292.35
-0.55(-0.19%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| August 28, 2025 | 302.25 | 299.8 | 299.8 | 302.35 | 299.75 | 445 |
| August 27, 2025 | 301.75 | 303.05 | 303.05 | 305 | 301.75 | 1,075 |
| August 26, 2025 | 300 | 298.6 | 298.6 | 302.7 | 298.6 | 954 |
| August 25, 2025 | 299.6 | 298.7 | 298.7 | 300 | 297.4 | 529 |
| August 22, 2025 | 295.65 | 298.8 | 298.8 | 301.35 | 295.65 | 309 |
| August 21, 2025 | 296.45 | 296.15 | 296.15 | 296.45 | 292.25 | 339 |
| August 20, 2025 | 294.45 | 296.95 | 296.95 | 298.15 | 293.85 | 707 |
| August 19, 2025 | 294.4 | 294.4 | 294.4 | 296.75 | 292.4 | 751 |
| 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 |