280.35
+0.55(+0.20%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2025 | 279.25 | 286.05 | 286.05 | 287.6 | 279.25 | 116 |
| February 12, 2025 | 283.55 | 279.8 | 279.8 | 290.35 | 279.8 | 78 |
| February 11, 2025 | 283 | 283.6 | 283.6 | 285.4 | 282 | 24 |
| February 10, 2025 | 276.6 | 284.75 | 284.75 | 284.75 | 276.6 | 43 |
| February 07, 2025 | 275.5 | 278.25 | 278.25 | 279.45 | 275.25 | 44 |
| February 06, 2025 | 280.9 | 276.85 | 276.85 | 281.55 | 276.25 | 112 |
| February 05, 2025 | 279.4 | 280.75 | 280.75 | 281.5 | 278.95 | 40 |
| February 04, 2025 | 282.45 | 282 | 282 | 285.1 | 282 | 89 |
| February 03, 2025 | 283.5 | 284.55 | 284.55 | 291.45 | 283.5 | 44 |
| January 31, 2025 | 271.4 | 281 | 281 | 288.4 | 270.1 | 395 |
| January 30, 2025 | 291.4 | 269.3 | 269.3 | 296 | 254.3 | 527 |
| January 29, 2025 | 288.65 | 291.15 | 291.15 | 292.05 | 288.65 | 63 |
| January 28, 2025 | 291.4 | 289.6 | 289.6 | 294.6 | 289.45 | 42 |
| January 27, 2025 | 278.45 | 291.35 | 291.35 | 291.35 | 277.5 | 43 |
| January 24, 2025 | 281.75 | 280.8 | 280.8 | 282.35 | 280 | 48 |
| January 23, 2025 | 276.35 | 282.9 | 282.9 | 289.9 | 276.35 | 521 |
| January 22, 2025 | 276.1 | 278 | 278 | 278.6 | 275.8 | 75 |
| January 21, 2025 | 272.55 | 275.75 | 275.75 | 276.7 | 272.55 | 56 |
| January 20, 2025 | 274 | 273.7 | 273.7 | 276.8 | 273.35 | 88 |
| January 17, 2025 | 273 | 277.45 | 277.45 | 277.7 | 271.75 | 54 |
| January 16, 2025 | 275.25 | 272.85 | 272.85 | 275.3 | 267.6 | 62 |
| January 15, 2025 | 275.8 | 276.65 | 276.65 | 278 | 273 | 73 |
| January 14, 2025 | 274 | 275.65 | 275.65 | 275.85 | 273.55 | 51 |
| January 13, 2025 | 271.7 | 274.95 | 274.95 | 276.8 | 271.4 | 47 |
| January 10, 2025 | 270.2 | 271.2 | 271.2 | 274.35 | 269.7 | 44 |
| January 09, 2025 | 269.7 | 272.1 | 272.1 | 272.1 | 269.7 | 25 |
| January 08, 2025 | 271 | 270.65 | 270.65 | 271.05 | 269 | 53 |
| January 07, 2025 | 267.5 | 269.6 | 269.6 | 271.8 | 266.7 | 97 |
| January 06, 2025 | 271.2 | 268.8 | 268.8 | 273.7 | 268.7 | 85 |
| January 03, 2025 | 268.25 | 273 | 273 | 273.35 | 265.8 | 66 |
| January 02, 2025 | 265.3 | 267.7 | 267.7 | 269.8 | 265.3 | 29 |
| December 30, 2024 | 268.25 | 267.1 | 267.1 | 268.25 | 266.25 | 38 |
| December 27, 2024 | 269.25 | 267.15 | 267.15 | 271.3 | 266.25 | 146 |
| December 23, 2024 | 266.15 | 270.05 | 270.05 | 270.05 | 264.2 | 27 |
| December 20, 2024 | 263.7 | 265.55 | 265.55 | 268.7 | 261.5 | 82 |
| December 19, 2024 | 273.2 | 266.4 | 266.4 | 273.25 | 261.45 | 124 |
| December 18, 2024 | 251.65 | 273 | 273 | 274.45 | 251.6 | 293 |
| December 17, 2024 | 258.7 | 252.15 | 252.15 | 261.65 | 251.7 | 212 |
| December 16, 2024 | 268.2 | 259.6 | 259.6 | 270.35 | 259.6 | 82 |
| December 13, 2024 | 270 | 270.4 | 270.4 | 271.75 | 267.4 | 67 |
| December 12, 2024 | 279.05 | 270.4 | 270.4 | 281.85 | 270 | 151 |
| December 11, 2024 | 295.15 | 281.15 | 281.15 | 298.15 | 280.65 | 70 |
| December 10, 2024 | 300.65 | 296.7 | 296.7 | 304.9 | 295.95 | 74 |
| December 09, 2024 | 300.15 | 302.15 | 302.15 | 302.2 | 298.35 | 22 |
| December 06, 2024 | 303.55 | 300.5 | 300.5 | 303.65 | 300 | 26 |
| December 05, 2024 | 312.1 | 304.6 | 304.6 | 312.1 | 304.6 | 24 |
| December 04, 2024 | 315.45 | 314.1 | 314.1 | 319 | 314.1 | 14 |
| December 03, 2024 | 319.9 | 320.2 | 318.87 | 322.35 | 319 | 35 |
| December 02, 2024 | 318.8 | 321.2 | 319.86 | 322.3 | 318.8 | 10 |
| November 29, 2024 | 316.75 | 317.35 | 316.03 | 321.45 | 316.75 | 47 |
| November 28, 2024 | 317.6 | 320.25 | 318.92 | 320.85 | 316.9 | 65 |
| November 27, 2024 | 317.8 | 318.9 | 317.57 | 320.95 | 317.8 | 5 |
| November 26, 2024 | 316.2 | 319.25 | 317.92 | 319.25 | 315.15 | 44 |
| November 25, 2024 | 314.95 | 318.5 | 317.17 | 319 | 311.85 | 19 |
| November 22, 2024 | 313.75 | 315.75 | 314.44 | 316.7 | 313.25 | 12 |
| November 21, 2024 | 305.05 | 315.1 | 313.79 | 315.1 | 305.05 | 74 |
| November 20, 2024 | 303.5 | 306.55 | 305.27 | 306.7 | 303.5 | 23 |
| November 19, 2024 | 303.05 | 304.85 | 303.58 | 308.45 | 303.05 | 56 |
| November 18, 2024 | 303.6 | 304.65 | 303.38 | 305.9 | 303.6 | 37 |
| November 15, 2024 | 305.3 | 304.6 | 303.33 | 305.65 | 301.55 | 39 |