249.70
-3.55(-1.40%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 252.4 | 253.25 | 253.25 | 253.6 | 251.95 | 2,215 |
| January 12, 2026 | 250.35 | 252.45 | 252.45 | 252.45 | 249.25 | 2,382 |
| January 09, 2026 | 250.4 | 252.45 | 252.45 | 252.8 | 250.4 | 2,315 |
| January 08, 2026 | 250.5 | 249.55 | 249.55 | 251.4 | 249.4 | 3,950 |
| January 07, 2026 | 250.6 | 251.85 | 251.85 | 252 | 249.85 | 2,924 |
| January 06, 2026 | 248.1 | 249.6 | 249.6 | 250.35 | 247.55 | 3,589 |
| January 05, 2026 | 247.55 | 248.7 | 248.7 | 249.35 | 247.5 | 6,821 |
| January 02, 2026 | 248.2 | 245.45 | 245.45 | 249.45 | 244.9 | 12,245 |
| December 30, 2025 | 247.85 | 248.15 | 248.15 | 248.25 | 247.6 | 4,161 |
| December 29, 2025 | 248.2 | 247.9 | 247.9 | 248.65 | 247.15 | 9,612 |
| December 23, 2025 | 247.15 | 247.8 | 247.8 | 247.85 | 246.5 | 1,034 |
| December 22, 2025 | 248.25 | 247.6 | 247.6 | 248.55 | 246.95 | 2,930 |
| December 19, 2025 | 245.4 | 246.95 | 246.95 | 247.15 | 244.65 | 4,499 |
| December 18, 2025 | 241.55 | 245.1 | 245.1 | 245.2 | 241.55 | 2,784 |
| December 17, 2025 | 245.6 | 240.6 | 240.6 | 246.55 | 240.6 | 9,902 |
| December 16, 2025 | 242.1 | 243.65 | 243.65 | 243.7 | 242 | 3,268 |
| December 15, 2025 | 246.05 | 244.65 | 244.65 | 247.05 | 243.6 | 7,848 |
| December 12, 2025 | 249.95 | 245.2 | 245.2 | 250 | 244.85 | 1,945 |
| December 11, 2025 | 249.15 | 249.85 | 249.85 | 250.5 | 247.25 | 7,695 |
| December 10, 2025 | 252.3 | 251.45 | 251.45 | 252.45 | 250.6 | 783 |
| December 09, 2025 | 252.25 | 252.25 | 252.25 | 252.25 | 250.9 | 3,717 |
| December 08, 2025 | 252.7 | 251.2 | 251.2 | 253.3 | 251.2 | 7,944 |
| December 05, 2025 | 251.85 | 252.05 | 252.05 | 253.4 | 250.95 | 3,757 |
| December 04, 2025 | 250.9 | 250.5 | 250.5 | 251.45 | 249.65 | 3,736 |
| December 03, 2025 | 251.45 | 250.55 | 250.55 | 251.55 | 248.6 | 8,654 |
| December 02, 2025 | 249.1 | 250.35 | 250.35 | 252.3 | 249 | 6,917 |
| December 01, 2025 | 248.45 | 249.2 | 249.2 | 249.2 | 246.9 | 8,357 |
| November 28, 2025 | 249.9 | 249.9 | 249.9 | 250.8 | 249.5 | 9,121 |
| November 27, 2025 | 248.95 | 248.8 | 248.8 | 249.3 | 248.7 | 9,275 |
| November 26, 2025 | 248.15 | 249.15 | 249.15 | 249.15 | 247.55 | 9,697 |
| November 25, 2025 | 246.45 | 245.1 | 245.1 | 246.55 | 242.6 | 5,231 |
| November 24, 2025 | 242.1 | 245.75 | 245.75 | 246 | 240.9 | 3,615 |
| November 21, 2025 | 238.45 | 239.9 | 239.9 | 240.25 | 236.85 | 9,285 |
| November 20, 2025 | 248.95 | 245.25 | 245.25 | 249.95 | 245.25 | 15,195 |
| November 19, 2025 | 241.8 | 243.6 | 243.6 | 246.1 | 241.7 | 7,316 |
| November 18, 2025 | 243.05 | 242.65 | 242.65 | 244.2 | 239.95 | 8,981 |
| November 17, 2025 | 248.4 | 246.35 | 246.35 | 248.85 | 245.05 | 5,695 |
| November 14, 2025 | 244.6 | 247.15 | 247.15 | 247.6 | 241.15 | 10,528 |
| November 13, 2025 | 251.6 | 246.55 | 246.55 | 251.8 | 246.5 | 3,073 |
| November 12, 2025 | 253.25 | 251.2 | 251.2 | 253.9 | 250.75 | 3,692 |
| November 11, 2025 | 252.65 | 250.4 | 250.4 | 252.7 | 250.15 | 4,836 |
| November 10, 2025 | 250.6 | 250.95 | 250.95 | 252.5 | 250.2 | 3,848 |
| November 07, 2025 | 250 | 243.65 | 243.65 | 250.1 | 243.6 | 6,130 |
| November 06, 2025 | 253.3 | 249.05 | 249.05 | 254.65 | 249.05 | 4,570 |
| November 05, 2025 | 252.2 | 254.95 | 254.95 | 254.95 | 251.8 | 4,295 |
| November 04, 2025 | 254.15 | 254.9 | 254.9 | 256.45 | 253.5 | 8,106 |
| November 03, 2025 | 256.7 | 257.2 | 257.2 | 259.5 | 256.5 | 5,623 |
| October 31, 2025 | 257.75 | 256.55 | 256.55 | 258.25 | 256 | 5,935 |
| October 30, 2025 | 257.15 | 256 | 256 | 257.55 | 255 | 4,913 |
| October 29, 2025 | 257 | 255.85 | 255.85 | 257.15 | 255.55 | 2,427 |
| October 28, 2025 | 253 | 254.45 | 254.45 | 254.85 | 252.9 | 16,270 |
| October 27, 2025 | 252.05 | 252.9 | 252.9 | 253 | 251.85 | 6,830 |
| October 24, 2025 | 248 | 249.4 | 249.4 | 249.55 | 247.65 | 4,556 |
| October 23, 2025 | 246.05 | 246.35 | 246.35 | 246.4 | 244.6 | 5,620 |
| October 22, 2025 | 247.3 | 244.6 | 244.6 | 247.9 | 244.6 | 1,656 |
| October 21, 2025 | 246.55 | 247.3 | 247.3 | 247.6 | 246.45 | 3,153 |
| October 20, 2025 | 244.6 | 246.45 | 246.45 | 246.65 | 243.95 | 9,753 |
| October 17, 2025 | 237.85 | 240.25 | 240.25 | 242.45 | 236.8 | 6,560 |
| October 16, 2025 | 243.8 | 243.65 | 243.65 | 244.45 | 243.35 | 1,539 |
| October 15, 2025 | 242.85 | 243.6 | 243.6 | 245.15 | 242.6 | 4,862 |