219.90
-1(-0.45%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 11, 2025 | 213.35 | 214.35 | 214.35 | 214.35 | 213.05 | 1,165 |
| September 10, 2025 | 213.6 | 212.65 | 212.65 | 214.05 | 212.55 | 734 |
| September 09, 2025 | 212.15 | 212.55 | 212.55 | 212.85 | 212.15 | 16,081 |
| September 08, 2025 | 212 | 211.8 | 211.8 | 212.3 | 211.55 | 467 |
| September 05, 2025 | 211.9 | 211.7 | 211.7 | 212.65 | 211.25 | 1,473 |
| September 04, 2025 | 210.45 | 211.9 | 211.9 | 212.2 | 210.45 | 3,261 |
| September 03, 2025 | 209.15 | 210.6 | 210.6 | 210.6 | 208.6 | 926 |
| September 02, 2025 | 211.25 | 208.4 | 208.4 | 211.45 | 208.4 | 2,705 |
| September 01, 2025 | 212.05 | 212 | 212 | 212.15 | 211.25 | 661 |
| August 29, 2025 | 212.25 | 211.45 | 211.45 | 212.3 | 211.15 | 7,316 |
| August 28, 2025 | 214.1 | 212.75 | 212.75 | 214.15 | 212.3 | 684 |
| August 27, 2025 | 214.65 | 213.75 | 213.75 | 214.65 | 213.35 | 880 |
| August 26, 2025 | 214.1 | 213.35 | 213.35 | 214.3 | 213.05 | 1,443 |
| August 25, 2025 | 213.45 | 214.15 | 214.15 | 214.6 | 213.45 | 4,257 |
| August 22, 2025 | 214.25 | 214.6 | 214.6 | 215.4 | 214.15 | 4,422 |
| August 21, 2025 | 214.1 | 214.55 | 214.55 | 214.55 | 213.45 | 375 |
| August 20, 2025 | 212.1 | 213.75 | 213.75 | 214 | 211.8 | 943 |
| August 19, 2025 | 211.3 | 212 | 212 | 212.1 | 211.3 | 539 |
| August 18, 2025 | 211.25 | 211.35 | 211.35 | 211.5 | 210.75 | 523 |