218.65
+3.05(+1.41%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 218.75 | 218.65 | 218.65 | 218.85 | 218.3 | 117 |
| August 15, 2025 | 214.45 | 215.6 | 215.6 | 215.6 | 213 | 74 |
| August 14, 2025 | 214.3 | 215.45 | 215.45 | 215.9 | 214.3 | 248 |
| August 13, 2025 | 215.25 | 215.5 | 215.5 | 216.25 | 215 | 491 |
| August 12, 2025 | 214.55 | 214.3 | 214.3 | 214.7 | 213.45 | 118 |
| August 11, 2025 | 210.45 | 211.8 | 211.8 | 213.3 | 210.45 | 232 |
| August 08, 2025 | 208.95 | 210.05 | 210.05 | 210.45 | 208.7 | 228 |
| August 07, 2025 | 205.25 | 205.55 | 205.55 | 206.85 | 204.8 | 253 |
| August 06, 2025 | 202.1 | 207.2 | 207.2 | 207.2 | 201.2 | 47 |
| August 05, 2025 | 208.7 | 206.05 | 206.05 | 208.7 | 206.05 | 99 |
| August 04, 2025 | 205.55 | 206 | 206 | 206.3 | 205.35 | 139 |
| August 01, 2025 | 209.75 | 206.2 | 206.2 | 210.75 | 206.2 | 708 |
| July 31, 2025 | 210.05 | 210.6 | 210.6 | 211.15 | 209.6 | 177 |
| July 30, 2025 | 207.3 | 209.8 | 209.8 | 209.9 | 207.05 | 424 |
| July 29, 2025 | 206.65 | 208.4 | 208.4 | 208.5 | 206.2 | 334 |
| July 28, 2025 | 208.5 | 205.65 | 205.65 | 209.1 | 205.1 | 478 |
| July 25, 2025 | 210.75 | 208.75 | 208.75 | 213 | 207.8 | 825 |
| July 24, 2025 | 209.4 | 210.3 | 210.3 | 213.75 | 208 | 2,156 |
| July 23, 2025 | 201.35 | 197.4 | 197.4 | 201.6 | 197.18 | 169 |
| July 22, 2025 | 198.14 | 199.28 | 199.28 | 201.2 | 197.64 | 351 |
| July 21, 2025 | 194.5 | 198.4 | 198.4 | 199.14 | 194.5 | 412 |
| July 18, 2025 | 194.08 | 194.84 | 194.84 | 196.44 | 194.08 | 417 |
| July 17, 2025 | 198.08 | 195.94 | 195.94 | 198.08 | 195.9 | 512 |
| July 16, 2025 | 194.26 | 195.26 | 195.26 | 196.38 | 194.26 | 754 |
| July 15, 2025 | 196.4 | 194.56 | 194.56 | 196.4 | 194.06 | 1,726 |
| July 14, 2025 | 194.86 | 195.44 | 195.44 | 195.44 | 194.86 | 1 |
| July 11, 2025 | 194.9 | 193.5 | 193.5 | 194.9 | 193.24 | 429 |
| July 10, 2025 | 195.16 | 195.24 | 195.24 | 195.24 | 194.92 | 32 |
| July 09, 2025 | 197.88 | 198.66 | 198.66 | 200.25 | 197.66 | 1,122 |
| July 08, 2025 | 202.9 | 200.65 | 200.65 | 202.9 | 199.9 | 543 |
| July 07, 2025 | 205.95 | 203.7 | 203.7 | 205.95 | 203 | 196 |
| July 04, 2025 | 201.45 | 204 | 204 | 206.7 | 201.45 | 51 |
| July 03, 2025 | 203.15 | 203.4 | 203.4 | 203.4 | 203.15 | 15 |
| July 02, 2025 | 204.2 | 202.9 | 202.9 | 205.3 | 202.15 | 137 |
| July 01, 2025 | 202.85 | 205.3 | 205.3 | 205.95 | 202 | 237 |
| June 30, 2025 | 201 | 202 | 202 | 203.35 | 201 | 213 |
| June 27, 2025 | 197.5 | 200.2 | 200.2 | 200.2 | 197.5 | 135 |
| June 26, 2025 | 196.02 | 196.02 | 196.02 | 196.02 | 196.02 | 230 |
| June 25, 2025 | 197.74 | 197.96 | 197.96 | 198.7 | 197.48 | 230 |
| June 24, 2025 | 196.44 | 197.8 | 197.8 | 197.8 | 194.74 | 209 |
| June 23, 2025 | 192.84 | 193.38 | 193.38 | 195.56 | 192.84 | 501 |
| June 20, 2025 | 191.84 | 193.46 | 193.46 | 193.48 | 191.44 | 392 |
| June 19, 2025 | 191.26 | 193.02 | 193.02 | 194.36 | 190.9 | 215 |
| June 18, 2025 | 191.98 | 192.64 | 192.64 | 193.82 | 191.98 | 132 |
| June 17, 2025 | 193.56 | 192.66 | 192.66 | 193.78 | 189.82 | 3,247 |
| June 16, 2025 | 197.3 | 198.08 | 198.08 | 198.38 | 195.62 | 674 |
| June 13, 2025 | 197.7 | 198.12 | 198.12 | 198.68 | 196.5 | 1,027 |
| June 12, 2025 | 200 | 197.38 | 197.38 | 200 | 196.84 | 2,813 |
| June 11, 2025 | 206.95 | 201.1 | 201.1 | 207 | 201.1 | 698 |
| June 10, 2025 | 208.65 | 206.8 | 206.8 | 209.15 | 205.45 | 1,366 |
| June 09, 2025 | 214.9 | 212.55 | 212.55 | 215.35 | 212.55 | 49 |
| June 06, 2025 | 213.7 | 215.25 | 215.25 | 216.5 | 213.7 | 102 |
| June 05, 2025 | 212.05 | 214.75 | 214.75 | 214.75 | 210.3 | 565 |
| June 04, 2025 | 214.25 | 213.05 | 213.05 | 214.35 | 212.7 | 88 |
| June 03, 2025 | 212.7 | 213.35 | 213.35 | 213.35 | 212.7 | 45 |
| June 02, 2025 | 212.85 | 211.9 | 211.9 | 212.85 | 210 | 229 |
| May 30, 2025 | 211.25 | 213.3 | 213.3 | 213.65 | 210 | 270 |
| May 29, 2025 | 214.4 | 210.3 | 209.52 | 214.7 | 210.2 | 35 |
| May 28, 2025 | 216.6 | 213.75 | 212.96 | 216.6 | 212.8 | 775 |
| May 27, 2025 | 213.85 | 215.85 | 215.05 | 216.5 | 213.15 | 461 |