255.60
-0.6(-0.23%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 255.7 | 255.6 | 255.6 | 256.8 | 255.4 | 155,421 |
| August 15, 2025 | 258.2 | 256.2 | 256.2 | 259.1 | 255.1 | 256,158 |
| August 14, 2025 | 255.3 | 257 | 257 | 257.8 | 254.2 | 271,183 |
| August 13, 2025 | 252.8 | 254.5 | 254.5 | 255.3 | 251.9 | 289,373 |
| August 12, 2025 | 262.3 | 252.6 | 252.6 | 262.4 | 252.6 | 437,323 |
| August 11, 2025 | 259.7 | 260.9 | 260.9 | 261.6 | 258.9 | 233,132 |
| August 08, 2025 | 257.8 | 258.4 | 258.4 | 259.8 | 257 | 300,500 |
| August 07, 2025 | 257 | 259 | 259 | 259.4 | 255.7 | 403,724 |
| August 06, 2025 | 256.9 | 255.7 | 255.7 | 256.9 | 255.2 | 259,132 |
| August 05, 2025 | 257.2 | 255.1 | 255.1 | 257.5 | 254.7 | 396,238 |
| August 04, 2025 | 255.5 | 257 | 257 | 257.6 | 254.3 | 290,995 |
| August 01, 2025 | 250 | 254.6 | 254.6 | 256.2 | 250 | 704,600 |
| July 31, 2025 | 254.7 | 254.1 | 254.1 | 255.4 | 252 | 654,247 |
| July 30, 2025 | 253.9 | 252.7 | 252.7 | 253.9 | 251.4 | 235,195 |
| July 29, 2025 | 249.2 | 254.1 | 254.1 | 254.9 | 249.2 | 304,271 |
| July 28, 2025 | 254.9 | 250 | 250 | 255.8 | 248.5 | 343,723 |
| July 25, 2025 | 257.5 | 254.8 | 254.8 | 259.4 | 251.5 | 492,948 |
| July 24, 2025 | 262.7 | 259.1 | 259.1 | 263 | 257.9 | 391,604 |
| July 23, 2025 | 262 | 260.1 | 260.1 | 262.3 | 257.9 | 297,012 |
| July 22, 2025 | 261 | 260.4 | 260.4 | 261.9 | 258.4 | 316,688 |
| July 21, 2025 | 263.7 | 262.2 | 262.2 | 264.5 | 260.3 | 212,898 |
| July 18, 2025 | 265.5 | 264.2 | 264.2 | 265.7 | 263.9 | 251,791 |
| July 17, 2025 | 264.6 | 263.6 | 263.6 | 265.5 | 263.4 | 285,077 |
| July 16, 2025 | 264.1 | 265.1 | 265.1 | 267.3 | 264 | 231,547 |
| July 15, 2025 | 266.6 | 263.5 | 263.5 | 267 | 263.5 | 284,692 |
| July 14, 2025 | 265.2 | 266.2 | 266.2 | 266.6 | 264.1 | 285,129 |
| July 11, 2025 | 269.3 | 267.2 | 267.2 | 269.5 | 266.4 | 224,225 |
| July 10, 2025 | 271.9 | 269.7 | 269.7 | 272.1 | 269.1 | 289,220 |
| July 09, 2025 | 270 | 271.8 | 271.8 | 271.9 | 267.2 | 301,025 |
| July 08, 2025 | 274.9 | 270.1 | 270.1 | 276 | 270.1 | 277,102 |
| July 07, 2025 | 271.6 | 275 | 275 | 275 | 271 | 185,881 |
| July 04, 2025 | 271.2 | 271 | 271 | 273 | 270.6 | 190,235 |
| July 03, 2025 | 268.9 | 271.9 | 271.9 | 272 | 268.5 | 239,581 |
| July 02, 2025 | 275.7 | 268.9 | 268.9 | 276.3 | 267.3 | 353,042 |
| July 01, 2025 | 278.1 | 274.8 | 274.8 | 278.6 | 274.8 | 450,103 |
| June 30, 2025 | 278 | 276.9 | 276.9 | 279.1 | 275.8 | 265,497 |
| June 27, 2025 | 277.4 | 277.4 | 277.4 | 278.9 | 275.1 | 302,950 |
| June 26, 2025 | 274.9 | 276.4 | 276.4 | 278.7 | 274.3 | 340,967 |
| June 25, 2025 | 272.2 | 272.5 | 272.5 | 273.7 | 270.6 | 334,544 |
| June 24, 2025 | 274.8 | 271 | 271 | 275.5 | 270.1 | 369,204 |
| June 23, 2025 | 270.2 | 272.1 | 272.1 | 275.1 | 269.7 | 266,318 |
| June 20, 2025 | 267.8 | 272 | 272 | 272 | 267.7 | 953,075 |
| June 19, 2025 | 267 | 266.8 | 266.8 | 268.7 | 266.5 | 195,249 |
| June 18, 2025 | 270.2 | 269.2 | 269.2 | 270.6 | 268.1 | 245,849 |
| June 17, 2025 | 270.9 | 270.2 | 270.2 | 271.5 | 268.1 | 267,024 |
| June 16, 2025 | 269 | 273.5 | 273.5 | 274.4 | 268.1 | 353,851 |
| June 13, 2025 | 269.5 | 267.9 | 267.9 | 270.2 | 267.3 | 441,546 |
| June 12, 2025 | 273.7 | 272 | 272 | 275.5 | 272 | 278,323 |
| June 11, 2025 | 275.5 | 274.7 | 274.7 | 278.2 | 270 | 430,210 |
| June 10, 2025 | 281.9 | 277.9 | 277.9 | 282.4 | 277.9 | 305,255 |
| June 09, 2025 | 285.6 | 281.7 | 281.7 | 285.8 | 281.6 | 280,584 |
| June 06, 2025 | 282.6 | 285.4 | 285.4 | 285.8 | 282.2 | 182,364 |
| June 05, 2025 | 281.7 | 282.4 | 282.4 | 284.8 | 281.7 | 196,723 |
| June 04, 2025 | 281.9 | 282.2 | 282.2 | 282.6 | 279.1 | 290,234 |
| June 03, 2025 | 286.7 | 281.2 | 281.2 | 287.3 | 280.3 | 362,877 |
| June 02, 2025 | 283.3 | 285.5 | 285.5 | 286.2 | 282.1 | 227,680 |
| May 30, 2025 | 284.9 | 283.5 | 283.5 | 287.8 | 283.5 | 464,194 |
| May 29, 2025 | 288 | 283.7 | 283.7 | 288.2 | 282.8 | 239,397 |
| May 28, 2025 | 288.4 | 286 | 286 | 289.4 | 285.9 | 278,065 |
| May 27, 2025 | 289.3 | 288.8 | 288.8 | 291.8 | 288.7 | 304,052 |