253.90
-10.1(-3.83%)
Currency In EUR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 253.8 | 253.9 | 253.9 | 258.25 | 250.75 | 3,157 |
October 16, 2025 | 263 | 264 | 264 | 264.25 | 260.65 | 1,670 |
October 15, 2025 | 260.5 | 266.6 | 266.6 | 268.3 | 260.45 | 1,625 |
October 14, 2025 | 267.35 | 260.7 | 260.7 | 268.7 | 255 | 7,335 |
October 13, 2025 | 262.3 | 266.45 | 266.45 | 266.8 | 261.9 | 2,482 |
October 10, 2025 | 264.55 | 262.45 | 262.45 | 268.2 | 262.45 | 763 |
October 09, 2025 | 262.3 | 263.25 | 263.25 | 265.2 | 261.9 | 1,425 |
October 08, 2025 | 265.4 | 264.8 | 264.8 | 265.4 | 261 | 405 |
October 07, 2025 | 263.95 | 263 | 263 | 265.6 | 263 | 919 |
October 06, 2025 | 264.8 | 264.9 | 264.9 | 266.5 | 261.3 | 1,482 |
October 03, 2025 | 262.3 | 264.65 | 264.65 | 265.6 | 262.3 | 209 |
October 02, 2025 | 266.35 | 262.55 | 262.55 | 266.35 | 262.5 | 4,169 |
October 01, 2025 | 266.25 | 266 | 266 | 267.95 | 261.95 | 1,403 |
September 30, 2025 | 267.7 | 265.7 | 265.7 | 270.4 | 264.65 | 1,293 |
September 29, 2025 | 271.25 | 268.3 | 268.3 | 271.4 | 267.65 | 712 |
September 26, 2025 | 268.7 | 269.9 | 269.9 | 270.7 | 268.05 | 913 |
September 25, 2025 | 267.1 | 269.1 | 269.1 | 270.1 | 266.25 | 2,021 |
September 24, 2025 | 266.45 | 268.2 | 268.2 | 269.25 | 265.15 | 4,424 |
September 23, 2025 | 265.5 | 266.45 | 266.45 | 268 | 264.8 | 1,056 |
September 22, 2025 | 265.55 | 265.55 | 265.55 | 265.55 | 265.55 | 1,091 |
September 19, 2025 | 266.15 | 265.55 | 265.55 | 267.7 | 263.2 | 4,194 |
September 18, 2025 | 265.45 | 263.5 | 263.5 | 265.85 | 263.2 | 5,584 |
September 17, 2025 | 260.8 | 263.4 | 263.4 | 263.85 | 260.8 | 1,088 |
September 16, 2025 | 262.05 | 260 | 260 | 262.55 | 259.95 | 2,894 |
September 15, 2025 | 262 | 262.25 | 262.25 | 263.2 | 260.95 | 946 |
September 12, 2025 | 260.3 | 260.2 | 260.2 | 261.25 | 259.65 | 836 |
September 11, 2025 | 257.45 | 259.1 | 259.1 | 260.25 | 256.95 | 2,890 |
September 10, 2025 | 254 | 255 | 255 | 257.05 | 252.75 | 1,020 |
September 09, 2025 | 249.95 | 254.45 | 254.45 | 254.6 | 249.05 | 2,390 |
September 08, 2025 | 251.5 | 249.7 | 249.7 | 252.1 | 249 | 494 |
September 05, 2025 | 261.35 | 252.5 | 252.5 | 261.35 | 251.15 | 883 |
September 04, 2025 | 256.3 | 260.05 | 260.05 | 260.3 | 256.3 | 1,004 |
September 03, 2025 | 255.9 | 255.7 | 255.7 | 258.05 | 255.25 | 417 |
September 02, 2025 | 258 | 255.25 | 255.25 | 258.4 | 253 | 638 |
September 01, 2025 | 256.85 | 256.15 | 256.15 | 257.95 | 255.55 | 652 |
August 29, 2025 | 257.95 | 257.95 | 257.95 | 259.2 | 256.55 | 337 |
August 28, 2025 | 257.8 | 257.1 | 257.1 | 258.4 | 256.5 | 526 |
August 27, 2025 | 257.9 | 258.9 | 258.9 | 259.25 | 256.1 | 420 |
August 26, 2025 | 253.45 | 252.9 | 252.9 | 253.65 | 252.35 | 176 |
August 25, 2025 | 252.85 | 252.6 | 252.6 | 254 | 252.4 | 456 |
August 22, 2025 | 252.1 | 252.35 | 252.35 | 253.4 | 249 | 808 |
August 21, 2025 | 251.35 | 252 | 252 | 252.2 | 249.5 | 605 |
August 20, 2025 | 249.55 | 250.3 | 250.3 | 250.75 | 247.5 | 486 |
August 19, 2025 | 250.8 | 249.95 | 249.95 | 251 | 249.05 | 890 |
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 |