282.70
-1.2(-0.42%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 287.85 | 283.9 | 283.9 | 287.85 | 283.85 | 1,074 |
| August 14, 2025 | 280.9 | 284.5 | 284.5 | 285.05 | 280.9 | 3,372 |
| August 13, 2025 | 279.6 | 279.65 | 279.65 | 281.3 | 279.2 | 12,023 |
| August 12, 2025 | 278.75 | 276.55 | 276.55 | 278.75 | 274.75 | 21,764 |
| August 11, 2025 | 280.5 | 277.45 | 277.45 | 280.5 | 276.9 | 2,127 |
| August 08, 2025 | 279.2 | 279.5 | 279.5 | 280.55 | 278.55 | 1,061 |
| August 07, 2025 | 274.15 | 280.4 | 280.4 | 284 | 274.15 | 18,950 |
| August 06, 2025 | 275.35 | 274.25 | 274.25 | 275.4 | 271.9 | 3,979 |
| August 05, 2025 | 274 | 272.3 | 272.3 | 275.05 | 271.2 | 2,513 |
| August 04, 2025 | 265.25 | 270.7 | 270.7 | 270.7 | 265.25 | 9,553 |
| August 01, 2025 | 271.2 | 263.1 | 263.1 | 271.25 | 262.5 | 18,106 |
| July 31, 2025 | 284.35 | 277.95 | 277.95 | 286.2 | 277.75 | 32,445 |
| July 30, 2025 | 280.5 | 282.85 | 282.85 | 282.85 | 280.5 | 440 |
| July 29, 2025 | 278.2 | 281.6 | 281.6 | 283.55 | 278.2 | 2,175 |
| July 28, 2025 | 286.95 | 275.75 | 275.75 | 286.95 | 275.5 | 13,837 |
| July 25, 2025 | 278.75 | 281.75 | 281.75 | 282.3 | 278.45 | 2,463 |
| July 24, 2025 | 288.1 | 283.4 | 283.4 | 288.1 | 283 | 2,514 |
| July 23, 2025 | 282.25 | 281.9 | 281.9 | 283.6 | 279.9 | 2,186 |
| July 22, 2025 | 281.9 | 277.85 | 277.85 | 281.9 | 275 | 38,816 |
| July 21, 2025 | 284.3 | 283.7 | 283.7 | 284.55 | 281.8 | 39,352 |
| July 18, 2025 | 287.75 | 283.65 | 283.65 | 287.8 | 283.65 | 1,084 |
| July 17, 2025 | 282.7 | 285.55 | 285.55 | 285.55 | 281.2 | 13,218 |
| July 16, 2025 | 277.05 | 277.05 | 277.05 | 281.4 | 276.95 | 1,299 |
| July 15, 2025 | 282.2 | 278.45 | 278.45 | 283.1 | 278.45 | 1,561 |
| July 14, 2025 | 277.8 | 280.95 | 280.95 | 280.95 | 276.6 | 2,390 |
| July 11, 2025 | 285.45 | 282.9 | 282.9 | 285.45 | 281.3 | 3,239 |
| July 10, 2025 | 291.85 | 288 | 288 | 292 | 288 | 1,725 |
| July 09, 2025 | 283.9 | 290.3 | 290.3 | 291 | 283.85 | 1,371 |
| July 08, 2025 | 279.7 | 282.45 | 282.45 | 282.6 | 279.15 | 27,501 |
| July 07, 2025 | 274.25 | 278.8 | 278.8 | 278.8 | 273.75 | 1,879 |
| July 04, 2025 | 274.35 | 272.6 | 272.6 | 274.35 | 271.55 | 2,492 |
| July 03, 2025 | 274.9 | 276 | 276 | 276 | 272.45 | 1,736 |
| July 02, 2025 | 273.35 | 272.7 | 272.7 | 273.65 | 270.5 | 11,511 |
| July 01, 2025 | 277 | 270.25 | 270.25 | 277.15 | 270.25 | 4,260 |
| June 30, 2025 | 280.15 | 275.9 | 275.9 | 280.15 | 274.95 | 5,987 |
| June 27, 2025 | 273.95 | 278.55 | 278.55 | 278.55 | 273 | 5,104 |
| June 26, 2025 | 269.65 | 269.85 | 269.85 | 271 | 268.1 | 21,465 |
| June 25, 2025 | 270.9 | 266.6 | 266.6 | 270.95 | 266 | 12,701 |
| June 24, 2025 | 271.6 | 269.8 | 269.8 | 273.55 | 269.3 | 5,107 |
| June 23, 2025 | 260.3 | 261.45 | 261.45 | 263.5 | 257.4 | 16,519 |
| June 20, 2025 | 260 | 263.45 | 263.45 | 265.45 | 260 | 6,559 |
| June 19, 2025 | 259.85 | 256.85 | 256.85 | 260.55 | 256.85 | 8,139 |
| June 18, 2025 | 265.6 | 262.95 | 262.95 | 266.15 | 262.05 | 18,632 |
| June 17, 2025 | 265.95 | 265.3 | 265.3 | 267.1 | 263 | 16,759 |
| June 16, 2025 | 269.3 | 271.4 | 271.4 | 271.75 | 267 | 3,465 |
| June 13, 2025 | 266.4 | 267.45 | 267.45 | 268 | 264.5 | 9,006 |
| June 12, 2025 | 273.4 | 273.2 | 273.2 | 273.9 | 270 | 2,668 |
| June 11, 2025 | 279.15 | 277.85 | 277.85 | 281.5 | 277.8 | 18,819 |
| June 10, 2025 | 282.1 | 278.7 | 278.7 | 282.5 | 278.35 | 19,628 |
| June 09, 2025 | 284.85 | 282.7 | 282.7 | 284.85 | 281 | 4,439 |
| June 06, 2025 | 285.6 | 286.1 | 286.1 | 286.1 | 283.85 | 16,551 |
| June 05, 2025 | 285.75 | 286.45 | 286.45 | 288.45 | 284.75 | 9,287 |
| June 04, 2025 | 284.7 | 285.25 | 285.25 | 286.4 | 283.1 | 10,552 |
| June 03, 2025 | 279.6 | 281 | 281 | 281 | 276.05 | 1,655 |
| June 02, 2025 | 277.4 | 277.25 | 277.25 | 278.65 | 275.6 | 814 |
| May 30, 2025 | 279.05 | 279.1 | 279.1 | 283.05 | 278.9 | 9,921 |
| May 29, 2025 | 284.55 | 278.05 | 278.05 | 284.7 | 277.75 | 4,082 |
| May 28, 2025 | 284.95 | 280.15 | 280.15 | 286.5 | 280.15 | 1,184 |
| May 27, 2025 | 280.8 | 284.8 | 284.8 | 285 | 280.75 | 5,103 |
| May 26, 2025 | 280 | 279.6 | 279.6 | 280 | 277.7 | 37,930 |