205.25
-0.6(-0.29%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 205.45 | 205.25 | 205.25 | 205.45 | 204.7 | 5,703 |
| August 15, 2025 | 206.45 | 205.85 | 205.85 | 206.45 | 205.4 | 5,223 |
| August 14, 2025 | 203.95 | 205.35 | 205.35 | 205.35 | 203.95 | 4,079 |
| August 13, 2025 | 203.25 | 203.65 | 203.65 | 204 | 203.15 | 5,170 |
| August 12, 2025 | 202.7 | 202.4 | 202.4 | 202.7 | 201.7 | 4,365 |
| August 11, 2025 | 203.1 | 202.05 | 202.05 | 203.1 | 201.9 | 3,819 |
| August 08, 2025 | 202.1 | 202.4 | 202.4 | 203.05 | 201.95 | 3,936 |
| August 07, 2025 | 200.15 | 201.95 | 201.95 | 202.4 | 200.1 | 2,881 |
| August 06, 2025 | 199.82 | 199.54 | 199.54 | 200.1 | 199.22 | 5,090 |
| August 05, 2025 | 199.72 | 199.02 | 199.02 | 199.8 | 198.7 | 7,886 |
| August 04, 2025 | 197.08 | 198.88 | 198.88 | 198.88 | 197.08 | 7,907 |
| August 01, 2025 | 199.14 | 196.14 | 196.14 | 199.14 | 195.76 | 12,696 |
| July 31, 2025 | 203.95 | 201.5 | 201.5 | 204.3 | 201.5 | 4,651 |
| July 30, 2025 | 202.55 | 203.3 | 203.3 | 203.6 | 202.55 | 12,578 |
| July 29, 2025 | 202.1 | 202.95 | 202.95 | 203.9 | 202.1 | 18,295 |
| July 28, 2025 | 204.3 | 201.4 | 201.4 | 204.3 | 201.3 | 4,287 |
| July 25, 2025 | 201.3 | 202.2 | 202.2 | 202.5 | 201.1 | 4,471 |
| July 24, 2025 | 203.15 | 202.4 | 202.4 | 203.65 | 202.1 | 3,161 |
| July 23, 2025 | 201.5 | 201.75 | 201.75 | 202.45 | 201.3 | 16,546 |
| July 22, 2025 | 200.85 | 199.96 | 199.96 | 200.85 | 199.32 | 4,128 |
| July 21, 2025 | 201.6 | 201.3 | 201.3 | 201.6 | 200.5 | 4,875 |
| July 18, 2025 | 202.4 | 201.45 | 201.45 | 202.6 | 201.45 | 4,225 |
| July 17, 2025 | 200.75 | 201.75 | 201.75 | 201.75 | 200.6 | 3,180 |
| July 16, 2025 | 199.9 | 199 | 199 | 200.75 | 199 | 5,858 |
| July 15, 2025 | 202.3 | 200.95 | 200.95 | 202.4 | 200.95 | 5,456 |
| July 14, 2025 | 200.4 | 201.65 | 201.65 | 201.65 | 200.35 | 7,198 |
| July 11, 2025 | 203.1 | 201.95 | 201.95 | 203.1 | 201.55 | 8,061 |
| July 10, 2025 | 204.5 | 203.8 | 203.8 | 204.5 | 203.75 | 1,576 |
| July 09, 2025 | 201.95 | 203.9 | 203.9 | 203.95 | 201.8 | 3,161 |
| July 08, 2025 | 200.8 | 201.55 | 201.55 | 201.55 | 200.4 | 3,744 |
| July 07, 2025 | 199.28 | 200.65 | 200.65 | 200.65 | 199.16 | 4,794 |
| July 04, 2025 | 199.86 | 199 | 199 | 199.86 | 198.6 | 1,646 |
| July 03, 2025 | 200.25 | 200.55 | 200.55 | 200.55 | 199.3 | 3,408 |
| July 02, 2025 | 199.68 | 199.7 | 199.7 | 199.8 | 198.86 | 2,398 |
| July 01, 2025 | 199.7 | 198.5 | 198.5 | 199.7 | 198 | 7,363 |
| June 30, 2025 | 200.55 | 199.44 | 199.44 | 200.55 | 199.18 | 5,303 |
| June 27, 2025 | 198.58 | 199.98 | 199.98 | 199.98 | 198.58 | 2,480 |
| June 26, 2025 | 197.92 | 197.22 | 197.22 | 197.96 | 196.76 | 10,934 |
| June 25, 2025 | 199 | 197.04 | 197.04 | 199.16 | 197.04 | 3,596 |
| June 24, 2025 | 199.22 | 198.58 | 198.58 | 199.26 | 198.28 | 3,442 |
| June 23, 2025 | 195.34 | 195.8 | 195.8 | 196.54 | 195 | 9,457 |
| June 20, 2025 | 196.16 | 196.3 | 196.3 | 197.26 | 196.08 | 945 |
| June 19, 2025 | 196.36 | 194.92 | 194.92 | 196.5 | 194.92 | 6,416 |
| June 18, 2025 | 197.92 | 197.3 | 197.3 | 198.2 | 196.72 | 3,115 |
| June 17, 2025 | 198.02 | 197.86 | 197.86 | 198.24 | 197.2 | 3,052 |
| June 16, 2025 | 199.1 | 199.88 | 199.88 | 200.05 | 198.76 | 53,082 |
| June 13, 2025 | 198.22 | 198.34 | 198.34 | 198.86 | 197.46 | 6,054 |
| June 12, 2025 | 200.65 | 200.6 | 200.6 | 201.3 | 199.32 | 6,765 |
| June 11, 2025 | 202.15 | 201.65 | 201.65 | 202.55 | 201.65 | 8,638 |
| June 10, 2025 | 202.35 | 202.05 | 202.05 | 202.45 | 201.75 | 2,917 |
| June 09, 2025 | 202.65 | 202.5 | 202.5 | 202.7 | 201.9 | 3,698 |
| June 06, 2025 | 202.3 | 202.75 | 202.75 | 203.05 | 202.05 | 2,173 |
| June 05, 2025 | 202.1 | 202.35 | 202.35 | 202.7 | 201.45 | 2,748 |
| June 04, 2025 | 201.6 | 201.7 | 201.7 | 202.35 | 201.35 | 6,249 |
| June 03, 2025 | 201.05 | 200.95 | 200.95 | 201.05 | 199.34 | 3,792 |
| June 02, 2025 | 200.25 | 200.65 | 200.65 | 200.65 | 199 | 8,089 |
| May 30, 2025 | 201.1 | 201.15 | 201.15 | 202.1 | 200.75 | 5,909 |
| May 29, 2025 | 202.75 | 200.95 | 200.95 | 202.85 | 200.7 | 5,759 |
| May 28, 2025 | 202.4 | 201 | 201 | 202.7 | 201 | 1,226 |
| May 27, 2025 | 201.6 | 202.45 | 202.45 | 203.2 | 201.5 | 5,370 |