293.95
-1.2(-0.41%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 295.1 | 293.95 | 293.95 | 295.3 | 293.4 | 869 |
| August 15, 2025 | 296.6 | 295.15 | 295.15 | 297 | 294.5 | 1,060 |
| August 14, 2025 | 293.15 | 294.95 | 294.95 | 296.25 | 291.9 | 1,517 |
| August 13, 2025 | 288.4 | 292.05 | 292.05 | 293.3 | 287.7 | 666 |
| August 12, 2025 | 289.75 | 288.2 | 288.2 | 290 | 287.9 | 807 |
| August 11, 2025 | 291.1 | 288.65 | 288.14 | 291.1 | 288.05 | 1,499 |
| August 08, 2025 | 285.1 | 286.7 | 286.2 | 288.35 | 285.1 | 1,128 |
| August 07, 2025 | 291.2 | 287.3 | 286.8 | 293.85 | 287.3 | 1,265 |
| August 06, 2025 | 290.55 | 291.6 | 291.09 | 292.5 | 288.4 | 2,122 |
| August 05, 2025 | 297.95 | 291.2 | 290.69 | 297.95 | 291 | 1,472 |
| August 04, 2025 | 296.05 | 296.4 | 295.88 | 297.5 | 293.35 | 3,205 |
| August 01, 2025 | 303.5 | 294.05 | 294.05 | 303.5 | 293.45 | 1,403 |
| July 31, 2025 | 310.25 | 306.05 | 306.05 | 310.25 | 304.75 | 2,588 |
| July 30, 2025 | 298.25 | 309.55 | 309.55 | 310.6 | 297.5 | 4,097 |
| July 29, 2025 | 307.5 | 307.15 | 307.15 | 310.4 | 307.15 | 748 |
| July 28, 2025 | 305.8 | 306.8 | 306.8 | 307.75 | 305.8 | 1,300 |
| July 25, 2025 | 302 | 303.35 | 303.35 | 304.35 | 301.5 | 363 |
| July 24, 2025 | 303.35 | 303.2 | 303.2 | 303.6 | 301.55 | 462 |
| July 23, 2025 | 299.85 | 301.85 | 301.85 | 301.85 | 299.85 | 626 |
| July 22, 2025 | 301.75 | 298.95 | 298.95 | 302.45 | 298.95 | 739 |
| July 21, 2025 | 300.75 | 301.9 | 301.9 | 302.2 | 299.15 | 416 |
| July 18, 2025 | 301.85 | 298.85 | 298.85 | 301.85 | 298.1 | 1,017 |
| July 17, 2025 | 301.85 | 301.85 | 301.85 | 303.1 | 300.9 | 2,005 |
| July 16, 2025 | 298.65 | 297.4 | 297.4 | 300.3 | 297.4 | 524 |
| July 15, 2025 | 300.5 | 300.1 | 300.1 | 300.8 | 297.9 | 3,610 |
| July 14, 2025 | 297.1 | 300.8 | 300.8 | 301 | 296.05 | 1,642 |
| July 11, 2025 | 304.4 | 298.15 | 298.15 | 304.4 | 298.15 | 1,318 |
| July 10, 2025 | 304.05 | 305.75 | 305.75 | 305.95 | 303.3 | 1,272 |
| July 09, 2025 | 302.85 | 303.3 | 303.3 | 304.4 | 302.2 | 871 |
| July 08, 2025 | 304.25 | 304.4 | 304.4 | 305.7 | 303.3 | 1,288 |
| July 07, 2025 | 304.6 | 303.7 | 303.7 | 306.15 | 302.35 | 928 |
| July 04, 2025 | 305.25 | 303.5 | 303.5 | 305.25 | 303.15 | 565 |
| July 03, 2025 | 300.7 | 304.5 | 304.5 | 305.1 | 300.2 | 1,069 |
| July 02, 2025 | 303.5 | 298 | 298 | 303.5 | 297.85 | 1,170 |
| July 01, 2025 | 302.6 | 301.15 | 301.15 | 302.6 | 298.15 | 1,187 |
| June 30, 2025 | 298.85 | 300.3 | 300.3 | 301.6 | 297.7 | 1,113 |
| June 27, 2025 | 295.85 | 298.75 | 298.75 | 298.75 | 294.95 | 1,946 |
| June 26, 2025 | 297.15 | 294.25 | 294.25 | 297.15 | 293.15 | 2,296 |
| June 25, 2025 | 303 | 300.9 | 300.9 | 304.5 | 299 | 4,436 |
| June 24, 2025 | 299.3 | 299.45 | 299.45 | 305 | 298.45 | 3,828 |
| June 23, 2025 | 293.85 | 294.45 | 294.45 | 295.8 | 292.9 | 1,016 |
| June 20, 2025 | 295.05 | 294.05 | 294.05 | 297 | 292.65 | 2,521 |
| June 19, 2025 | 297.25 | 294.85 | 294.85 | 297.3 | 292.95 | 2,304 |
| June 18, 2025 | 310.8 | 304.35 | 304.35 | 312.05 | 304 | 1,908 |
| June 17, 2025 | 306.9 | 309.65 | 309.65 | 310 | 305.1 | 770 |
| June 16, 2025 | 307.05 | 308.9 | 308.9 | 310.55 | 306.05 | 3,152 |
| June 13, 2025 | 316.55 | 304.8 | 304.8 | 319.25 | 299.6 | 6,627 |
| June 12, 2025 | 324.45 | 322.4 | 322.4 | 324.45 | 319.7 | 519 |
| June 11, 2025 | 324.3 | 325.95 | 325.95 | 326.45 | 322.4 | 1,485 |
| June 10, 2025 | 322.65 | 322.75 | 322.75 | 322.75 | 320.4 | 849 |
| June 09, 2025 | 324.9 | 320.5 | 320.5 | 325.7 | 317.9 | 723 |
| June 06, 2025 | 321.8 | 324.15 | 324.15 | 325.4 | 321.8 | 760 |
| June 05, 2025 | 322.5 | 323.4 | 323.4 | 326 | 321.6 | 1,066 |
| June 04, 2025 | 321.6 | 322.5 | 322.5 | 323.55 | 320.35 | 1,021 |
| June 03, 2025 | 318.55 | 320.15 | 320.15 | 322.1 | 317.9 | 1,069 |
| June 02, 2025 | 319.7 | 316.7 | 316.7 | 319.7 | 314.65 | 1,611 |
| May 30, 2025 | 318.1 | 320.8 | 320.8 | 321.9 | 318.1 | 287 |
| May 29, 2025 | 320.4 | 317 | 317 | 322.6 | 317 | 669 |
| May 28, 2025 | 317.95 | 317.5 | 317.5 | 318.4 | 316.2 | 1,168 |
| May 27, 2025 | 314.6 | 315.5 | 315.5 | 315.7 | 311.8 | 2,008 |