187.00
+0.4(+0.21%)
Currency In EUR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 188.6 | 186.6 | 186.6 | 190 | 186.6 | 1,883 |
September 04, 2025 | 190.2 | 188 | 188 | 190.8 | 186.8 | 3,620 |
September 03, 2025 | 185 | 190.4 | 190.4 | 193.4 | 185 | 1,708 |
September 02, 2025 | 197 | 189 | 189 | 197 | 185.6 | 4,014 |
September 01, 2025 | 194 | 196.6 | 196.6 | 197.6 | 194 | 1,148 |
August 29, 2025 | 195 | 193.2 | 193.2 | 196.8 | 193.2 | 1,920 |
August 28, 2025 | 198.4 | 195.6 | 195.6 | 200.5 | 193.6 | 1,491 |
August 27, 2025 | 199 | 196.8 | 196.8 | 199 | 192.8 | 2,984 |
August 26, 2025 | 200 | 198.4 | 198.4 | 201 | 196 | 9,860 |
August 25, 2025 | 205 | 200 | 200 | 205 | 199.4 | 2,968 |
August 22, 2025 | 204 | 202 | 202 | 204.5 | 199 | 2,196 |
August 21, 2025 | 200 | 202.5 | 202.5 | 204 | 199.4 | 1,698 |
August 20, 2025 | 207.5 | 202 | 202 | 207.5 | 200.5 | 2,077 |
August 19, 2025 | 207.5 | 206.5 | 206.5 | 213 | 204.5 | 3,069 |
August 18, 2025 | 204.5 | 207.5 | 207.5 | 208 | 203 | 1,940 |
August 15, 2025 | 206 | 204 | 204 | 209.5 | 204 | 1,948 |
August 14, 2025 | 204 | 206 | 206 | 208.5 | 203.5 | 3,011 |
August 13, 2025 | 191.4 | 206 | 206 | 208 | 191.4 | 5,421 |
August 12, 2025 | 213 | 192 | 192 | 213 | 186.6 | 18,903 |
August 11, 2025 | 216 | 214 | 214 | 217 | 213 | 2,920 |
August 08, 2025 | 216.5 | 219 | 219 | 221 | 216.5 | 1,489 |
August 07, 2025 | 217.5 | 218.5 | 218.5 | 224.5 | 217.5 | 1,899 |
August 06, 2025 | 227 | 217 | 217 | 227 | 216 | 4,470 |
August 05, 2025 | 216.5 | 227 | 227 | 229.5 | 216.5 | 5,216 |
August 04, 2025 | 215.5 | 218 | 218 | 220.5 | 215 | 2,254 |
August 01, 2025 | 219.5 | 215 | 215 | 219.5 | 211.5 | 5,801 |
July 31, 2025 | 217 | 219 | 219 | 221.5 | 215.5 | 3,764 |
July 30, 2025 | 219.5 | 217 | 217 | 219.5 | 215.5 | 2,263 |
July 29, 2025 | 218.5 | 216.5 | 216.5 | 221.5 | 214 | 2,307 |
July 28, 2025 | 224.5 | 215 | 215 | 224.5 | 215 | 2,268 |
July 25, 2025 | 230.5 | 218.5 | 218.5 | 230.5 | 218 | 2,082 |
July 24, 2025 | 226 | 230 | 230 | 231 | 225 | 3,701 |
July 23, 2025 | 219 | 224 | 224 | 225 | 218.5 | 4,855 |
July 22, 2025 | 215.5 | 218.5 | 218.5 | 219.5 | 213.5 | 3,627 |
July 21, 2025 | 216 | 218.5 | 218.5 | 218.5 | 214 | 2,247 |
July 18, 2025 | 218 | 215.5 | 215.5 | 218.5 | 215 | 1,887 |
July 17, 2025 | 215.5 | 218 | 218 | 222 | 214 | 4,752 |
July 16, 2025 | 208 | 214 | 214 | 215 | 208 | 3,535 |
July 15, 2025 | 219 | 209 | 209 | 223.5 | 206.5 | 7,238 |
July 14, 2025 | 228 | 217.5 | 217.5 | 234 | 204.5 | 15,099 |
July 11, 2025 | 234 | 232 | 232 | 234 | 228.5 | 2,429 |
July 10, 2025 | 241.5 | 235 | 235 | 242 | 235 | 2,061 |
July 09, 2025 | 236 | 240 | 240 | 244 | 236 | 4,872 |
July 08, 2025 | 226.5 | 241 | 241 | 246 | 226.5 | 7,351 |
July 07, 2025 | 223 | 225 | 225 | 225 | 219.5 | 1,733 |
July 04, 2025 | 222.5 | 222.5 | 222.5 | 223.5 | 219.5 | 1,499 |
July 03, 2025 | 223.5 | 224.5 | 224.5 | 226.5 | 221 | 1,877 |
July 02, 2025 | 232 | 223.5 | 223.5 | 232 | 220 | 4,375 |
July 01, 2025 | 229 | 231.5 | 231.5 | 236 | 224.5 | 5,440 |
June 30, 2025 | 223 | 228.5 | 228.5 | 229 | 222.5 | 4,524 |
June 27, 2025 | 217 | 222 | 222 | 222 | 217 | 3,543 |
June 26, 2025 | 210.5 | 216 | 216 | 216 | 210.5 | 3,791 |
June 25, 2025 | 212.5 | 209.5 | 209.5 | 212.5 | 205 | 3,269 |
June 24, 2025 | 208 | 209.5 | 209.5 | 213.5 | 207.5 | 5,016 |
June 23, 2025 | 202.5 | 203.5 | 203.5 | 209 | 202.5 | 3,185 |
June 20, 2025 | 205 | 205 | 205 | 208 | 203 | 4,709 |
June 19, 2025 | 205.5 | 204.5 | 204.5 | 206.5 | 202.5 | 2,402 |
June 18, 2025 | 203.5 | 205.5 | 205.5 | 208 | 203 | 3,156 |
June 17, 2025 | 208 | 205 | 205 | 208 | 203.5 | 1,993 |
June 16, 2025 | 209 | 209 | 209 | 211 | 205.5 | 2,662 |