212.20
+2.1(+1.00%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| August 15, 2025 | 213.15 | 210.85 | 210.85 | 213.45 | 210.8 | 1,033 |
| August 14, 2025 | 211.5 | 212.4 | 212.4 | 212.45 | 211.5 | 1,359 |
| August 13, 2025 | 210.5 | 210.6 | 210.6 | 211 | 210.45 | 337 |
| August 12, 2025 | 210.35 | 209.95 | 209.95 | 211 | 209.65 | 933 |
| August 11, 2025 | 208.9 | 209.45 | 209.45 | 209.55 | 208.8 | 460 |
| August 08, 2025 | 208.6 | 208.15 | 208.15 | 208.75 | 207.9 | 719 |
| August 07, 2025 | 208 | 208.3 | 208.3 | 208.55 | 207.4 | 813 |
| August 06, 2025 | 208.55 | 208.1 | 208.1 | 208.65 | 207.95 | 3,842 |
| August 05, 2025 | 208.9 | 207.85 | 207.85 | 209 | 207.85 | 1,570 |
| August 04, 2025 | 206.55 | 207.55 | 207.55 | 207.7 | 206.05 | 1,078 |
| August 01, 2025 | 208.15 | 206.15 | 206.15 | 208.2 | 205.3 | 11,285 |
| July 31, 2025 | 210.05 | 209.4 | 209.4 | 210.9 | 209.2 | 1,679 |
| July 30, 2025 | 208.45 | 209.5 | 209.5 | 209.6 | 208.25 | 765 |
| July 29, 2025 | 208.1 | 209.25 | 209.25 | 209.4 | 207.7 | 735 |
| July 28, 2025 | 208 | 207.4 | 207.4 | 208.1 | 206.95 | 2,445 |
| July 25, 2025 | 207.6 | 206.7 | 206.7 | 207.6 | 206.5 | 1,072 |
| July 24, 2025 | 208.1 | 208.05 | 208.05 | 209.05 | 207.9 | 1,385 |
| July 23, 2025 | 206.9 | 207.35 | 207.35 | 207.6 | 206.6 | 2,006 |
| July 22, 2025 | 205.7 | 205.7 | 205.7 | 206.2 | 205.35 | 737 |
| July 21, 2025 | 205.65 | 205.7 | 205.7 | 205.95 | 205.15 | 1,425 |
| July 18, 2025 | 205.85 | 205.3 | 205.3 | 206 | 205.15 | 776 |
| July 17, 2025 | 204.85 | 205.65 | 205.65 | 205.65 | 204.7 | 2,318 |
| July 16, 2025 | 204.15 | 203.35 | 203.35 | 205.25 | 203.35 | 4,128 |
| July 15, 2025 | 205.1 | 204.15 | 204.15 | 205.35 | 204.15 | 979 |
| July 14, 2025 | 204.4 | 205 | 205 | 205.1 | 204.4 | 1,598 |
| July 11, 2025 | 205.95 | 204.25 | 204.25 | 206.1 | 204.2 | 2,600 |
| July 10, 2025 | 205.2 | 206.45 | 206.45 | 206.45 | 205 | 1,267 |
| July 09, 2025 | 203.95 | 203.7 | 203.7 | 204.1 | 203.4 | 491 |
| July 08, 2025 | 202.4 | 203.15 | 203.15 | 203.15 | 201.95 | 1,989 |
| July 07, 2025 | 202.1 | 202.7 | 202.7 | 202.85 | 201.8 | 1,190 |