286.00
+3.55(+1.26%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 11, 2025 | 301.3 | 298.9 | 298.9 | 307.3 | 297.3 | 5,016 |
| September 10, 2025 | 306.85 | 298.55 | 298.55 | 307.05 | 297.6 | 2,322 |
| September 09, 2025 | 305.75 | 304.4 | 304.4 | 310.7 | 303 | 5,003 |
| September 08, 2025 | 298.9 | 301.75 | 301.75 | 302 | 293.85 | 1,402 |
| September 05, 2025 | 296.1 | 295.6 | 295.6 | 302 | 291.75 | 1,627 |
| September 04, 2025 | 297.05 | 293.6 | 293.6 | 298.15 | 285 | 1,913 |
| September 03, 2025 | 296.85 | 295.4 | 295.4 | 297.45 | 294.8 | 904 |
| September 02, 2025 | 305.1 | 293.15 | 293.15 | 305.45 | 293 | 2,098 |
| September 01, 2025 | 303.2 | 308.35 | 308.35 | 308.4 | 302.5 | 579 |
| August 29, 2025 | 304.05 | 303.85 | 303.85 | 305.8 | 300 | 6,954 |
| August 28, 2025 | 307.5 | 302.75 | 302.75 | 308.5 | 302.4 | 1,695 |
| August 27, 2025 | 305.75 | 307.5 | 307.5 | 310.05 | 305.35 | 610 |
| August 26, 2025 | 312.05 | 304.15 | 304.15 | 312.95 | 303.9 | 1,513 |
| August 25, 2025 | 309.6 | 310.85 | 310.85 | 311.25 | 308.9 | 854 |
| August 22, 2025 | 304.9 | 307.55 | 307.55 | 309.45 | 304.85 | 1,100 |
| August 21, 2025 | 304.75 | 303.4 | 303.4 | 304.75 | 298.75 | 1,568 |
| August 20, 2025 | 309.75 | 304.7 | 304.7 | 311.05 | 304.7 | 2,020 |