282.05
+4.4(+1.58%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| October 22, 2025 | 298.8 | 298.55 | 298.55 | 300.9 | 298.25 | 942 |
| October 21, 2025 | 295.9 | 300.2 | 300.2 | 301 | 295.7 | 323 |
| October 20, 2025 | 293.45 | 293.25 | 293.25 | 294.2 | 291.6 | 470 |
| October 17, 2025 | 285.85 | 292.15 | 292.15 | 292.35 | 283 | 3,425 |
| October 16, 2025 | 297.45 | 291.1 | 291.1 | 297.5 | 290.8 | 1,092 |
| October 15, 2025 | 301.5 | 299 | 299 | 301.5 | 299 | 775 |
| October 14, 2025 | 294.8 | 298.4 | 298.4 | 301 | 294.1 | 751 |
| October 13, 2025 | 294.9 | 297.75 | 297.75 | 299.3 | 294.9 | 1,822 |
| October 10, 2025 | 300.2 | 298.15 | 298.15 | 302.75 | 298.15 | 541 |
| October 09, 2025 | 301.35 | 302.65 | 302.65 | 303.1 | 300 | 1,414 |
| October 08, 2025 | 302.4 | 303.95 | 303.95 | 305 | 302.4 | 875 |
| October 07, 2025 | 298.35 | 302.1 | 302.1 | 303.9 | 298.2 | 1,648 |
| October 06, 2025 | 300.05 | 297.75 | 297.75 | 301.25 | 295 | 1,198 |
| October 03, 2025 | 294.9 | 299 | 299 | 299.1 | 294.6 | 846 |
| October 02, 2025 | 297.1 | 294.15 | 294.15 | 297.1 | 293.65 | 2,235 |
| October 01, 2025 | 288.25 | 296.75 | 296.75 | 297.15 | 288.25 | 1,468 |
| September 30, 2025 | 288.95 | 291.55 | 291.55 | 293.95 | 288.95 | 1,341 |
| September 29, 2025 | 288.6 | 288.9 | 288.9 | 289.45 | 287.2 | 1,373 |
| September 26, 2025 | 287 | 288.55 | 288.55 | 290.5 | 286.7 | 2,670 |
| September 25, 2025 | 287.25 | 287.5 | 287.5 | 289.9 | 286.65 | 1,813 |
| September 24, 2025 | 287.5 | 289.1 | 289.1 | 289.25 | 287.5 | 1,116 |
| September 23, 2025 | 290.25 | 289.45 | 289.45 | 292.7 | 288.95 | 1,182 |
| September 22, 2025 | 289.95 | 290.15 | 290.15 | 291.95 | 287.2 | 1,429 |
| September 19, 2025 | 287.7 | 289.85 | 289.85 | 290.6 | 287.6 | 1,222 |
| September 18, 2025 | 294.5 | 291.7 | 291.7 | 294.5 | 291.45 | 3,910 |
| September 17, 2025 | 285.45 | 290.35 | 290.35 | 290.35 | 285.45 | 1,708 |
| September 16, 2025 | 287.9 | 285.2 | 285.2 | 288.4 | 283.5 | 1,594 |
| September 15, 2025 | 289.7 | 289.5 | 289.5 | 291.5 | 289 | 629 |
| September 12, 2025 | 292.5 | 290.2 | 290.2 | 293 | 290.2 | 624 |
| September 11, 2025 | 288.4 | 289.75 | 289.75 | 290.15 | 288.4 | 1,178 |
| September 10, 2025 | 293.55 | 288.5 | 288.5 | 294 | 287.45 | 1,536 |
| September 09, 2025 | 290.7 | 294.95 | 294.95 | 294.95 | 290.3 | 10,449 |
| September 08, 2025 | 292.05 | 292.35 | 292.35 | 293.5 | 289.55 | 1,412 |
| September 05, 2025 | 302 | 292.9 | 292.9 | 302.1 | 292.1 | 981 |
| September 04, 2025 | 300.3 | 302 | 302 | 302 | 300.2 | 561 |
| September 03, 2025 | 299.95 | 298.95 | 298.95 | 300.75 | 298.45 | 649 |
| September 02, 2025 | 302.15 | 298.15 | 298.15 | 302.6 | 297.85 | 1,386 |
| September 01, 2025 | 302 | 301.15 | 301.15 | 302 | 299.45 | 1,343 |
| August 29, 2025 | 300.1 | 300.5 | 300.5 | 300.65 | 298.55 | 516 |