219.40
+0.4(+0.18%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 23, 2025 | 219.25 | 219.4 | 219.4 | 219.5 | 218.55 | 9,700 |
| December 22, 2025 | 219.9 | 219 | 219 | 220.2 | 218.75 | 24,553 |
| December 19, 2025 | 219.05 | 219.8 | 219.8 | 220.1 | 218.5 | 29,242 |
| December 18, 2025 | 216.9 | 218.55 | 218.55 | 219.25 | 216.75 | 29,573 |
| December 17, 2025 | 218.9 | 216.4 | 216.4 | 219.2 | 216.4 | 31,241 |
| December 16, 2025 | 218.75 | 218.7 | 218.7 | 219.55 | 217.8 | 15,556 |
| December 15, 2025 | 219.2 | 219.4 | 219.4 | 219.95 | 218.9 | 11,007 |
| December 12, 2025 | 220.35 | 218.25 | 218.25 | 221.15 | 218.2 | 14,159 |
| December 11, 2025 | 217.45 | 220.45 | 220.45 | 220.45 | 217 | 8,063 |
| December 10, 2025 | 217.95 | 217.9 | 217.9 | 218.25 | 217.25 | 12,168 |
| December 09, 2025 | 219.05 | 218.25 | 218.25 | 219.5 | 217.85 | 11,311 |
| December 08, 2025 | 218.25 | 218.5 | 218.5 | 218.8 | 217.95 | 7,844 |
| December 05, 2025 | 218.7 | 218.5 | 218.5 | 219.4 | 218.5 | 13,663 |
| December 04, 2025 | 218.2 | 218.4 | 218.4 | 218.75 | 217.8 | 7,773 |
| December 03, 2025 | 218.15 | 217.3 | 217.3 | 218.4 | 216.65 | 38,707 |
| December 02, 2025 | 216.5 | 217.25 | 217.25 | 218 | 216.35 | 13,359 |
| December 01, 2025 | 215.45 | 216.25 | 216.25 | 216.35 | 214.5 | 23,441 |
| November 28, 2025 | 215.65 | 216.35 | 216.35 | 216.6 | 215.2 | 20,825 |
| November 27, 2025 | 215.2 | 215.7 | 215.7 | 216.05 | 215.05 | 6,304 |
| November 26, 2025 | 214.25 | 215.9 | 215.9 | 215.9 | 213.15 | 45,627 |
| November 25, 2025 | 211.35 | 212.65 | 212.65 | 212.85 | 210.3 | 57,276 |
| November 24, 2025 | 211.5 | 210.9 | 210.9 | 212.2 | 209.95 | 29,199 |
| November 21, 2025 | 208.95 | 210.35 | 210.35 | 211.3 | 208.4 | 29,085 |
| November 20, 2025 | 213.75 | 212 | 212 | 214.25 | 212 | 40,918 |
| November 19, 2025 | 210.8 | 211.4 | 211.4 | 212.75 | 209.85 | 10,713 |
| November 18, 2025 | 212.2 | 210.9 | 210.9 | 212.75 | 210 | 40,071 |
| November 17, 2025 | 217.15 | 215.05 | 215.05 | 217.25 | 214.55 | 15,364 |
| November 14, 2025 | 217.5 | 216.9 | 216.9 | 217.55 | 214.65 | 34,427 |
| November 13, 2025 | 221.2 | 218.7 | 218.7 | 221.7 | 218.7 | 9,291 |
| November 12, 2025 | 219.3 | 220.55 | 220.55 | 221.15 | 219.15 | 21,379 |
| November 11, 2025 | 216.7 | 218.2 | 218.2 | 218.3 | 216.5 | 12,855 |
| November 10, 2025 | 215.15 | 215.75 | 215.75 | 216.3 | 214.6 | 22,258 |
| November 07, 2025 | 214.5 | 212 | 212 | 214.55 | 211.6 | 13,151 |
| November 06, 2025 | 215.35 | 213.55 | 213.55 | 216.05 | 213.55 | 9,670 |
| November 05, 2025 | 213.7 | 215.9 | 215.9 | 216.55 | 213.7 | 24,247 |
| November 04, 2025 | 213.4 | 215.65 | 215.65 | 215.65 | 212.35 | 23,833 |
| November 03, 2025 | 215.5 | 216.2 | 216.2 | 217.3 | 215.45 | 20,366 |
| October 31, 2025 | 216.85 | 215.7 | 215.7 | 216.9 | 215.4 | 26,705 |
| October 30, 2025 | 217.3 | 216.95 | 216.95 | 217.65 | 215.9 | 9,834 |
| October 29, 2025 | 217.2 | 217.2 | 217.2 | 218.3 | 216.9 | 15,365 |
| October 28, 2025 | 216.8 | 217.1 | 217.1 | 217.45 | 216.45 | 35,197 |
| October 27, 2025 | 216.7 | 217.35 | 217.35 | 217.4 | 216.25 | 18,749 |
| October 24, 2025 | 216.6 | 215.9 | 215.9 | 216.6 | 215.05 | 13,351 |
| October 23, 2025 | 215.2 | 215.65 | 215.65 | 215.9 | 214.65 | 27,036 |
| October 22, 2025 | 215.35 | 214.6 | 214.6 | 216.35 | 214.55 | 16,600 |
| October 21, 2025 | 216.15 | 216.5 | 216.5 | 216.9 | 215.9 | 10,493 |
| October 20, 2025 | 215 | 216.3 | 216.3 | 216.45 | 214.4 | 6,486 |
| October 17, 2025 | 211.8 | 213.4 | 213.4 | 214.6 | 211.45 | 20,075 |
| October 16, 2025 | 213.6 | 215.2 | 215.2 | 215.2 | 212.6 | 16,925 |
| October 15, 2025 | 213.75 | 213.25 | 213.25 | 214.65 | 213.15 | 24,433 |
| October 14, 2025 | 209.95 | 211.45 | 211.45 | 211.45 | 208.7 | 26,084 |
| October 13, 2025 | 211.6 | 211.95 | 211.95 | 212.8 | 210.9 | 17,632 |
| October 10, 2025 | 214.6 | 210.35 | 210.35 | 214.95 | 210.35 | 31,835 |
| October 09, 2025 | 215.5 | 214.05 | 214.05 | 215.55 | 214.05 | 13,845 |
| October 08, 2025 | 213.35 | 215.05 | 215.05 | 215.35 | 213.35 | 9,610 |
| October 07, 2025 | 214 | 213.65 | 213.65 | 214.8 | 213.5 | 13,483 |
| October 06, 2025 | 214.7 | 214.15 | 214.15 | 215.05 | 213.4 | 15,328 |
| October 03, 2025 | 215.6 | 215 | 215 | 215.7 | 214.7 | 13,283 |
| October 02, 2025 | 214.7 | 215 | 215 | 215.95 | 214.3 | 21,250 |
| October 01, 2025 | 209.75 | 212.55 | 212.55 | 212.85 | 209.5 | 14,558 |