286.70
+24.8(+9.47%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 278.05 | 286.7 | 286.7 | 304.5 | 276.1 | 45,468 |
| September 04, 2025 | 260.8 | 261.9 | 261.9 | 263.7 | 259.8 | 5,541 |
| September 03, 2025 | 254.75 | 258.7 | 258.7 | 260.9 | 254.05 | 4,597 |
| September 02, 2025 | 253.85 | 253.25 | 253.25 | 255 | 247 | 10,073 |
| September 01, 2025 | 252.7 | 254.05 | 254.05 | 255.65 | 252.65 | 3,351 |
| August 29, 2025 | 264.25 | 252.75 | 252.75 | 264.25 | 251.9 | 3,554 |
| August 28, 2025 | 257.9 | 264.2 | 264.2 | 265.15 | 257.25 | 4,867 |
| August 27, 2025 | 257.5 | 257.15 | 257.15 | 258.1 | 253.7 | 2,736 |
| August 26, 2025 | 252.5 | 255.8 | 255.8 | 255.95 | 251.95 | 1,469 |
| August 25, 2025 | 250.85 | 254.4 | 254.4 | 254.6 | 249.7 | 2,660 |
| August 22, 2025 | 248.75 | 254.7 | 254.7 | 256.1 | 248.75 | 4,428 |
| August 21, 2025 | 251.2 | 249.7 | 249.7 | 251.75 | 247.8 | 5,464 |
| August 20, 2025 | 251.15 | 248.85 | 248.85 | 253.45 | 242.4 | 8,586 |
| August 19, 2025 | 258.15 | 256.65 | 256.65 | 261.35 | 253.75 | 3,799 |
| August 18, 2025 | 262.25 | 258.2 | 258.2 | 262.7 | 256.15 | 8,336 |
| August 15, 2025 | 268.4 | 260.75 | 260.75 | 268.4 | 259.15 | 3,738 |
| August 14, 2025 | 264.2 | 266.05 | 266.05 | 269.05 | 261.4 | 5,568 |
| August 13, 2025 | 268.5 | 263.75 | 263.75 | 271.7 | 262.65 | 3,680 |
| August 12, 2025 | 262.4 | 263.5 | 263.5 | 264.55 | 261.3 | 3,993 |
| August 11, 2025 | 261.1 | 263.7 | 263.7 | 265.35 | 259.25 | 6,957 |
| August 08, 2025 | 261.55 | 260.9 | 260.9 | 264 | 260.9 | 2,957 |
| August 07, 2025 | 258 | 261.55 | 261.55 | 265.55 | 257.65 | 4,751 |
| August 06, 2025 | 255.2 | 256.85 | 256.85 | 256.85 | 251.3 | 3,556 |
| August 05, 2025 | 259.5 | 252.25 | 252.25 | 260.65 | 252.25 | 4,945 |
| August 04, 2025 | 250.85 | 256.7 | 256.7 | 257.25 | 250.85 | 5,978 |
| August 01, 2025 | 256.45 | 250.7 | 250.7 | 257.05 | 244 | 16,313 |
| July 31, 2025 | 264.15 | 260.8 | 260.8 | 268.6 | 260.2 | 9,054 |
| July 30, 2025 | 257.85 | 260.65 | 260.65 | 262.85 | 256.65 | 10,571 |
| July 29, 2025 | 255.7 | 256.7 | 256.7 | 262 | 255.65 | 4,719 |
| July 28, 2025 | 251.1 | 251.25 | 251.25 | 251.9 | 249.75 | 8,068 |
| July 25, 2025 | 245.8 | 246.7 | 246.7 | 248 | 244.25 | 6,082 |
| July 24, 2025 | 245.5 | 243.65 | 243.65 | 248 | 241.1 | 5,785 |
| July 23, 2025 | 239.25 | 238 | 238 | 239.25 | 232.4 | 5,957 |
| July 22, 2025 | 246.2 | 239.65 | 239.65 | 246.5 | 236.35 | 3,765 |
| July 21, 2025 | 244.65 | 247.5 | 247.5 | 248.4 | 242.15 | 5,208 |
| July 18, 2025 | 247.7 | 242.35 | 242.35 | 247.7 | 241.65 | 4,718 |
| July 17, 2025 | 244.85 | 247.55 | 247.55 | 248.35 | 241.95 | 9,234 |
| July 16, 2025 | 240.9 | 236.7 | 236.7 | 242.05 | 236.7 | 5,424 |
| July 15, 2025 | 239.15 | 242.45 | 242.45 | 243.8 | 238.65 | 7,978 |
| July 14, 2025 | 233.75 | 235.8 | 235.8 | 237.85 | 231 | 9,843 |
| July 11, 2025 | 235.5 | 234.8 | 234.8 | 235.5 | 232.7 | 2,513 |
| July 10, 2025 | 236 | 235.4 | 235.4 | 240.55 | 233.75 | 14,755 |
| July 09, 2025 | 230.75 | 235.15 | 235.15 | 238.6 | 230.4 | 16,939 |
| July 08, 2025 | 235.1 | 233.95 | 233.95 | 236.4 | 233.45 | 4,582 |
| July 07, 2025 | 232.7 | 235.5 | 235.5 | 236.15 | 232.3 | 3,961 |
| July 04, 2025 | 230.5 | 232.35 | 232.35 | 232.35 | 229.2 | 719 |
| July 03, 2025 | 228.9 | 233.75 | 233.75 | 234.25 | 228.05 | 3,037 |
| July 02, 2025 | 227.25 | 228.2 | 228.2 | 228.8 | 223.55 | 3,003 |
| July 01, 2025 | 234.6 | 226.3 | 226.3 | 234.6 | 224.1 | 4,802 |
| June 30, 2025 | 232.65 | 235 | 235 | 235.85 | 232.1 | 5,721 |
| June 27, 2025 | 232.95 | 231.65 | 231.65 | 233 | 229.3 | 3,109 |
| June 26, 2025 | 227.45 | 228.3 | 228.3 | 230.1 | 226.45 | 3,946 |
| June 25, 2025 | 228.2 | 227.6 | 227.6 | 232.05 | 227.6 | 7,531 |
| June 24, 2025 | 222.25 | 226.85 | 226.85 | 229.35 | 220.7 | 10,726 |
| June 23, 2025 | 216.5 | 215.6 | 215.6 | 218.65 | 215.1 | 5,969 |
| June 20, 2025 | 217.3 | 215.1 | 215.1 | 220.7 | 212.4 | 8,594 |
| June 19, 2025 | 218.45 | 214.1 | 213.59 | 218.45 | 213.6 | 3,209 |
| June 18, 2025 | 217.35 | 218.9 | 218.9 | 221.8 | 215.5 | 5,445 |
| June 17, 2025 | 217.5 | 216.9 | 216.9 | 219.75 | 215.75 | 6,932 |
| June 16, 2025 | 216.25 | 218.2 | 218.2 | 220.05 | 215.5 | 5,046 |