299.90
-0.3(-0.10%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 10, 2026 | 299.6 | 300.2 | 300.2 | 301.4 | 297.3 | 1,867 |
| March 09, 2026 | 293.7 | 295.5 | 295.5 | 295.5 | 291.3 | 5,398 |
| March 06, 2026 | 310 | 301.7 | 301.7 | 310.6 | 300 | 2,915 |
| March 05, 2026 | 312 | 307.9 | 307.9 | 315.5 | 307.3 | 3,012 |
| March 04, 2026 | 309.4 | 312.7 | 312.7 | 313.6 | 307.1 | 1,881 |
| March 03, 2026 | 309.2 | 304.9 | 304.9 | 309.4 | 300 | 3,082 |
| March 02, 2026 | 312 | 308.6 | 308.6 | 314.7 | 308.5 | 3,056 |
| February 27, 2026 | 319.2 | 320.6 | 320.6 | 322.3 | 317.4 | 3,859 |
| February 26, 2026 | 318.1 | 319.8 | 319.8 | 322.2 | 316.9 | 2,432 |
| February 25, 2026 | 318.4 | 318.8 | 318.8 | 324 | 317.7 | 1,886 |
| February 24, 2026 | 308.3 | 317 | 317 | 321 | 307.7 | 6,248 |
| February 23, 2026 | 307.8 | 304.3 | 304.3 | 310.1 | 304.1 | 1,183 |
| February 20, 2026 | 311.7 | 309.7 | 309.7 | 312 | 306.6 | 2,420 |
| February 19, 2026 | 311.7 | 311.6 | 311.6 | 313.4 | 304.6 | 2,769 |
| February 18, 2026 | 315.8 | 311 | 311 | 315.8 | 308.7 | 3,302 |
| February 17, 2026 | 316.9 | 317.9 | 317.9 | 319.3 | 315 | 3,269 |
| February 16, 2026 | 321.5 | 314.3 | 314.3 | 322.8 | 314.3 | 3,813 |
| February 13, 2026 | 328.3 | 321.8 | 321.8 | 328.3 | 321.6 | 5,978 |
| February 12, 2026 | 322.9 | 328.7 | 328.7 | 330 | 322.9 | 7,744 |
| February 11, 2026 | 311.4 | 322.9 | 322.9 | 323.2 | 308.7 | 9,841 |
| February 10, 2026 | 285.7 | 309.9 | 309.9 | 313.1 | 280.3 | 27,144 |
| February 09, 2026 | 282.3 | 281.5 | 281.5 | 283.8 | 277.7 | 3,979 |
| February 06, 2026 | 283.4 | 281.9 | 281.9 | 283.4 | 276.7 | 12,998 |
| February 05, 2026 | 288.3 | 285.5 | 285.5 | 288.4 | 281.8 | 1,251 |
| February 04, 2026 | 281.5 | 289.4 | 289.4 | 292.2 | 280.8 | 2,670 |
| February 03, 2026 | 284.7 | 281.8 | 281.8 | 287 | 280.9 | 1,770 |
| February 02, 2026 | 280.2 | 284.8 | 284.8 | 285.4 | 280.2 | 1,819 |
| January 30, 2026 | 281.6 | 280.7 | 280.7 | 282.3 | 277.7 | 1,429 |
| January 29, 2026 | 278.6 | 283.2 | 283.2 | 283.2 | 276.9 | 1,794 |
| January 28, 2026 | 280.6 | 280.8 | 280.8 | 283.3 | 278.6 | 3,504 |
| January 27, 2026 | 286.5 | 281.7 | 281.7 | 286.6 | 280.1 | 3,320 |
| January 26, 2026 | 285.6 | 284.6 | 284.6 | 288.3 | 284.1 | 2,475 |
| January 23, 2026 | 285.6 | 284.4 | 284.4 | 287.5 | 284.3 | 6,758 |
| January 22, 2026 | 292.2 | 289.1 | 289.1 | 292.2 | 289 | 4,715 |
| January 21, 2026 | 286.9 | 286.6 | 286.6 | 289.7 | 285.8 | 4,647 |
| January 20, 2026 | 290.9 | 290.3 | 290.3 | 291.9 | 288.2 | 2,840 |
| January 19, 2026 | 292.4 | 293.1 | 293.1 | 294.8 | 291.6 | 3,930 |
| January 16, 2026 | 305.8 | 300.6 | 300.6 | 306.3 | 298.8 | 7,588 |
| January 15, 2026 | 305.7 | 306.5 | 306.5 | 307.6 | 304.5 | 3,270 |
| January 14, 2026 | 312.2 | 307.9 | 307.5 | 313 | 306.3 | 3,172 |
| January 13, 2026 | 321 | 310.8 | 310.8 | 323 | 309.5 | 3,545 |
| January 12, 2026 | 321.8 | 322.9 | 322.9 | 322.9 | 319.9 | 1,723 |
| January 09, 2026 | 317.3 | 325.9 | 325.9 | 327 | 317.3 | 3,041 |
| January 08, 2026 | 314.4 | 318.5 | 318.5 | 321.6 | 311.6 | 3,036 |
| January 07, 2026 | 316.1 | 318.2 | 318.2 | 318.2 | 314.5 | 2,483 |
| January 06, 2026 | 322 | 318.6 | 318.6 | 322.1 | 318.6 | 1,402 |
| January 05, 2026 | 320.2 | 321.2 | 321.2 | 322.3 | 316 | 3,890 |
| January 02, 2026 | 315.6 | 316 | 316 | 318.8 | 314.8 | 1,615 |
| December 30, 2025 | 319.2 | 320.3 | 320.3 | 320.3 | 318.4 | 348 |
| December 29, 2025 | 319 | 319.2 | 318.4 | 320.4 | 318.2 | 1,817 |
| December 23, 2025 | 319.9 | 320 | 320 | 322.4 | 319.4 | 2,406 |
| December 22, 2025 | 323.3 | 320.2 | 320.2 | 323.6 | 318.9 | 2,584 |
| December 19, 2025 | 317.6 | 322.9 | 322.9 | 325 | 317.6 | 5,934 |
| December 18, 2025 | 313 | 316.8 | 316.8 | 317.6 | 311.5 | 3,042 |
| December 17, 2025 | 314.7 | 310.9 | 310.9 | 314.8 | 310.3 | 2,041 |
| December 16, 2025 | 311.8 | 314.6 | 314.6 | 315.4 | 311 | 3,219 |
| December 15, 2025 | 313.6 | 312.2 | 312.2 | 316.4 | 311.8 | 2,454 |
| December 12, 2025 | 312.3 | 313.3 | 313.3 | 315.3 | 311.5 | 3,920 |
| December 11, 2025 | 314 | 315.1 | 315.1 | 317.2 | 312 | 7,468 |
| December 10, 2025 | 316.2 | 310 | 310 | 319 | 306.9 | 13,720 |