249.55
+0.7(+0.28%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 248.15 | 249.55 | 249.55 | 249.55 | 247.7 | 786 |
| August 15, 2025 | 253.5 | 248.85 | 248.85 | 253.5 | 248.1 | 881 |
| August 14, 2025 | 248.35 | 251.35 | 251.35 | 251.35 | 248.2 | 1,105 |
| August 13, 2025 | 251.3 | 249 | 249 | 251.65 | 248.85 | 651 |
| August 12, 2025 | 249.75 | 250.5 | 250.5 | 252 | 249.4 | 578 |
| August 11, 2025 | 247.85 | 250.4 | 250.4 | 250.4 | 247.85 | 591 |
| August 08, 2025 | 247.25 | 247.7 | 247.7 | 249.55 | 247 | 508 |
| August 07, 2025 | 250.65 | 248.3 | 248.3 | 251.9 | 248.3 | 1,101 |
| August 06, 2025 | 251.85 | 251.25 | 251.25 | 252.6 | 250.95 | 1,135 |
| August 05, 2025 | 255.8 | 248.8 | 248.8 | 255.85 | 248.8 | 2,221 |
| August 04, 2025 | 251.05 | 252.8 | 252.8 | 253.55 | 250.55 | 1,087 |
| August 01, 2025 | 258.15 | 250.15 | 250.15 | 258.15 | 245.9 | 1,866 |
| July 31, 2025 | 260.35 | 259.75 | 259.75 | 263.5 | 259.4 | 4,737 |
| July 30, 2025 | 257.2 | 260.75 | 260.75 | 261.15 | 257.2 | 938 |
| July 29, 2025 | 258.3 | 258.15 | 258.15 | 260.4 | 257.85 | 648 |
| July 28, 2025 | 254.8 | 256.85 | 256.85 | 257.25 | 254.8 | 770 |
| July 25, 2025 | 253.05 | 253.85 | 253.85 | 254.15 | 252.45 | 493 |
| July 24, 2025 | 252.65 | 253.9 | 253.9 | 254.55 | 251.35 | 3,422 |
| July 23, 2025 | 250.5 | 250.7 | 250.7 | 251.25 | 248.8 | 1,910 |
| July 22, 2025 | 249.35 | 249.15 | 249.15 | 249.8 | 247.35 | 798 |
| July 21, 2025 | 250.05 | 251.1 | 251.1 | 251.1 | 249.1 | 2,043 |
| July 18, 2025 | 249.55 | 250.3 | 250.3 | 250.3 | 247.6 | 1,093 |
| July 17, 2025 | 245.8 | 248.6 | 248.6 | 249.9 | 245.55 | 1,143 |
| July 16, 2025 | 246.25 | 242.65 | 242.65 | 250.9 | 242.65 | 3,192 |
| July 15, 2025 | 248.1 | 248 | 248 | 252.9 | 244.6 | 4,321 |
| July 14, 2025 | 244.35 | 246.1 | 246.1 | 246.6 | 244.35 | 2,023 |
| July 11, 2025 | 247.2 | 244.8 | 244.8 | 247.2 | 242.7 | 812 |
| July 10, 2025 | 242.3 | 245.9 | 245.9 | 245.9 | 240.5 | 1,562 |
| July 09, 2025 | 241.3 | 242.75 | 242.75 | 244.65 | 241.3 | 2,268 |
| July 08, 2025 | 248.1 | 241.8 | 241.8 | 248.2 | 241.6 | 1,604 |
| July 07, 2025 | 250.5 | 249.8 | 249.8 | 253.4 | 249.8 | 1,711 |
| July 04, 2025 | 253 | 249.05 | 249.05 | 253 | 249.05 | 811 |
| July 03, 2025 | 247.65 | 251.25 | 251.25 | 251.6 | 246.5 | 1,033 |
| July 02, 2025 | 248.85 | 248.1 | 246.91 | 249.45 | 246.6 | 1,554 |
| July 01, 2025 | 247.8 | 244.4 | 243.23 | 247.85 | 244.05 | 1,700 |
| June 30, 2025 | 247 | 248.7 | 247.51 | 248.85 | 245.55 | 1,359 |
| June 27, 2025 | 246.25 | 245.4 | 244.23 | 246.25 | 243.35 | 3,911 |
| June 26, 2025 | 243 | 246.6 | 245.42 | 246.85 | 242.75 | 1,491 |
| June 25, 2025 | 242.25 | 242.8 | 241.64 | 245.15 | 241.6 | 1,465 |
| June 24, 2025 | 241.5 | 242.3 | 241.14 | 242.55 | 241.25 | 1,439 |
| June 23, 2025 | 238.35 | 237.85 | 236.71 | 240.9 | 237.4 | 1,095 |
| June 20, 2025 | 237.45 | 239.4 | 239.4 | 240.9 | 236.85 | 1,825 |
| June 19, 2025 | 238 | 236.25 | 236.25 | 238.15 | 235.65 | 178 |
| June 18, 2025 | 234 | 238.8 | 238.8 | 240.75 | 233.5 | 2,322 |
| June 17, 2025 | 233.5 | 233.75 | 233.75 | 234.2 | 231.9 | 998 |
| June 16, 2025 | 229.95 | 234.3 | 234.3 | 234.3 | 229.8 | 1,064 |
| June 13, 2025 | 229.25 | 230.45 | 230.45 | 231.2 | 227.6 | 3,953 |
| June 12, 2025 | 232 | 230.9 | 230.9 | 232 | 228.8 | 6,602 |
| June 11, 2025 | 235 | 233.75 | 233.75 | 235.05 | 232.35 | 553 |
| June 10, 2025 | 233.6 | 234.5 | 234.5 | 234.5 | 232.35 | 613 |
| June 09, 2025 | 233.2 | 232.55 | 232.55 | 233.65 | 231.2 | 696 |
| June 06, 2025 | 230.4 | 233.2 | 233.2 | 233.9 | 229.45 | 1,683 |
| June 05, 2025 | 232.15 | 229.9 | 229.9 | 232.15 | 226.75 | 2,350 |
| June 04, 2025 | 233.6 | 232.1 | 232.1 | 234.8 | 231.75 | 1,986 |
| June 03, 2025 | 231.3 | 233.65 | 233.65 | 233.65 | 230 | 7,830 |
| June 02, 2025 | 230.4 | 230.75 | 230.75 | 231.4 | 228.9 | 1,384 |
| May 30, 2025 | 232.35 | 232.55 | 232.55 | 233.65 | 232.35 | 763 |
| May 29, 2025 | 236.9 | 232 | 232 | 237.2 | 231.75 | 817 |
| May 28, 2025 | 234.85 | 233.35 | 233.35 | 235.05 | 233.05 | 1,163 |
| May 27, 2025 | 232.35 | 232.75 | 232.75 | 234 | 230.75 | 3,095 |