225.60
+2(+0.89%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 225.3 | 223.6 | 223.6 | 225.3 | 223.55 | 1,653 |
| January 13, 2026 | 225.45 | 225.9 | 225.9 | 226.05 | 225.1 | 1,261 |
| January 12, 2026 | 223.7 | 225.25 | 225.25 | 225.3 | 223.15 | 2,570 |
| January 09, 2026 | 223.4 | 225.35 | 225.35 | 225.35 | 223.4 | 1,134 |
| January 08, 2026 | 222.5 | 223.15 | 223.15 | 223.15 | 222.15 | 1,806 |
| January 07, 2026 | 224.05 | 223.95 | 223.95 | 224.05 | 223.55 | 956 |
| January 06, 2026 | 221.25 | 222.9 | 222.9 | 222.9 | 220.9 | 2,429 |
| January 05, 2026 | 220.25 | 222.1 | 222.1 | 222.5 | 220.25 | 519 |
| January 02, 2026 | 220.1 | 219.1 | 219.1 | 220.85 | 218.55 | 931 |
| December 30, 2025 | 220.9 | 221.2 | 221.2 | 221.2 | 220.7 | 296 |
| December 29, 2025 | 221.85 | 220.9 | 220.9 | 221.85 | 220.25 | 821 |
| December 23, 2025 | 220.65 | 220.55 | 220.55 | 220.75 | 220.1 | 1,032 |
| December 22, 2025 | 220.7 | 221.15 | 221.15 | 221.15 | 220.35 | 58 |
| December 19, 2025 | 219.2 | 220.2 | 220.2 | 220.2 | 218.65 | 191 |
| December 18, 2025 | 217.2 | 219.6 | 219.6 | 219.75 | 217.2 | 228 |
| December 17, 2025 | 220.15 | 217.35 | 217.35 | 220.7 | 217.35 | 145 |
| December 16, 2025 | 218.35 | 218.7 | 218.7 | 219.2 | 218.2 | 1,365 |
| December 15, 2025 | 221.05 | 219.8 | 219.8 | 221.45 | 219.75 | 968 |
| December 12, 2025 | 223.45 | 220.45 | 220.45 | 223.45 | 220.45 | 430 |
| December 11, 2025 | 222 | 223 | 223 | 223 | 221.95 | 1,279 |
| December 10, 2025 | 222.45 | 222.55 | 222.55 | 222.8 | 222.05 | 210 |
| December 09, 2025 | 223.1 | 222.7 | 222.7 | 223.35 | 222.4 | 400 |
| December 08, 2025 | 223.4 | 222.9 | 222.9 | 223.55 | 222.9 | 1,083 |
| December 05, 2025 | 222.45 | 223.55 | 223.55 | 223.7 | 222.4 | 4,912 |
| December 04, 2025 | 221.65 | 221.9 | 221.9 | 221.9 | 221.25 | 2,106 |
| December 03, 2025 | 220.85 | 220.85 | 220.85 | 220.85 | 219.25 | 1,003 |
| December 02, 2025 | 219.85 | 220.25 | 220.25 | 221.15 | 219.8 | 238 |
| December 01, 2025 | 219.95 | 220.55 | 220.55 | 220.55 | 219.1 | 1,214 |
| November 28, 2025 | 220.25 | 221.5 | 221.5 | 221.5 | 220.25 | 499 |
| November 27, 2025 | 220.15 | 220.05 | 220.05 | 220.25 | 219.75 | 2,250 |
| November 26, 2025 | 219.4 | 220.2 | 220.2 | 220.2 | 218.95 | 1,468 |
| November 25, 2025 | 217.25 | 217.55 | 217.55 | 217.55 | 215.2 | 1,854 |
| November 24, 2025 | 215.05 | 217.35 | 217.35 | 217.6 | 214.05 | 708 |
| November 21, 2025 | 211.7 | 213.8 | 213.8 | 213.8 | 211.3 | 1,539 |
| November 20, 2025 | 217.85 | 216.25 | 216.25 | 219.55 | 216.25 | 2,690 |
| November 19, 2025 | 213.8 | 214.65 | 214.65 | 216.25 | 213.8 | 389 |
| November 18, 2025 | 214.65 | 214.4 | 214.4 | 215.3 | 212.7 | 2,357 |
| November 17, 2025 | 218.7 | 217.85 | 217.85 | 218.8 | 217.05 | 1,278 |
| November 14, 2025 | 216.9 | 218.5 | 218.5 | 218.5 | 214.5 | 6,572 |
| November 13, 2025 | 222.85 | 218.85 | 218.85 | 222.85 | 218.85 | 374 |
| November 12, 2025 | 222.5 | 222.65 | 222.65 | 223.05 | 222.45 | 1,095 |
| November 11, 2025 | 221.8 | 220.75 | 220.75 | 221.8 | 220.6 | 1,094 |
| November 10, 2025 | 220.55 | 220.3 | 220.3 | 221.35 | 220.25 | 4,449 |
| November 07, 2025 | 220.95 | 216.45 | 216.45 | 220.95 | 216.45 | 2,176 |
| November 06, 2025 | 222.9 | 219.5 | 219.5 | 223.95 | 219.5 | 1,519 |
| November 05, 2025 | 222 | 223.7 | 223.7 | 223.7 | 221.8 | 2,270 |
| November 04, 2025 | 223.05 | 223.75 | 223.75 | 224.75 | 223 | 4,172 |
| November 03, 2025 | 225.15 | 224.8 | 224.8 | 226.25 | 224.45 | 5,712 |
| October 31, 2025 | 224.1 | 224.65 | 224.65 | 225.5 | 223.45 | 2,465 |
| October 30, 2025 | 224.6 | 225 | 225 | 225.55 | 224.05 | 2,004 |
| October 29, 2025 | 226.1 | 224.7 | 224.7 | 226.1 | 224.35 | 8,112 |
| October 28, 2025 | 224.35 | 225.3 | 225.3 | 225.3 | 224.35 | 1,016 |
| October 27, 2025 | 224.45 | 224.4 | 224.4 | 224.6 | 223.9 | 1,500 |
| October 24, 2025 | 258.69 | 258.69 | 258.69 | 258.69 | 258.69 | 451 |
| October 23, 2025 | 220.75 | 220.55 | 220.55 | 220.8 | 219.95 | 1,945 |
| October 22, 2025 | 222.45 | 220.8 | 220.8 | 222.75 | 220.8 | 319 |
| October 21, 2025 | 220.75 | 222.55 | 222.55 | 222.55 | 220.75 | 279 |
| October 20, 2025 | 219.5 | 220.3 | 220.3 | 220.6 | 219.15 | 1,688 |
| October 17, 2025 | 213.6 | 216.6 | 216.6 | 217.45 | 213.25 | 5,901 |
| October 16, 2025 | 219.15 | 218.65 | 218.65 | 219.5 | 218.65 | 232 |
