251.60
-5.8(-2.25%)
Currency In EUR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
August 22, 2025 | 253.6 | 251.6 | 251.6 | 254.8 | 251.6 | 223 |
August 21, 2025 | 254 | 257.4 | 255.35 | 257.4 | 254 | 430 |
August 20, 2025 | 251.95 | 254.85 | 252.82 | 257.1 | 251.95 | 256 |
August 19, 2025 | 251.85 | 252.55 | 250.54 | 252.55 | 249.25 | 503 |
August 18, 2025 | 252.6 | 253.95 | 251.93 | 255.55 | 252.6 | 162 |
August 15, 2025 | 250.85 | 251.35 | 249.35 | 251.35 | 249.6 | 323 |
August 14, 2025 | 248.1 | 249.75 | 249.75 | 249.75 | 247 | 321 |
August 13, 2025 | 243.55 | 245.6 | 245.6 | 245.6 | 243.05 | 208 |
August 12, 2025 | 246.2 | 247.65 | 247.65 | 247.65 | 246.2 | 72 |
August 11, 2025 | 244.25 | 246.8 | 246.8 | 250 | 244.25 | 277 |
August 08, 2025 | 245 | 245.5 | 245.5 | 246.25 | 244.45 | 364 |
August 07, 2025 | 244.3 | 242.75 | 242.75 | 245.8 | 242.75 | 84 |
August 06, 2025 | 257.95 | 244 | 244 | 260.55 | 244 | 1,179 |
August 05, 2025 | 261.35 | 259.3 | 259.3 | 262.7 | 259.25 | 59 |
August 04, 2025 | 259.4 | 258.3 | 258.3 | 259.4 | 255.75 | 60 |
August 01, 2025 | 258.7 | 255.3 | 255.3 | 261.75 | 255.3 | 495 |
July 31, 2025 | 263.05 | 262.6 | 262.6 | 264.6 | 259.3 | 304 |
July 30, 2025 | 262.85 | 263.35 | 263.35 | 265 | 262.85 | 125 |
July 29, 2025 | 261 | 262.85 | 262.85 | 262.85 | 259.05 | 264 |
July 28, 2025 | 261.45 | 261.45 | 261.45 | 263.4 | 261.45 | 179 |
July 25, 2025 | 260 | 260.25 | 260.25 | 260.6 | 260 | 151 |
July 24, 2025 | 262 | 262.55 | 262.55 | 262.95 | 260.1 | 123 |
July 23, 2025 | 261.3 | 261.25 | 261.25 | 262.1 | 261 | 34 |
July 22, 2025 | 252.6 | 257.85 | 257.85 | 257.85 | 252.6 | 157 |
July 21, 2025 | 252.65 | 252.7 | 252.7 | 253.95 | 247.1 | 354 |
July 18, 2025 | 256.8 | 254.85 | 254.85 | 256.8 | 254.85 | 37 |
July 17, 2025 | 256.6 | 256.35 | 256.35 | 258.15 | 256.3 | 435 |
July 16, 2025 | 249.8 | 253.1 | 253.1 | 256.9 | 249.1 | 662 |
July 15, 2025 | 254.7 | 252.25 | 252.25 | 254.8 | 252.25 | 328 |
July 14, 2025 | 250.1 | 252.75 | 252.75 | 253.25 | 250.1 | 28 |
July 11, 2025 | 255.55 | 252.15 | 252.15 | 256 | 251.6 | 231 |
July 10, 2025 | 250.9 | 257.55 | 257.55 | 257.55 | 250.9 | 443 |
July 09, 2025 | 253.05 | 253.25 | 253.25 | 255.8 | 253 | 227 |
July 08, 2025 | 249.9 | 253.6 | 253.6 | 254.1 | 249.45 | 1,401 |
July 07, 2025 | 254.25 | 250.7 | 250.7 | 254.95 | 250.3 | 276 |
July 04, 2025 | 253.75 | 252 | 252 | 254 | 252 | 67 |
July 03, 2025 | 251.65 | 252.7 | 252.7 | 253.45 | 251.65 | 187 |
July 02, 2025 | 248.95 | 252.7 | 252.7 | 252.7 | 247.25 | 358 |
July 01, 2025 | 237.7 | 237.55 | 237.55 | 237.7 | 237.55 | 38 |
June 30, 2025 | 236.15 | 237.85 | 237.85 | 238.25 | 236.15 | 87 |
June 27, 2025 | 240.6 | 239.6 | 239.6 | 241.2 | 239.6 | 51 |
June 26, 2025 | 240.3 | 241.45 | 241.45 | 241.45 | 238.95 | 73 |
June 25, 2025 | 237.7 | 239.05 | 239.05 | 240.35 | 237.7 | 74 |
June 24, 2025 | 237.5 | 238.05 | 238.05 | 238.05 | 233.65 | 489 |
June 23, 2025 | 252.6 | 247.2 | 247.2 | 252.6 | 247.2 | 512 |
June 20, 2025 | 251 | 252.95 | 252.95 | 253.3 | 250.2 | 464 |
June 19, 2025 | 250.85 | 252.05 | 252.05 | 253.3 | 249.05 | 353 |
June 18, 2025 | 252.3 | 252.2 | 252.2 | 252.9 | 250 | 430 |
June 17, 2025 | 256 | 255.5 | 255.5 | 256 | 252.35 | 115 |
June 16, 2025 | 256.15 | 256.1 | 256.1 | 256.6 | 253.5 | 215 |
June 13, 2025 | 255.95 | 257.5 | 257.5 | 259.4 | 254.55 | 346 |
June 12, 2025 | 253.85 | 255.9 | 255.9 | 255.9 | 252.05 | 73 |
June 11, 2025 | 257.7 | 255.6 | 255.6 | 258.3 | 254.5 | 144 |
June 10, 2025 | 255.15 | 258.35 | 258.35 | 258.35 | 252.45 | 187 |
June 09, 2025 | 253.95 | 254.75 | 254.75 | 254.75 | 253.5 | 9 |
June 06, 2025 | 252.35 | 255.15 | 255.15 | 256.9 | 252.35 | 108 |
June 05, 2025 | 250.8 | 254.6 | 254.6 | 254.6 | 248.55 | 167 |
June 04, 2025 | 253.7 | 254.25 | 254.25 | 256 | 253.15 | 464 |
June 03, 2025 | 253.05 | 255.2 | 255.2 | 255.2 | 250.1 | 426 |
June 02, 2025 | 252.45 | 251.9 | 251.9 | 252.45 | 248.95 | 2,151 |