224.05
+2.7(+1.22%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 219.5 | 221.35 | 221.35 | 222.05 | 219.5 | 198 |
| January 12, 2026 | 218.6 | 219.05 | 219.05 | 219.3 | 218 | 85 |
| January 09, 2026 | 215.8 | 217.4 | 217.4 | 217.7 | 215.1 | 302 |
| January 08, 2026 | 212.25 | 212.85 | 212.85 | 213.15 | 211.85 | 233 |
| January 07, 2026 | 215.6 | 213.7 | 213.7 | 216.15 | 213.6 | 809 |
| January 06, 2026 | 215.05 | 217.3 | 217.3 | 217.3 | 215.05 | 539 |
| January 05, 2026 | 211.6 | 212.85 | 212.85 | 213.65 | 211.6 | 44 |
| January 02, 2026 | 212 | 208.45 | 208.45 | 212 | 208.45 | 80 |
| December 30, 2025 | 208.9 | 211.1 | 211.1 | 211.1 | 208.65 | 48 |
| December 29, 2025 | 209.2 | 207.7 | 207.7 | 209.4 | 207.7 | 86 |
| December 23, 2025 | 206.1 | 206.65 | 206.65 | 206.65 | 206.1 | 139 |
| December 22, 2025 | 206.15 | 205.3 | 205.3 | 206.5 | 205.3 | 125 |
| December 19, 2025 | 203.05 | 204.2 | 204.2 | 204.2 | 203.05 | 87 |
| December 18, 2025 | 202.65 | 203.45 | 203.45 | 203.45 | 202.5 | 3,909 |
| December 17, 2025 | 202.4 | 201.95 | 201.95 | 203 | 201.95 | 68 |
| December 16, 2025 | 200.95 | 199.94 | 199.94 | 200.95 | 199.94 | 50 |
| December 15, 2025 | 203.75 | 201.5 | 201.5 | 203.9 | 201.35 | 36 |
| December 12, 2025 | 205.05 | 202.25 | 202.25 | 205.05 | 202 | 185 |
| December 11, 2025 | 206.25 | 204.25 | 204.25 | 206.25 | 203.65 | 187 |
| December 10, 2025 | 205.45 | 204.5 | 204.5 | 205.55 | 204.3 | 105 |
| December 09, 2025 | 205.4 | 205.2 | 205.2 | 206.1 | 204.85 | 82 |
| December 08, 2025 | 208.6 | 207 | 207 | 208.6 | 206.6 | 3 |
| December 05, 2025 | 208 | 208.75 | 208.75 | 208.95 | 207.65 | 38 |
| December 04, 2025 | 206.4 | 206.8 | 206.8 | 206.8 | 205.7 | 3 |
| December 03, 2025 | 205.65 | 206.6 | 206.6 | 207.1 | 205.65 | 201 |
| December 02, 2025 | 206.45 | 205.55 | 205.55 | 206.9 | 205.45 | 201 |
| December 01, 2025 | 206.3 | 206.4 | 206.4 | 207.05 | 205.8 | 62 |
| November 28, 2025 | 204.2 | 205.8 | 205.8 | 205.85 | 204.15 | 20 |
| November 27, 2025 | 203.4 | 203.15 | 203.15 | 204.7 | 203.15 | 94 |
| November 26, 2025 | 202.65 | 202.85 | 202.85 | 203.3 | 202.65 | 94 |
| November 25, 2025 | 203.4 | 201.55 | 201.55 | 203.4 | 201.4 | 20 |
| November 24, 2025 | 202.15 | 202.6 | 202.6 | 202.6 | 201.75 | 105 |
| November 21, 2025 | 200.8 | 202.4 | 202.4 | 202.4 | 200.8 | 105 |
| November 20, 2025 | 204.05 | 203.3 | 203.3 | 204.85 | 203.3 | 468 |
| November 19, 2025 | 203.85 | 203.8 | 203.8 | 203.85 | 203.8 | 468 |
| November 18, 2025 | 201.9 | 203.1 | 203.1 | 203.9 | 201.9 | 468 |
| November 17, 2025 | 204 | 203.65 | 203.65 | 204.55 | 203.65 | 98 |
| November 14, 2025 | 204.9 | 204.85 | 204.85 | 204.9 | 204.15 | 28 |
| November 13, 2025 | 206.3 | 205.65 | 205.65 | 206.55 | 205.65 | 28 |
| November 12, 2025 | 207.2 | 206.3 | 206.3 | 207.2 | 206.3 | 40 |
| November 11, 2025 | 205.9 | 206.4 | 206.4 | 206.4 | 205.9 | 300 |
| November 10, 2025 | 205.2 | 204.9 | 204.9 | 206.3 | 204.9 | 300 |
| November 07, 2025 | 204.55 | 203.45 | 203.45 | 205.35 | 203.45 | 8 |
| November 06, 2025 | 204.55 | 202.95 | 202.95 | 205.8 | 202.95 | 36 |
| November 05, 2025 | 204.35 | 204.65 | 204.65 | 205.15 | 203.95 | 9 |
| November 04, 2025 | 203.8 | 204.7 | 204.7 | 204.9 | 203.8 | 125 |
| November 03, 2025 | 205.65 | 205.4 | 205.4 | 208.2 | 205.4 | 42 |
| October 31, 2025 | 203.55 | 204.25 | 204.25 | 204.6 | 203.55 | 73 |
| October 30, 2025 | 201.45 | 203.3 | 203.3 | 203.3 | 201.45 | 73 |
| October 29, 2025 | 202.85 | 202.95 | 202.95 | 203 | 202.3 | 73 |
| October 28, 2025 | 200.3 | 201.4 | 201.4 | 201.6 | 200.3 | 35 |
| October 27, 2025 | 203.35 | 202.75 | 202.75 | 203.4 | 202.55 | 370 |
| October 24, 2025 | 203.15 | 203.75 | 203.75 | 203.8 | 202.65 | 36 |
| October 23, 2025 | 202.05 | 203.9 | 203.9 | 204 | 202.05 | 112 |
| October 22, 2025 | 199.9 | 199.54 | 199.54 | 199.9 | 199.06 | 25 |
| October 21, 2025 | 199.56 | 198.42 | 198.42 | 200.35 | 198.28 | 243 |
| October 20, 2025 | 197.8 | 199.64 | 199.64 | 199.64 | 197.8 | 68 |
| October 17, 2025 | 196.62 | 197.32 | 197.32 | 197.66 | 196.62 | 78 |
| October 16, 2025 | 198.48 | 198.6 | 198.6 | 199.04 | 197.94 | 263 |
| October 15, 2025 | 198.58 | 197.86 | 197.86 | 198.66 | 197.86 | 32 |