283.00
+3.35(+1.20%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 277.5 | 279.65 | 279.65 | 280.05 | 277.05 | 157 |
| January 13, 2026 | 279.6 | 278.55 | 278.55 | 280.5 | 275 | 1,202 |
| January 12, 2026 | 277.65 | 277.45 | 277.45 | 281.5 | 277 | 4,684 |
| January 09, 2026 | 283.95 | 282.8 | 282.8 | 285.35 | 282.1 | 404 |
| January 08, 2026 | 292.4 | 283.9 | 283.9 | 293 | 283.9 | 700 |
| January 07, 2026 | 284.3 | 291.85 | 291.85 | 293 | 283 | 326 |
| January 06, 2026 | 273.4 | 282.1 | 282.1 | 282.1 | 271.8 | 348 |
| January 05, 2026 | 278.85 | 272.35 | 272.35 | 279.8 | 272.1 | 634 |
| January 02, 2026 | 279.6 | 279.35 | 279.35 | 280 | 277.5 | 448 |
| December 30, 2025 | 279.75 | 280.3 | 280.3 | 280.75 | 279 | 655 |
| December 29, 2025 | 283.7 | 281.75 | 281.75 | 284 | 281.55 | 400 |
| December 23, 2025 | 280.7 | 282.85 | 281.8 | 282.85 | 279 | 972 |
| December 22, 2025 | 278.1 | 282.05 | 282.05 | 282.05 | 277.25 | 152 |
| December 19, 2025 | 276.5 | 281.75 | 281.75 | 281.75 | 275.25 | 100 |
| December 18, 2025 | 278.4 | 277 | 277 | 279.35 | 277 | 54 |
| December 17, 2025 | 278.5 | 279.4 | 279.4 | 279.95 | 278.5 | 91 |
| December 16, 2025 | 277.1 | 275.6 | 275.6 | 277.15 | 274.6 | 257 |
| December 15, 2025 | 271.15 | 272.45 | 272.45 | 274.25 | 271.15 | 1,177 |
| December 12, 2025 | 271.5 | 268.75 | 268.75 | 271.55 | 268.75 | 653 |
| December 11, 2025 | 268 | 271.4 | 271.4 | 271.4 | 267.8 | 249 |
| December 10, 2025 | 267.6 | 270.6 | 270.6 | 271.1 | 267.6 | 1,827 |
| December 09, 2025 | 276.3 | 273.15 | 273.15 | 277.1 | 273.15 | 394 |
| December 08, 2025 | 283.1 | 276.95 | 276.95 | 283.1 | 276.95 | 594 |
| December 05, 2025 | 291.3 | 282.6 | 282.6 | 292.2 | 282.6 | 276 |
| 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 |