218.11
+0.21(+0.10%)
Currency In EUR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 217.97 | 217.9 | 217.9 | 217.97 | 217.36 | 141 |
September 04, 2025 | 217.3 | 217.53 | 217.53 | 217.92 | 217.29 | 854 |
September 03, 2025 | 216.63 | 216.86 | 216.86 | 217.01 | 216.26 | 54 |
September 02, 2025 | 216.19 | 216.36 | 216.36 | 216.73 | 216.19 | 184 |
September 01, 2025 | 216.59 | 216.58 | 216.58 | 216.61 | 216.31 | 116 |
August 29, 2025 | 217.57 | 216.84 | 216.84 | 217.57 | 216.84 | 177 |
August 28, 2025 | 217.69 | 217.53 | 217.53 | 217.9 | 217.31 | 166 |
August 27, 2025 | 217.36 | 217.58 | 217.58 | 217.91 | 217.36 | 51 |
August 26, 2025 | 217.09 | 217.07 | 217.07 | 217.98 | 217 | 187 |
August 25, 2025 | 216.39 | 216.48 | 216.48 | 216.56 | 216.39 | 16 |
August 22, 2025 | 216.83 | 216.69 | 216.69 | 217.12 | 216.69 | 588 |
August 21, 2025 | 217.34 | 216.76 | 216.76 | 217.34 | 216.71 | 80 |
August 20, 2025 | 217.35 | 217.19 | 217.19 | 217.38 | 217.01 | 397 |
August 19, 2025 | 216.19 | 216.73 | 216.73 | 216.85 | 216.19 | 19 |
August 18, 2025 | 216.65 | 216.26 | 216.26 | 216.72 | 216.26 | 233 |
August 15, 2025 | 218.05 | 216.34 | 216.34 | 218.05 | 216.34 | 11 |
August 14, 2025 | 218.14 | 217.52 | 217.52 | 218.15 | 217.44 | 222 |
August 13, 2025 | 217.01 | 217.32 | 217.32 | 217.44 | 217.01 | 61 |
August 12, 2025 | 217.92 | 216.85 | 216.85 | 217.97 | 216.81 | 97 |
August 11, 2025 | 217.7 | 218.2 | 218.2 | 218.26 | 217.7 | 44 |
August 08, 2025 | 218.09 | 217.38 | 217.38 | 218.23 | 217.33 | 57 |
August 07, 2025 | 217.99 | 218.5 | 218.5 | 218.5 | 217.92 | 22 |
August 06, 2025 | 218.77 | 218.16 | 218.16 | 218.93 | 218.16 | 148 |
August 05, 2025 | 219.23 | 219.09 | 219.09 | 219.36 | 219.09 | 69 |
August 04, 2025 | 218.6 | 218.97 | 218.97 | 219.03 | 218.6 | 370 |
August 01, 2025 | 218.55 | 218.62 | 218.62 | 218.97 | 218.26 | 53 |
July 31, 2025 | 219.14 | 218.88 | 218.88 | 219.14 | 218.76 | 31 |
July 30, 2025 | 217.95 | 218.51 | 218.51 | 218.71 | 217.95 | 70 |
July 29, 2025 | 217.46 | 218.05 | 218.05 | 218.05 | 217.39 | 10 |
July 28, 2025 | 215.56 | 216.59 | 216.59 | 216.59 | 215.56 | 55 |
July 25, 2025 | 215.02 | 215.12 | 215.12 | 215.64 | 214.69 | 130 |
July 24, 2025 | 215.45 | 215.06 | 215.06 | 215.49 | 214.83 | 259 |
July 23, 2025 | 215.62 | 216.23 | 216.23 | 216.37 | 215.62 | 135 |
July 22, 2025 | 216.23 | 216.57 | 216.57 | 216.98 | 216.18 | 409 |
July 21, 2025 | 216.2 | 216.33 | 216.33 | 216.69 | 216.2 | 417 |
July 18, 2025 | 216.1 | 215.78 | 215.78 | 216.1 | 215.64 | 76 |
July 17, 2025 | 216.31 | 216.47 | 216.47 | 216.59 | 216.02 | 138 |
July 16, 2025 | 215.63 | 215.01 | 215.01 | 216.73 | 215.01 | 77 |
July 15, 2025 | 215.66 | 215.78 | 215.78 | 215.83 | 215.34 | 90 |
July 14, 2025 | 215.93 | 215.25 | 215.25 | 215.93 | 215.25 | 21 |
July 11, 2025 | 216.29 | 215.65 | 215.65 | 216.29 | 215.65 | 29 |
July 10, 2025 | 216.28 | 216.45 | 216.45 | 216.45 | 216.25 | 9 |
July 09, 2025 | 215.86 | 216.08 | 216.08 | 216.15 | 215.68 | 545 |
July 08, 2025 | 215.65 | 215.74 | 215.74 | 215.74 | 215.32 | 5 |
July 07, 2025 | 216.38 | 216.07 | 216.07 | 216.57 | 216.07 | 154 |
July 04, 2025 | 216.77 | 216.54 | 216.54 | 216.88 | 216.54 | 95 |
July 03, 2025 | 216.56 | 216.61 | 216.61 | 217.09 | 216.55 | 111 |
July 02, 2025 | 217.14 | 216.59 | 216.59 | 217.14 | 216.59 | 87 |
July 01, 2025 | 217.78 | 217.37 | 217.37 | 217.8 | 217.06 | 118 |
June 30, 2025 | 217.69 | 217.17 | 217.17 | 217.91 | 217.17 | 30 |
June 27, 2025 | 217.73 | 217.51 | 217.51 | 217.87 | 217.45 | 423 |
June 26, 2025 | 218.19 | 217.87 | 217.87 | 218.19 | 217.56 | 808 |
June 25, 2025 | 218.97 | 218.23 | 218.23 | 218.97 | 218.23 | 808 |
June 24, 2025 | 218.68 | 218.57 | 218.57 | 219.45 | 218.38 | 5,031 |
June 23, 2025 | 218.49 | 218.99 | 218.99 | 219.04 | 218.49 | 7 |
June 20, 2025 | 219.55 | 218.89 | 218.89 | 219.55 | 218.65 | 109 |
June 19, 2025 | 219.42 | 219.45 | 219.45 | 219.57 | 219.33 | 12 |
June 18, 2025 | 218.82 | 219.18 | 219.18 | 219.83 | 218.82 | 5,539 |
June 17, 2025 | 218.01 | 218.63 | 218.63 | 218.63 | 218.01 | 43 |
June 16, 2025 | 218.26 | 218.25 | 218.25 | 218.26 | 217.98 | 40 |