209.25
+2.25(+1.09%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 208 | 209.25 | 209.25 | 209.35 | 207.75 | 11,043 |
| September 25, 2025 | 207.2 | 207 | 207 | 207.45 | 205.85 | 22,085 |
| September 24, 2025 | 207.95 | 207.75 | 207.75 | 208.35 | 207.2 | 16,520 |
| September 23, 2025 | 207.25 | 208.2 | 208.2 | 208.85 | 207 | 15,505 |
| September 22, 2025 | 207.55 | 206.85 | 206.85 | 207.6 | 206.25 | 14,176 |
| September 19, 2025 | 207.6 | 207.6 | 207.6 | 208.75 | 207.25 | 23,953 |
| September 18, 2025 | 205.5 | 207.6 | 207.6 | 207.65 | 205.5 | 13,212 |
| September 17, 2025 | 204.85 | 204.15 | 204.15 | 205.05 | 203.75 | 6,625 |
| September 16, 2025 | 206.65 | 204.2 | 204.2 | 207 | 204.2 | 8,742 |
| September 15, 2025 | 205.95 | 206.8 | 206.8 | 207 | 205.85 | 5,995 |
| September 12, 2025 | 204.95 | 204.9 | 204.9 | 205.1 | 203.7 | 8,124 |
| September 11, 2025 | 204.05 | 204.8 | 204.8 | 205.3 | 203.55 | 22,614 |
| September 10, 2025 | 205 | 203.75 | 203.75 | 205.65 | 203.5 | 28,562 |
| September 09, 2025 | 204.2 | 204 | 204 | 204.8 | 203.25 | 7,166 |
| September 08, 2025 | 203.25 | 203.9 | 203.9 | 204.05 | 202.8 | 13,139 |
| September 05, 2025 | 203.95 | 202.25 | 202.25 | 204 | 201.6 | 6,022 |
| September 04, 2025 | 202.4 | 203.2 | 203.2 | 203.45 | 202 | 8,661 |
| September 03, 2025 | 202.6 | 202.3 | 202.3 | 203.1 | 201.7 | 21,404 |
| September 02, 2025 | 204 | 201.05 | 201.05 | 204.1 | 201.05 | 26,720 |
| September 01, 2025 | 204.1 | 204.05 | 204.05 | 204.45 | 203.65 | 8,614 |
| August 29, 2025 | 204.7 | 203.35 | 203.35 | 204.95 | 203.35 | 10,185 |
| August 28, 2025 | 205.95 | 205.15 | 205.15 | 206.4 | 204.5 | 16,060 |
| August 27, 2025 | 205.2 | 205.05 | 205.05 | 205.35 | 204 | 11,305 |
| August 26, 2025 | 205.25 | 204.6 | 204.6 | 205.7 | 204.35 | 12,111 |
| August 25, 2025 | 207.9 | 206.7 | 206.7 | 208.15 | 206.7 | 15,846 |
| August 22, 2025 | 207.45 | 208.7 | 208.7 | 209.25 | 207.2 | 6,641 |
| August 21, 2025 | 207.85 | 207.6 | 207.6 | 207.95 | 206.8 | 9,794 |
| August 20, 2025 | 207.35 | 208.05 | 208.05 | 208.8 | 207.25 | 7,572 |
| August 19, 2025 | 207.15 | 208.35 | 208.35 | 208.65 | 206.85 | 20,555 |
| August 18, 2025 | 206.75 | 206.5 | 206.5 | 206.75 | 205.75 | 7,872 |
| August 15, 2025 | 207.6 | 207.25 | 207.25 | 207.9 | 206.85 | 16,741 |
| August 14, 2025 | 204.75 | 206.65 | 206.65 | 206.65 | 204.75 | 9,760 |
| August 13, 2025 | 203.8 | 204.7 | 204.7 | 205 | 203.7 | 6,106 |
| August 12, 2025 | 203.2 | 202.75 | 202.75 | 203.25 | 201.85 | 12,745 |
| August 11, 2025 | 203.85 | 202.6 | 202.6 | 203.9 | 202.4 | 35,960 |
| August 08, 2025 | 202.9 | 203.1 | 203.1 | 204 | 202.45 | 7,937 |
| August 07, 2025 | 200.65 | 202.8 | 202.8 | 203.55 | 200.5 | 10,984 |
| August 06, 2025 | 200.35 | 200.15 | 200.15 | 200.8 | 199.68 | 8,860 |
| August 05, 2025 | 200.15 | 199.5 | 199.5 | 200.35 | 199 | 10,659 |
| August 04, 2025 | 197.06 | 199.3 | 199.3 | 199.3 | 197.06 | 23,077 |
| August 01, 2025 | 199.84 | 196.18 | 196.18 | 200.1 | 195.74 | 35,833 |
| July 31, 2025 | 205.35 | 202.2 | 202.2 | 205.85 | 202 | 9,851 |
| July 30, 2025 | 204 | 204.85 | 204.85 | 205.25 | 203.7 | 13,382 |
| July 29, 2025 | 203.45 | 204.2 | 204.2 | 205.55 | 203.35 | 13,506 |
| July 28, 2025 | 205.6 | 202.65 | 202.65 | 205.7 | 202.4 | 15,435 |
| July 25, 2025 | 202.1 | 203.2 | 203.2 | 203.55 | 201.9 | 58,696 |
| July 24, 2025 | 204.4 | 203.3 | 203.3 | 204.85 | 202.8 | 18,257 |
| July 23, 2025 | 202.8 | 202.8 | 202.8 | 203.8 | 202.3 | 30,003 |
| July 22, 2025 | 202.25 | 200.85 | 200.85 | 202.3 | 200.4 | 9,938 |
| July 21, 2025 | 203.35 | 202.8 | 202.8 | 203.45 | 201.9 | 11,556 |
| July 18, 2025 | 204.7 | 203.25 | 203.25 | 205.05 | 203.25 | 22,320 |
| July 17, 2025 | 203.1 | 204.05 | 204.05 | 204.05 | 202.5 | 31,852 |
| July 16, 2025 | 202.05 | 201.05 | 201.05 | 203.2 | 201.05 | 22,779 |
| July 15, 2025 | 204.6 | 203.25 | 203.25 | 204.85 | 203.2 | 17,616 |
| July 14, 2025 | 202.75 | 203.9 | 203.9 | 203.9 | 202.6 | 22,760 |
| July 11, 2025 | 205.7 | 204.35 | 204.35 | 205.75 | 203.8 | 27,228 |
| July 10, 2025 | 207.4 | 206.6 | 206.6 | 207.7 | 206.35 | 23,390 |
| July 09, 2025 | 204.65 | 206.9 | 206.9 | 206.95 | 204.45 | 19,605 |
| July 08, 2025 | 203 | 204.15 | 204.15 | 204.15 | 202.45 | 11,269 |
| July 07, 2025 | 201.15 | 202.85 | 202.85 | 202.85 | 200.8 | 10,284 |