224.00
-0.1(-0.04%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 223.15 | 224.1 | 224.1 | 224.15 | 222.55 | 3,490 |
| December 03, 2025 | 222 | 222.9 | 222.9 | 223.05 | 221.7 | 832 |
| December 02, 2025 | 222.1 | 221.75 | 221.75 | 222.7 | 221.5 | 2,519 |
| December 01, 2025 | 221.2 | 222.35 | 222.35 | 223.05 | 221.15 | 48,710 |
| November 28, 2025 | 221.75 | 222.5 | 222.5 | 222.8 | 221.75 | 1,267 |
| November 27, 2025 | 221.45 | 222 | 222 | 222 | 220.8 | 2,220 |
| November 26, 2025 | 219.3 | 221.5 | 221.5 | 221.7 | 218.35 | 1,056 |
| November 25, 2025 | 217.6 | 219.5 | 219.5 | 219.5 | 217.2 | 1,595 |
| November 24, 2025 | 217.85 | 217.2 | 217.2 | 218.15 | 216.7 | 1,960 |
| November 21, 2025 | 214.6 | 217.6 | 217.6 | 217.6 | 214.6 | 14,177 |
| November 20, 2025 | 217.45 | 216.85 | 216.85 | 218.15 | 216.75 | 848 |
| November 19, 2025 | 217 | 215.7 | 215.7 | 217.25 | 215.7 | 1,340 |
| November 18, 2025 | 217.7 | 217.05 | 217.05 | 218.25 | 216.2 | 741 |
| November 17, 2025 | 220.35 | 220.05 | 220.05 | 220.75 | 219.8 | 1,132 |
| November 14, 2025 | 219.45 | 220.05 | 220.05 | 220.1 | 217.7 | 1,995 |
| November 13, 2025 | 224.15 | 222.55 | 222.55 | 224.2 | 222.55 | 1,146 |
| November 12, 2025 | 225.15 | 224.45 | 224.45 | 225.15 | 223.9 | 2,669 |
| November 11, 2025 | 224.3 | 224.8 | 224.8 | 225.2 | 223.75 | 1,099 |
| November 10, 2025 | 221.7 | 222.9 | 222.9 | 223.15 | 221.4 | 1,684 |
| November 07, 2025 | 221 | 219.9 | 219.9 | 221.05 | 218.75 | 703 |
| November 06, 2025 | 221.85 | 220.9 | 220.9 | 221.95 | 220.8 | 1,110 |
| November 05, 2025 | 219.45 | 221.95 | 221.95 | 222.15 | 219.45 | 549 |
| November 04, 2025 | 219.15 | 220.5 | 220.5 | 220.5 | 217.3 | 1,056 |
| November 03, 2025 | 221.55 | 221.05 | 221.05 | 221.8 | 220.8 | 1,991 |
| October 31, 2025 | 221.3 | 221.15 | 221.15 | 221.3 | 220.15 | 1,941 |
| October 30, 2025 | 220.65 | 221.7 | 221.7 | 221.75 | 220 | 1,022 |
| October 29, 2025 | 220.8 | 221.3 | 221.3 | 222 | 220.8 | 1,234 |
| October 28, 2025 | 220.9 | 220.85 | 220.85 | 221.05 | 220.05 | 1,437 |
| October 27, 2025 | 220.75 | 220.9 | 220.9 | 221.3 | 220.35 | 24,035 |
| October 24, 2025 | 219.9 | 220.25 | 220.25 | 220.25 | 218.95 | 1,061 |
| October 23, 2025 | 219.5 | 219.5 | 219.5 | 220.25 | 218.9 | 1,381 |
| October 22, 2025 | 217.1 | 218.8 | 218.8 | 219.2 | 217.1 | 1,227 |
| October 21, 2025 | 216.65 | 217.05 | 217.05 | 217.3 | 216.5 | 1,817 |
| October 20, 2025 | 215.6 | 216.2 | 216.2 | 216.45 | 215.55 | 2,142 |
| October 17, 2025 | 213.25 | 214.65 | 214.65 | 215.1 | 212.4 | 3,326 |
| October 16, 2025 | 216.45 | 216.9 | 216.9 | 216.9 | 215.8 | 1,440 |
| October 15, 2025 | 216.95 | 216.45 | 216.45 | 217.1 | 215.4 | 436 |
| October 14, 2025 | 215.45 | 216.45 | 216.45 | 216.5 | 215.1 | 3,004 |
| October 13, 2025 | 216.15 | 217.25 | 217.25 | 217.25 | 216.15 | 2,415 |
| October 10, 2025 | 217.85 | 215.85 | 215.85 | 217.9 | 215.85 | 2,334 |
| October 09, 2025 | 218.55 | 218.35 | 218.35 | 219.25 | 218.2 | 916 |
| October 08, 2025 | 218.95 | 220.05 | 220.05 | 220.3 | 218.55 | 893 |
| October 07, 2025 | 217.9 | 217.95 | 217.95 | 218.1 | 217.7 | 2,145 |
| October 06, 2025 | 217.4 | 217.65 | 217.65 | 218.25 | 217.25 | 2,362 |
| October 03, 2025 | 216.35 | 217.25 | 217.25 | 217.25 | 216.25 | 1,852 |
| October 02, 2025 | 217.05 | 215.7 | 215.7 | 217.15 | 215.6 | 2,644 |
| October 01, 2025 | 213.85 | 216.55 | 216.55 | 216.75 | 213.85 | 1,300 |
| September 30, 2025 | 212 | 213.55 | 213.55 | 213.75 | 211.35 | 1,151 |
| September 29, 2025 | 212.75 | 212.25 | 212.25 | 213.8 | 212.1 | 2,631 |
| September 26, 2025 | 210.3 | 212.2 | 212.2 | 212.2 | 210.3 | 2,617 |
| September 25, 2025 | 210.75 | 210.1 | 210.1 | 211.2 | 209.85 | 2,018 |
| September 24, 2025 | 210.4 | 211.25 | 211.25 | 211.6 | 209.5 | 2,688 |
| September 23, 2025 | 211.05 | 210.85 | 210.85 | 211.55 | 210.6 | 4,249 |
| September 22, 2025 | 210.75 | 210.9 | 210.9 | 211.1 | 210.3 | 1,044 |
| September 19, 2025 | 211.25 | 210.85 | 210.85 | 211.6 | 210.75 | 2,080 |
| September 18, 2025 | 211.85 | 211.65 | 211.65 | 212.3 | 211.55 | 2,461 |
| September 17, 2025 | 211.3 | 211.75 | 211.75 | 212.3 | 211.2 | 878 |
| September 16, 2025 | 213.55 | 211.3 | 211.3 | 213.55 | 211.3 | 1,515 |
| September 15, 2025 | 214.15 | 213.8 | 213.8 | 214.3 | 213.55 | 979 |
| September 12, 2025 | 214.45 | 213.9 | 213.9 | 215.2 | 213.9 | 1,961 |