282.75
-3.65(-1.27%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| August 19, 2025 | 305.9 | 308.45 | 308.45 | 312.2 | 305.8 | 3,174 |
| August 18, 2025 | 302.5 | 305.5 | 305.5 | 306.3 | 302.5 | 824 |
| August 15, 2025 | 299.8 | 302.9 | 302.9 | 303.5 | 298.7 | 1,371 |
| August 14, 2025 | 300.25 | 300.55 | 300.55 | 303 | 297.65 | 4,419 |
| August 13, 2025 | 289.5 | 296.3 | 296.3 | 297.7 | 288.4 | 1,716 |
| August 12, 2025 | 288.4 | 287.55 | 287.55 | 289.25 | 284.95 | 1,569 |
| August 11, 2025 | 294.8 | 291.5 | 291.5 | 295.95 | 286.45 | 3,678 |
| August 08, 2025 | 291.15 | 289.45 | 289.45 | 291.5 | 289 | 860 |
| August 07, 2025 | 297.1 | 291.2 | 291.2 | 298.5 | 290.55 | 2,650 |
| August 06, 2025 | 293.9 | 293 | 293 | 295.2 | 292 | 964 |
| August 05, 2025 | 296 | 293.9 | 293.9 | 296.3 | 292.55 | 1,673 |
| August 04, 2025 | 303.8 | 297.95 | 297.95 | 304.85 | 297.9 | 2,329 |
| August 01, 2025 | 312.4 | 303.75 | 303.75 | 315.85 | 302.05 | 1,624 |
| July 31, 2025 | 317.6 | 314.55 | 314.55 | 319 | 311 | 1,398 |
| July 30, 2025 | 321.7 | 321.45 | 321.45 | 322.4 | 318.75 | 783 |
| July 29, 2025 | 320.3 | 323.85 | 323.85 | 324.5 | 319.15 | 1,948 |
| July 28, 2025 | 318.1 | 318.4 | 318.4 | 319.7 | 316.9 | 1,605 |