303.80
+2.55(+0.85%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 301.8 | 303.8 | 303.8 | 303.8 | 301.8 | 112 |
| September 25, 2025 | 301.75 | 301.25 | 301.25 | 302.45 | 301.25 | 40 |
| September 24, 2025 | 300.55 | 302.6 | 302.6 | 302.6 | 300.55 | 241 |
| September 23, 2025 | 301.35 | 302.35 | 302.35 | 303.15 | 300.5 | 21 |
| September 22, 2025 | 300.8 | 301.4 | 301.4 | 301.8 | 300.6 | 73 |
| September 19, 2025 | 302.7 | 301.45 | 301.45 | 303.2 | 301.45 | 11 |
| September 18, 2025 | 301.35 | 301.3 | 301.3 | 301.8 | 300.4 | 11 |
| September 17, 2025 | 294.5 | 299.6 | 299.6 | 299.85 | 294.5 | 410 |
| September 16, 2025 | 299.25 | 296.7 | 296.7 | 299.4 | 296.45 | 187 |
| September 15, 2025 | 302.85 | 301.2 | 301.2 | 302.85 | 300.75 | 221 |
| September 12, 2025 | 302.95 | 302.6 | 302.6 | 303.5 | 302.6 | 125 |
| September 11, 2025 | 301.2 | 303.4 | 303.4 | 303.4 | 300.75 | 188 |
| September 10, 2025 | 301.25 | 298.9 | 298.9 | 301.25 | 298.9 | 468 |
| September 09, 2025 | 300.7 | 300.55 | 300.55 | 300.95 | 300.5 | 320 |
| September 08, 2025 | 303.35 | 300.3 | 300.3 | 303.35 | 299.2 | 76 |
| September 05, 2025 | 303.55 | 300.6 | 300.6 | 303.55 | 300.6 | 54 |
| September 04, 2025 | 300.95 | 302.45 | 302.45 | 302.45 | 300.95 | 23 |
| September 03, 2025 | 300.4 | 299.85 | 299.85 | 301.55 | 299.85 | 13 |
| September 02, 2025 | 302.95 | 300.05 | 300.05 | 302.95 | 300.05 | 588 |
| September 01, 2025 | 301.7 | 302.55 | 302.55 | 303 | 301.7 | 336 |
| August 29, 2025 | 302.7 | 301.25 | 301.25 | 303.05 | 301.25 | 105 |
| August 28, 2025 | 303.15 | 301.7 | 301.7 | 304.45 | 301.7 | 17 |
| August 27, 2025 | 304.25 | 304.45 | 304.45 | 304.85 | 303.9 | 73 |
| August 26, 2025 | 301.9 | 301.35 | 301.35 | 302.2 | 301.35 | 114 |
| August 25, 2025 | 302.6 | 301.8 | 301.8 | 302.6 | 300.8 | 304 |
| August 22, 2025 | 299.1 | 302.1 | 302.1 | 302.2 | 299.1 | 62 |
| August 21, 2025 | 298.4 | 298.5 | 298.5 | 298.5 | 297.1 | 1 |
| August 20, 2025 | 297.5 | 298.35 | 298.35 | 298.55 | 297.1 | 206 |
| August 19, 2025 | 296.5 | 298.35 | 298.35 | 298.35 | 295.65 | 7 |
| August 18, 2025 | 296.9 | 296.6 | 296.6 | 297.25 | 296.4 | 38 |
| August 15, 2025 | 299.65 | 296.95 | 296.95 | 299.65 | 296.25 | 94 |
| August 14, 2025 | 299.3 | 297.65 | 297.65 | 299.3 | 296.85 | 161 |
| August 13, 2025 | 293.95 | 296.1 | 296.1 | 296.4 | 293.95 | 171 |
| August 12, 2025 | 292.05 | 294.05 | 294.05 | 294.55 | 291.3 | 383 |
| August 11, 2025 | 290.8 | 291.05 | 291.05 | 292.5 | 290.8 | 160 |
| August 08, 2025 | 291.7 | 290.45 | 290.45 | 291.7 | 290.45 | 60 |
| August 07, 2025 | 291 | 288.85 | 288.85 | 292.1 | 288.85 | 359 |
| August 06, 2025 | 292.75 | 291.7 | 291.7 | 292.95 | 291.15 | 7 |
| August 05, 2025 | 294.55 | 292.2 | 292.2 | 294.85 | 291.25 | 324 |
| August 04, 2025 | 288.65 | 292.5 | 292.5 | 292.85 | 288.65 | 68 |
| August 01, 2025 | 296.6 | 288.35 | 288.35 | 296.6 | 288.3 | 796 |
| July 31, 2025 | 297.2 | 297.5 | 297.5 | 299 | 296.65 | 64 |
| July 30, 2025 | 297.5 | 297.8 | 297.8 | 298.25 | 296.65 | 43 |
| July 29, 2025 | 299.2 | 297.1 | 297.1 | 299.2 | 297.1 | 11 |
| July 28, 2025 | 294.9 | 296.75 | 296.75 | 296.75 | 294.9 | 327 |
| July 25, 2025 | 292.9 | 292.95 | 292.95 | 293.4 | 292.25 | 46 |
| July 24, 2025 | 293.9 | 292.7 | 292.7 | 294.35 | 292.7 | 7 |
| July 23, 2025 | 292.7 | 293.75 | 293.75 | 293.75 | 292.7 | 58 |
| July 22, 2025 | 288.85 | 290.25 | 290.25 | 290.25 | 287.85 | 2 |
| July 21, 2025 | 290.4 | 290.55 | 290.55 | 291 | 290.4 | 6 |
| July 18, 2025 | 291.75 | 290.1 | 290.1 | 291.75 | 290.1 | 42 |
| July 17, 2025 | 289.05 | 290.45 | 290.45 | 290.45 | 289.05 | 4 |
| July 16, 2025 | 286.85 | 283.5 | 283.5 | 289.1 | 283.5 | 265 |
| July 15, 2025 | 293 | 291.7 | 291.7 | 293 | 291.45 | 94 |
| July 14, 2025 | 290.85 | 291.05 | 291.05 | 291.05 | 289.45 | 456 |
| July 11, 2025 | 294.1 | 291.35 | 291.35 | 294.1 | 290.65 | 694 |
| July 10, 2025 | 290.35 | 295 | 295 | 295.1 | 290.35 | 70 |
| July 09, 2025 | 289.45 | 290.5 | 290.5 | 290.65 | 289.45 | 28 |
| July 08, 2025 | 289.25 | 290.85 | 290.85 | 291.45 | 289.25 | 55 |
| July 07, 2025 | 289.65 | 290.7 | 290.7 | 291.5 | 289.65 | 55 |