246.80
-1.95(-0.78%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 19, 2024 | 250 | 248.75 | 248.75 | 250 | 246 | 465 |
| September 18, 2024 | 250.85 | 251.25 | 251.25 | 251.25 | 250.85 | 4 |
| September 17, 2024 | 250 | 252.15 | 252.15 | 252.15 | 250 | 15 |
| September 16, 2024 | 249.5 | 249.5 | 249.5 | 249.5 | 249.5 | 30 |
| September 13, 2024 | 248.1 | 250.65 | 250.65 | 250.65 | 248.1 | 30 |
| September 12, 2024 | 249.8 | 249.8 | 248.4 | 249.8 | 249.8 | 0 |
| September 11, 2024 | 252.4 | 248 | 246.61 | 252.4 | 247.3 | 105 |
| September 10, 2024 | 251.4 | 251.6 | 250.19 | 251.6 | 251.4 | 1 |
| September 09, 2024 | 242.65 | 242.65 | 241.29 | 242.65 | 242.65 | 0 |
| September 06, 2024 | 244.5 | 242.65 | 241.42 | 244.5 | 242.65 | 48 |
| September 05, 2024 | 248.45 | 243.9 | 242.67 | 248.45 | 243.9 | 168 |
| September 04, 2024 | 249.45 | 247.9 | 246.65 | 249.45 | 247.9 | 2 |
| September 03, 2024 | 249.2 | 251.45 | 250.18 | 251.45 | 249.2 | 35 |
| September 02, 2024 | 247 | 247 | 245.62 | 247 | 247 | 0 |
| August 30, 2024 | 245.9 | 247 | 245.75 | 247.5 | 245.9 | 77 |
| August 29, 2024 | 248.1 | 247.45 | 246.2 | 248.1 | 246 | 22 |
| August 28, 2024 | 247.6 | 247.55 | 246.3 | 248.6 | 247.55 | 64 |
| August 27, 2024 | 243.2 | 243.95 | 242.72 | 243.95 | 243.2 | 70 |
| August 26, 2024 | 241.7 | 242.35 | 241.12 | 242.35 | 241.7 | 208 |
| August 23, 2024 | 244.2 | 241.3 | 240.08 | 244.2 | 241.05 | 12 |
| August 22, 2024 | 241.55 | 241.55 | 240.33 | 241.55 | 241.55 | 0 |
| August 21, 2024 | 238.9 | 238.9 | 237.69 | 238.9 | 238.9 | 0 |
| August 20, 2024 | 237.45 | 237.45 | 236.25 | 237.45 | 237.45 | 0 |
| August 19, 2024 | 238.95 | 238.95 | 237.74 | 238.95 | 238.95 | 0 |
| August 16, 2024 | 239.6 | 239.6 | 238.39 | 239.6 | 239.6 | 0 |
| August 15, 2024 | 239 | 239.55 | 238.34 | 241.4 | 238.1 | 182 |
| August 14, 2024 | 237.2 | 238 | 236.8 | 238 | 237.2 | 2 |
| August 13, 2024 | 237.9 | 237.9 | 236.7 | 237.9 | 237.9 | 0 |
| August 12, 2024 | 241.95 | 237.7 | 236.5 | 241.95 | 237.7 | 39 |
| August 09, 2024 | 234.35 | 234.35 | 233.04 | 234.35 | 234.35 | 0 |
| August 08, 2024 | 234.35 | 234.35 | 233.16 | 234.35 | 234.35 | 12 |
| August 07, 2024 | 240 | 241.75 | 240.53 | 241.75 | 238 | 556 |
| August 06, 2024 | 239.55 | 238.9 | 237.69 | 241.55 | 237.1 | 166 |
| August 05, 2024 | 245.05 | 236.8 | 235.6 | 246.4 | 236.4 | 1,051 |
| August 02, 2024 | 240.75 | 238.45 | 237.24 | 241.55 | 238.45 | 220 |
| August 01, 2024 | 240.7 | 241.15 | 239.93 | 241.15 | 240.7 | 22 |
| July 31, 2024 | 239.7 | 247.5 | 246.25 | 247.5 | 238.2 | 175 |
| July 30, 2024 | 238.3 | 238.3 | 237.09 | 238.3 | 238.3 | 0 |
| July 29, 2024 | 231.9 | 234.8 | 233.61 | 235.5 | 231.9 | 92 |
| July 26, 2024 | 232.4 | 232.4 | 231.22 | 232.4 | 232.4 | 0 |
| July 25, 2024 | 229.35 | 232.7 | 231.52 | 232.7 | 229.35 | 44 |
| July 24, 2024 | 228.1 | 228.1 | 226.95 | 228.1 | 228.1 | 0 |
| July 23, 2024 | 227.9 | 227.9 | 226.75 | 227.9 | 227.9 | 0 |
| July 22, 2024 | 228.6 | 227.25 | 226.1 | 228.6 | 227.25 | 6 |
| July 19, 2024 | 227.5 | 225.35 | 224.21 | 227.5 | 225.35 | 20 |
| July 18, 2024 | 229 | 230.65 | 229.48 | 230.65 | 229 | 61 |
| July 17, 2024 | 227.05 | 227.5 | 226.35 | 227.5 | 227.05 | 10 |
| July 16, 2024 | 224.55 | 224.55 | 223.41 | 224.55 | 224.55 | 0 |
| July 15, 2024 | 220.55 | 221.35 | 220.23 | 221.35 | 220.55 | 30 |
| July 12, 2024 | 218.05 | 218.1 | 217 | 218.1 | 218.05 | 10 |
| July 11, 2024 | 214.1 | 218.55 | 217.44 | 218.55 | 214.1 | 4 |
| July 10, 2024 | 214.1 | 214.1 | 213.02 | 214.1 | 214.1 | 0 |
| July 09, 2024 | 216 | 216.1 | 215.01 | 216.1 | 216 | 190 |
| July 08, 2024 | 216.2 | 215.25 | 214.16 | 217.2 | 215.25 | 114 |
| July 05, 2024 | 217.1 | 216.95 | 215.85 | 217.1 | 216.95 | 20 |
| July 04, 2024 | 218.7 | 218.7 | 217.59 | 218.7 | 218.7 | 0 |
| July 03, 2024 | 219.15 | 219.15 | 218.04 | 219.15 | 219.15 | 0 |
| July 02, 2024 | 218.45 | 218.45 | 217.34 | 218.45 | 218.45 | 0 |
| July 01, 2024 | 221.2 | 221.05 | 219.93 | 221.2 | 220.75 | 12 |
| June 28, 2024 | 224.3 | 224.3 | 223.16 | 224.3 | 224.3 | 0 |