277.05
-2(-0.72%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 21, 2026 | 278 | 277.05 | 277.05 | 280 | 277.05 | 944 |
| January 20, 2026 | 278.6 | 279.05 | 279.05 | 279.05 | 274.85 | 4,037 |
| January 19, 2026 | 279 | 280.1 | 280.1 | 281.8 | 278.65 | 1,699 |
| January 16, 2026 | 283.65 | 283 | 283 | 283.85 | 281 | 1,174 |
| January 15, 2026 | 283.2 | 284.3 | 284.3 | 286 | 283.2 | 4,979 |
| January 14, 2026 | 283.25 | 279.4 | 279.4 | 284.35 | 279.3 | 4,817 |
| January 13, 2026 | 294.3 | 280.85 | 280.85 | 294.3 | 278.1 | 8,523 |
| January 12, 2026 | 296.25 | 295.9 | 295.9 | 297 | 289.35 | 5,581 |
| January 09, 2026 | 302.5 | 300.9 | 300.9 | 304.4 | 300.55 | 814 |
| January 08, 2026 | 304.35 | 304.4 | 304.4 | 305.3 | 300.05 | 1,211 |
| January 07, 2026 | 306.25 | 304.1 | 304.1 | 306.6 | 303.5 | 851 |
| January 06, 2026 | 303.1 | 303.85 | 306.95 | 303.95 | 301 | 1,207 |
| January 05, 2026 | 296.05 | 303.1 | 303.1 | 303.9 | 293.95 | 1,247 |
| January 02, 2026 | 299.7 | 296.2 | 296.2 | 300.8 | 293.15 | 1,850 |
| December 30, 2025 | 300.5 | 301.85 | 301.85 | 301.95 | 300.35 | 1,266 |
| December 29, 2025 | 301.5 | 300.9 | 300.9 | 302.35 | 300.75 | 1,594 |
| December 23, 2025 | 299 | 300.7 | 300.7 | 302.15 | 298.1 | 2,631 |
| December 22, 2025 | 297.95 | 299.8 | 299.8 | 300.6 | 296.5 | 1,920 |
| December 19, 2025 | 295.75 | 296.2 | 296.2 | 297 | 295.1 | 402 |
| December 18, 2025 | 293.4 | 293.6 | 293.6 | 295.6 | 293.2 | 448 |
| December 17, 2025 | 294.65 | 292.65 | 292.65 | 295.45 | 292.65 | 558 |
| December 16, 2025 | 294.85 | 294.55 | 294.55 | 295.45 | 292.6 | 488 |
| December 15, 2025 | 297.9 | 294.95 | 294.95 | 297.9 | 293.55 | 1,039 |
| December 12, 2025 | 294.2 | 295.35 | 295.35 | 297.9 | 294.2 | 2,948 |
| December 11, 2025 | 277.95 | 289.85 | 289.85 | 289.85 | 277.95 | 5,704 |
| December 10, 2025 | 279.35 | 281.8 | 281.8 | 281.95 | 279.35 | 600 |
| December 09, 2025 | 280.8 | 281.25 | 281.25 | 282.4 | 280 | 1,000 |
| December 08, 2025 | 285.2 | 280 | 280 | 286.45 | 280 | 1,913 |
| December 05, 2025 | 282.55 | 286.85 | 286.85 | 286.85 | 280.2 | 2,737 |
| December 04, 2025 | 284.1 | 279.6 | 279.6 | 284.1 | 279 | 944 |
| December 03, 2025 | 283.55 | 284.05 | 284.05 | 285 | 282.65 | 865 |
| December 02, 2025 | 284 | 286.55 | 286.55 | 286.7 | 282.85 | 1,740 |
| December 01, 2025 | 287.25 | 286 | 286 | 287.9 | 285.6 | 952 |
| November 28, 2025 | 288.6 | 288.5 | 288.5 | 289.2 | 287.3 | 1,408 |
| November 27, 2025 | 287.7 | 286.65 | 286.65 | 288.8 | 286.65 | 845 |
| November 26, 2025 | 288.05 | 287.9 | 287.9 | 290 | 287.9 | 877 |
| November 25, 2025 | 286 | 287.65 | 287.65 | 287.8 | 285.1 | 836 |
| November 24, 2025 | 285.05 | 285 | 285 | 286.75 | 283.95 | 857 |
| November 21, 2025 | 280.2 | 285.1 | 285.1 | 285.1 | 280.2 | 2,419 |
| November 20, 2025 | 281.95 | 282.05 | 282.05 | 284.05 | 280.9 | 1,157 |
| November 19, 2025 | 276.3 | 277.65 | 277.65 | 280.7 | 276.3 | 1,560 |
| November 18, 2025 | 280.1 | 276.45 | 276.45 | 281.35 | 275.9 | 1,883 |
| November 17, 2025 | 285.2 | 283.55 | 283.55 | 287.35 | 283 | 1,303 |
| November 14, 2025 | 290 | 285.25 | 285.25 | 290 | 284.65 | 790 |
| November 13, 2025 | 292.15 | 290.45 | 290.45 | 293.3 | 290.45 | 1,273 |
| November 12, 2025 | 292.2 | 293.65 | 293.65 | 293.9 | 292 | 758 |
| November 11, 2025 | 288.35 | 290.5 | 289.93 | 290.5 | 287.85 | 1,185 |
| November 10, 2025 | 290.4 | 291.2 | 290.63 | 292.45 | 290.3 | 1,289 |
| November 07, 2025 | 289.6 | 289.6 | 289.03 | 289.6 | 289.6 | 5,112 |
| November 06, 2025 | 295 | 289.6 | 289.03 | 295.45 | 289.6 | 1,164 |
| November 05, 2025 | 295.75 | 293.9 | 293.32 | 297 | 293.5 | 560 |
| November 04, 2025 | 290.75 | 294.85 | 294.27 | 295.6 | 290.7 | 1,606 |
| November 03, 2025 | 296.45 | 292.5 | 291.93 | 296.85 | 291.45 | 1,461 |
| October 31, 2025 | 297.4 | 294.7 | 294.12 | 297.4 | 294.1 | 939 |
| October 30, 2025 | 295.05 | 300.55 | 299.96 | 302.15 | 292.7 | 1,020 |
| October 29, 2025 | 298.7 | 294 | 294 | 301 | 293.55 | 4,290 |
| October 28, 2025 | 300.4 | 298.5 | 298.5 | 300.4 | 298.15 | 1,270 |
| October 27, 2025 | 300.95 | 300.1 | 300.1 | 301 | 297.35 | 1,201 |
| October 24, 2025 | 298.2 | 298.05 | 298.05 | 300.15 | 297.35 | 940 |
| October 23, 2025 | 299.65 | 297.55 | 297.55 | 300 | 297.55 | 1,420 |