296.60
-0.35(-0.12%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 04, 2025 | 289.4 | 288.1 | 288.1 | 289.4 | 287.7 | 50 |
| July 03, 2025 | 289.05 | 291.35 | 291.35 | 291.35 | 289 | 107 |
| July 02, 2025 | 289.2 | 288.3 | 288.3 | 290.1 | 287.9 | 93 |
| July 01, 2025 | 286.35 | 289.05 | 289.05 | 289.05 | 283.95 | 79 |
| June 30, 2025 | 286.5 | 285.55 | 285.55 | 286.55 | 285.55 | 38 |
| June 27, 2025 | 285.45 | 286.25 | 286.25 | 286.35 | 284.6 | 183 |
| June 26, 2025 | 282.9 | 284.5 | 284.5 | 284.5 | 282.85 | 24 |
| June 25, 2025 | 285.15 | 284.3 | 284.3 | 285.55 | 284.3 | 49 |
| June 24, 2025 | 286.1 | 285.8 | 285.8 | 286.1 | 285.2 | 43 |
| June 23, 2025 | 285.35 | 283.75 | 283.75 | 285.9 | 283.75 | 59 |
| June 20, 2025 | 281.85 | 285.5 | 285.5 | 285.5 | 281.85 | 234 |
| June 19, 2025 | 284.5 | 281.5 | 281.5 | 284.5 | 281.5 | 9 |
| June 18, 2025 | 282.3 | 284.15 | 284.15 | 284.8 | 282.3 | 53 |
| June 17, 2025 | 281.9 | 283.45 | 283.45 | 283.45 | 281.55 | 30 |
| June 16, 2025 | 281.25 | 282.55 | 282.55 | 282.55 | 280.25 | 288 |
| June 13, 2025 | 279.6 | 281.2 | 281.2 | 281.7 | 279.6 | 11 |
| June 12, 2025 | 281.9 | 281.15 | 281.15 | 281.9 | 278.8 | 7 |
| June 11, 2025 | 284.9 | 284.3 | 284.3 | 286.15 | 284.3 | 41 |
| June 10, 2025 | 285.35 | 286.15 | 286.15 | 286.15 | 284.5 | 112 |
| June 09, 2025 | 285.75 | 284.55 | 284.55 | 285.75 | 284.5 | 13 |
| June 06, 2025 | 282.7 | 284.7 | 284.7 | 284.7 | 282.45 | 103 |
| June 05, 2025 | 282.15 | 282.75 | 282.75 | 282.75 | 280.3 | 917 |
| June 04, 2025 | 284.25 | 282.65 | 282.65 | 284.35 | 282.65 | 42 |
| June 03, 2025 | 279.3 | 283.15 | 283.15 | 283.15 | 278.65 | 40 |
| June 02, 2025 | 279.85 | 278.3 | 278.3 | 279.85 | 277.4 | 1,362 |
| May 30, 2025 | 280.95 | 280.9 | 280.9 | 281.95 | 279.4 | 179 |
| May 29, 2025 | 287.35 | 279.85 | 279.85 | 287.35 | 279.85 | 47 |
| May 28, 2025 | 284.4 | 283 | 283 | 284.7 | 283 | 151 |
| May 27, 2025 | 280.9 | 283.2 | 283.2 | 283.2 | 280.9 | 106 |
| May 26, 2025 | 279.9 | 280.25 | 280.25 | 280.95 | 279.9 | 106 |