206.50
-0.75(-0.36%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 04, 2025 | 201.9 | 200.8 | 200.8 | 201.95 | 200.3 | 10,450 |
| July 03, 2025 | 202.35 | 202.8 | 202.8 | 202.8 | 201 | 5,725 |
| July 02, 2025 | 201.65 | 201.85 | 201.85 | 202 | 200.55 | 8,405 |
| July 01, 2025 | 201.6 | 200.35 | 200.35 | 201.7 | 199.9 | 14,189 |
| June 30, 2025 | 202.55 | 201.4 | 201.4 | 202.65 | 200.9 | 22,426 |
| June 27, 2025 | 200.6 | 202.1 | 202.1 | 202.1 | 200.5 | 31,469 |
| June 26, 2025 | 200.05 | 199 | 199 | 200.6 | 198.16 | 19,771 |
| June 25, 2025 | 201.45 | 199.3 | 199.3 | 201.7 | 199.3 | 11,742 |
| June 24, 2025 | 202 | 201.05 | 201.05 | 202 | 200.5 | 13,794 |
| June 23, 2025 | 197.62 | 198.16 | 198.16 | 199.16 | 196.92 | 12,348 |
| June 20, 2025 | 198.34 | 198.78 | 198.78 | 200.2 | 198.32 | 11,769 |
| June 19, 2025 | 198.68 | 197.08 | 197.08 | 198.76 | 197.08 | 19,485 |
| June 18, 2025 | 200.75 | 199.82 | 199.82 | 201.05 | 199.2 | 10,039 |
| June 17, 2025 | 200.65 | 200.45 | 200.45 | 201.05 | 199.74 | 10,847 |
| June 16, 2025 | 201.45 | 202.4 | 202.4 | 202.75 | 201 | 16,560 |
| June 13, 2025 | 200.45 | 200.65 | 200.65 | 201.35 | 199.8 | 17,927 |
| June 12, 2025 | 203.4 | 203.35 | 203.35 | 204.2 | 202.1 | 18,489 |
| June 11, 2025 | 205.7 | 204.75 | 204.75 | 206 | 204.65 | 16,240 |
| June 10, 2025 | 205.6 | 205.45 | 205.45 | 205.85 | 204.65 | 8,593 |
| June 09, 2025 | 205.8 | 205.7 | 205.7 | 205.95 | 204.65 | 3,677 |
| June 06, 2025 | 205.05 | 205.95 | 205.95 | 206.05 | 204.65 | 11,249 |
| June 05, 2025 | 205.35 | 205.15 | 205.15 | 206 | 204.2 | 9,061 |
| June 04, 2025 | 204.65 | 204.95 | 204.95 | 205.6 | 204.2 | 9,664 |
| June 03, 2025 | 203.75 | 203.7 | 203.7 | 203.9 | 202 | 6,149 |
| June 02, 2025 | 202.65 | 203 | 203 | 203.35 | 201.5 | 13,244 |
| May 30, 2025 | 203.65 | 203.4 | 203.4 | 204.8 | 203.25 | 10,852 |
| May 29, 2025 | 205.7 | 203.75 | 203.75 | 206.1 | 203.35 | 8,922 |
| May 28, 2025 | 205.25 | 203.85 | 203.85 | 205.7 | 203.8 | 16,248 |
| May 27, 2025 | 204.5 | 205.4 | 205.4 | 206.05 | 204.3 | 13,320 |
| May 26, 2025 | 205 | 204.5 | 204.5 | 205.05 | 204.05 | 14,517 |