279.05
+1.34999(+0.49%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 281.6 | 279.05 | 279.05 | 283.45 | 278 | 1,057 |
| December 03, 2025 | 278.15 | 278.75 | 278.75 | 279.8 | 276.1 | 996 |
| December 02, 2025 | 278.3 | 277.85 | 277.85 | 280 | 273.8 | 1,407 |
| December 01, 2025 | 275.3 | 279.6 | 279.6 | 279.9 | 272.4 | 4,174 |
| November 28, 2025 | 274.9 | 277.45 | 277.45 | 277.9 | 274.8 | 1,286 |
| November 27, 2025 | 274.55 | 275.4 | 275.4 | 275.65 | 274.2 | 2,003 |
| November 26, 2025 | 276.85 | 274.55 | 274.55 | 277.2 | 273.25 | 3,032 |
| November 25, 2025 | 277.2 | 277.35 | 277.35 | 277.35 | 272.55 | 3,484 |
| November 24, 2025 | 283.7 | 279.75 | 279.75 | 283.7 | 278 | 2,169 |
| November 21, 2025 | 270.6 | 275.6 | 275.6 | 275.6 | 270.35 | 1,365 |
| November 20, 2025 | 277.9 | 274.9 | 274.9 | 280 | 274.65 | 614 |
| November 19, 2025 | 279.85 | 275.25 | 275.25 | 281.05 | 273.75 | 892 |
| November 18, 2025 | 279.55 | 279.95 | 279.95 | 281.35 | 278.5 | 669 |
| November 17, 2025 | 287 | 284.2 | 284.2 | 287.2 | 282.55 | 848 |
| November 14, 2025 | 286.85 | 285.9 | 285.9 | 287.25 | 283.05 | 1,117 |
| November 13, 2025 | 290.2 | 291.15 | 291.15 | 292.25 | 288.95 | 1,568 |
| November 12, 2025 | 289.3 | 289.6 | 289.6 | 290.65 | 288.1 | 625 |
| November 11, 2025 | 283 | 286 | 286 | 286.25 | 283 | 957 |
| November 10, 2025 | 285.2 | 282.45 | 282.45 | 286.15 | 281.75 | 1,507 |
| November 07, 2025 | 284.7 | 280.35 | 280.35 | 285.55 | 280 | 2,699 |
| November 06, 2025 | 288.2 | 283.4 | 283.4 | 291.8 | 283.1 | 1,633 |
| November 05, 2025 | 291.9 | 289.55 | 289.55 | 292.25 | 289.25 | 1,230 |
| November 04, 2025 | 290 | 292.35 | 292.35 | 296 | 289.85 | 2,005 |
| November 03, 2025 | 295.6 | 291.25 | 291.25 | 297.5 | 289.45 | 1,779 |
| October 31, 2025 | 294.15 | 293.55 | 293.55 | 295.6 | 292.4 | 1,987 |
| October 30, 2025 | 292.6 | 295.9 | 295.9 | 297.5 | 290.5 | 2,850 |
| October 29, 2025 | 309 | 293.05 | 293.05 | 309 | 291 | 4,702 |
| October 28, 2025 | 307.05 | 310.4 | 310.4 | 316 | 306.45 | 5,952 |
| October 27, 2025 | 306.75 | 306.1 | 306.1 | 308.1 | 304.2 | 1,278 |
| October 24, 2025 | 306.55 | 304.85 | 304.85 | 307.25 | 304.7 | 786 |
| October 23, 2025 | 306.6 | 301.4 | 301.4 | 307.1 | 300.85 | 970 |
| October 22, 2025 | 307.75 | 308.7 | 308.7 | 310.05 | 304.95 | 3,691 |
| October 21, 2025 | 296.8 | 307.3 | 307.3 | 307.9 | 294.7 | 2,369 |
| October 20, 2025 | 287 | 292.15 | 292.15 | 292.4 | 286.7 | 1,593 |
| October 17, 2025 | 279.35 | 282.75 | 282.75 | 284.65 | 276.75 | 2,060 |
| October 16, 2025 | 285.05 | 286.4 | 286.4 | 287.6 | 284 | 1,188 |
| October 15, 2025 | 290.3 | 287 | 287 | 290.4 | 286.55 | 2,107 |
| October 14, 2025 | 290.15 | 289.15 | 289.15 | 292.15 | 288.55 | 1,348 |
| October 13, 2025 | 296.1 | 291.7 | 291.7 | 296.1 | 291 | 1,138 |
| October 10, 2025 | 300.05 | 291.7 | 291.7 | 301 | 291.6 | 1,706 |
| October 09, 2025 | 300.75 | 300.65 | 300.65 | 301.95 | 299 | 1,162 |
| October 08, 2025 | 300.15 | 299.55 | 299.55 | 304.1 | 299.55 | 1,338 |
| October 07, 2025 | 299.15 | 296.7 | 296.7 | 301.75 | 296 | 2,108 |
| October 06, 2025 | 297.5 | 296 | 296 | 298.4 | 293 | 6,376 |
| October 03, 2025 | 301.35 | 298.2 | 298.2 | 301.35 | 296.65 | 695 |
| October 02, 2025 | 293.75 | 296.85 | 296.85 | 298.55 | 291.9 | 3,005 |
| October 01, 2025 | 297.45 | 292.45 | 292.45 | 298.4 | 291 | 7,396 |
| September 30, 2025 | 307.05 | 302.65 | 302.65 | 307.85 | 300.25 | 1,888 |
| September 29, 2025 | 308.45 | 307 | 307 | 309.95 | 307 | 1,718 |
| September 26, 2025 | 303.6 | 305.3 | 305.3 | 305.95 | 301.55 | 651 |
| September 25, 2025 | 300.75 | 303.2 | 303.2 | 305.65 | 300 | 3,138 |
| September 24, 2025 | 303.15 | 298.25 | 298.25 | 304.5 | 296.85 | 3,516 |
| September 23, 2025 | 308.85 | 309.4 | 309.4 | 312.4 | 308.5 | 1,877 |
| September 22, 2025 | 311.45 | 308.25 | 308.25 | 311.8 | 305.55 | 3,212 |
| September 19, 2025 | 312.8 | 310.55 | 310.55 | 315 | 308.8 | 3,274 |
| September 18, 2025 | 308.6 | 313.3 | 313.3 | 315 | 307.9 | 5,336 |
| September 17, 2025 | 297 | 306.55 | 306.55 | 306.55 | 297 | 3,336 |
| September 16, 2025 | 294.65 | 296.65 | 296.65 | 300.95 | 294.6 | 7,294 |
| September 15, 2025 | 298.8 | 295.45 | 295.45 | 303.9 | 294.2 | 6,315 |
| September 12, 2025 | 308.15 | 299.55 | 299.55 | 312.95 | 292.8 | 8,698 |