| June 19, 2025 | 202.25 | 201.6 | 201.6 | 202.35 | 201 | 1,122 |
| June 18, 2025 | 203.15 | 202.3 | 202.3 | 203.35 | 202.3 | 4,649 |
| June 17, 2025 | 202.9 | 202.85 | 202.85 | 203.5 | 202.5 | 1,043 |
| June 16, 2025 | 202.9 | 203.4 | 203.4 | 203.65 | 202.6 | 5,572 |