294.35
-0.6(-0.20%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 296.25 | 294.35 | 294.35 | 297.25 | 294.35 | 139 |
| December 03, 2025 | 289.7 | 294.95 | 294.95 | 294.95 | 289.7 | 712 |
| December 02, 2025 | 290.1 | 293.5 | 293.5 | 294.75 | 289.55 | 883 |
| December 01, 2025 | 297.55 | 291.4 | 291.4 | 297.55 | 291.4 | 248 |
| November 28, 2025 | 296.45 | 295.6 | 295.6 | 297.95 | 295.6 | 460 |
| November 27, 2025 | 298 | 295.4 | 295.4 | 298 | 295.15 | 22 |
| November 26, 2025 | 292.9 | 295.95 | 295.95 | 296.45 | 292.75 | 974 |
| November 25, 2025 | 290.1 | 291.85 | 291.85 | 293.35 | 285.5 | 838 |
| November 24, 2025 | 294.15 | 293.65 | 293.65 | 294.15 | 288 | 145 |
| November 21, 2025 | 290 | 295.65 | 295.65 | 295.65 | 289.9 | 545 |
| November 20, 2025 | 289.85 | 294.15 | 292.09 | 298 | 289.85 | 402 |
| November 19, 2025 | 297.15 | 296.15 | 294.07 | 298 | 295.1 | 251 |
| November 18, 2025 | 296.05 | 295.25 | 293.18 | 296.05 | 293 | 353 |
| November 17, 2025 | 291.15 | 294.75 | 292.68 | 295.1 | 288.1 | 341 |
| November 14, 2025 | 292 | 290.1 | 288.06 | 292 | 286.1 | 963 |
| November 13, 2025 | 289.15 | 293.85 | 291.79 | 293.85 | 289.15 | 356 |
| November 12, 2025 | 292.25 | 293.55 | 291.49 | 294.3 | 291.2 | 1,082 |
| November 11, 2025 | 281.15 | 284.25 | 282.25 | 284.25 | 278.35 | 309 |
| November 10, 2025 | 273.5 | 276.75 | 274.81 | 281.1 | 273.5 | 1,268 |
| November 07, 2025 | 274.85 | 277.35 | 277.35 | 277.35 | 270.7 | 972 |
| November 06, 2025 | 276.55 | 273.4 | 273.4 | 276.55 | 272.6 | 273 |
| November 05, 2025 | 263.6 | 275.15 | 275.15 | 275.15 | 263.6 | 1,179 |
| November 04, 2025 | 256.5 | 258.9 | 258.9 | 259.7 | 256.5 | 451 |
| November 03, 2025 | 258.65 | 254.75 | 254.75 | 260.2 | 254.75 | 383 |
| October 31, 2025 | 250 | 255.55 | 255.55 | 256.45 | 249.6 | 450 |
| October 30, 2025 | 252.75 | 253.65 | 253.65 | 254.2 | 249.4 | 453 |
| October 29, 2025 | 250.15 | 252.25 | 252.25 | 252.25 | 247.65 | 220 |
| October 28, 2025 | 249.85 | 250 | 250 | 250.2 | 248.25 | 90 |
| October 27, 2025 | 253 | 249.1 | 249.1 | 253 | 249.1 | 138 |
| October 24, 2025 | 252.05 | 252.05 | 252.05 | 252.05 | 251.55 | 40 |
| October 23, 2025 | 255.6 | 254 | 254 | 255.65 | 253.4 | 106 |
| October 22, 2025 | 258.8 | 260.15 | 260.15 | 260.85 | 258.5 | 340 |
| October 21, 2025 | 260 | 259.15 | 259.15 | 261.6 | 258.2 | 322 |
| October 20, 2025 | 255.65 | 256.7 | 256.7 | 256.7 | 251.7 | 735 |
| October 17, 2025 | 253.2 | 252.05 | 252.05 | 257.6 | 252.05 | 1,528 |
| October 16, 2025 | 256 | 255.85 | 255.85 | 256.95 | 253.95 | 226 |
| October 15, 2025 | 253.1 | 255.85 | 255.85 | 256 | 250.9 | 312 |
| October 14, 2025 | 252.8 | 253.25 | 253.25 | 255.15 | 252.35 | 386 |
| October 13, 2025 | 250.65 | 255.9 | 255.9 | 255.9 | 249.9 | 179 |
| October 10, 2025 | 255.45 | 254.3 | 254.3 | 255.85 | 253.75 | 118 |
| October 09, 2025 | 252.7 | 255.45 | 255.45 | 255.45 | 250.95 | 788 |
| October 08, 2025 | 254.7 | 255.1 | 255.1 | 255.1 | 252.5 | 60 |
| October 07, 2025 | 251.6 | 252.55 | 252.55 | 252.55 | 250.4 | 99 |
| October 06, 2025 | 254.25 | 250.7 | 250.7 | 256 | 250.7 | 199 |
| October 03, 2025 | 253.65 | 253.5 | 253.5 | 255.9 | 253.35 | 134 |
| October 02, 2025 | 253 | 254 | 254 | 256 | 252.8 | 512 |
| October 01, 2025 | 239.2 | 256 | 256 | 256 | 239.2 | 1,101 |
| September 30, 2025 | 232.15 | 235.85 | 235.85 | 238.95 | 231.95 | 3,901 |
| September 29, 2025 | 233.6 | 233.25 | 233.25 | 233.6 | 230.55 | 164 |
| September 26, 2025 | 234.45 | 232.05 | 232.05 | 235.45 | 231.45 | 238 |
| September 25, 2025 | 238.85 | 234.8 | 234.8 | 239.65 | 234.8 | 2,721 |
| September 24, 2025 | 243.6 | 239.2 | 239.2 | 243.8 | 238.7 | 375 |
| September 23, 2025 | 243.55 | 242 | 242 | 243.55 | 241.35 | 125 |
| September 22, 2025 | 242.9 | 243.55 | 243.55 | 243.55 | 241 | 266 |
| September 19, 2025 | 233.95 | 240.55 | 240.55 | 240.85 | 232.85 | 4,642 |
| September 18, 2025 | 233.15 | 233.85 | 233.85 | 233.85 | 232.25 | 216 |
| September 17, 2025 | 230 | 233.05 | 233.05 | 233.05 | 230 | 1,170 |
| September 16, 2025 | 233.35 | 230.9 | 230.9 | 233.45 | 230.9 | 462 |
| September 15, 2025 | 237.1 | 232.35 | 232.35 | 238.35 | 232.35 | 820 |
| September 12, 2025 | 240.25 | 238.2 | 238.2 | 240.25 | 238.2 | 55 |