299.25
-3.3(-1.09%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 302.5 | 299.25 | 299.25 | 303.5 | 299.15 | 3,977 |
| January 13, 2026 | 302.3 | 302.55 | 302.55 | 304.5 | 300.8 | 4,456 |
| January 12, 2026 | 298.6 | 302.5 | 302.5 | 302.5 | 298.4 | 1,948 |
| January 09, 2026 | 296 | 298.8 | 298.8 | 299.25 | 295.65 | 1,322 |
| January 08, 2026 | 295.6 | 295.65 | 295.65 | 296.15 | 294 | 6,224 |
| January 07, 2026 | 293.05 | 295.4 | 295.4 | 295.4 | 292.75 | 4,808 |
| January 06, 2026 | 290.6 | 290.25 | 290.25 | 292.05 | 290.25 | 2,464 |
| January 05, 2026 | 285.35 | 289.85 | 289.85 | 289.85 | 285.05 | 10,118 |
| January 02, 2026 | 281.35 | 282.5 | 282.5 | 285.55 | 280.8 | 13,429 |
| December 30, 2025 | 278.3 | 282 | 282 | 282 | 277.9 | 2,396 |
| December 29, 2025 | 278.1 | 278.35 | 278.35 | 279.15 | 277 | 994 |
| December 23, 2025 | 277.6 | 278.15 | 278.15 | 278.5 | 276.8 | 1,755 |
| December 22, 2025 | 277.8 | 276.8 | 276.8 | 277.8 | 275.75 | 4,172 |
| December 19, 2025 | 274.7 | 277.1 | 277.1 | 277.2 | 274.5 | 9,197 |
| December 18, 2025 | 269.2 | 275.15 | 275.15 | 275.15 | 269.2 | 3,788 |
| December 17, 2025 | 274.05 | 269.45 | 269.45 | 274.35 | 269.45 | 4,668 |
| December 16, 2025 | 273.25 | 272.85 | 272.85 | 274.3 | 271.95 | 2,264 |
| December 15, 2025 | 277.15 | 275.75 | 275.75 | 277.2 | 274.9 | 2,432 |
| December 12, 2025 | 279.6 | 276.45 | 276.45 | 281.55 | 274.9 | 4,948 |
| December 11, 2025 | 271.8 | 277.65 | 277.65 | 278.95 | 271.55 | 10,132 |
| December 10, 2025 | 273.3 | 273.85 | 273.85 | 274.6 | 271.1 | 3,024 |
| December 09, 2025 | 273.4 | 274.5 | 274.5 | 274.7 | 273.4 | 2,440 |
| December 08, 2025 | 271.1 | 271.8 | 271.8 | 273.3 | 270.95 | 3,769 |
| December 05, 2025 | 270.05 | 271.5 | 271.5 | 273.9 | 270.05 | 9,778 |
| December 04, 2025 | 267.35 | 268.55 | 268.55 | 269.05 | 266.6 | 5,511 |
| December 03, 2025 | 266.4 | 264.1 | 264.1 | 267.25 | 263.15 | 6,937 |
| December 02, 2025 | 262.7 | 264.75 | 264.75 | 266.35 | 262.7 | 4,957 |
| December 01, 2025 | 264.05 | 262.1 | 262.1 | 265.05 | 258.55 | 10,477 |
| November 28, 2025 | 265.5 | 267.9 | 267.9 | 268.65 | 265.4 | 3,608 |
| November 27, 2025 | 265.25 | 266.1 | 266.1 | 266.9 | 264.8 | 6,424 |
| November 26, 2025 | 262.2 | 265.25 | 265.25 | 265.25 | 259.25 | 10,006 |
| November 25, 2025 | 254.85 | 259.45 | 259.45 | 259.65 | 253.3 | 6,832 |
| November 24, 2025 | 254.65 | 254.75 | 254.75 | 257.95 | 252.8 | 7,413 |
| November 21, 2025 | 248.75 | 251.95 | 251.95 | 254.55 | 248.5 | 5,797 |
| November 20, 2025 | 257.85 | 255.45 | 255.45 | 260.5 | 255.45 | 2,611 |
| November 19, 2025 | 253.7 | 253 | 253 | 257.2 | 252.2 | 2,665 |
| November 18, 2025 | 255.8 | 253.7 | 253.7 | 257 | 251.7 | 9,408 |
| November 17, 2025 | 269.7 | 262.9 | 262.9 | 269.7 | 261.55 | 6,939 |
| November 14, 2025 | 271.45 | 268.9 | 268.9 | 271.45 | 263.4 | 5,189 |
| November 13, 2025 | 281.15 | 272.5 | 272.5 | 281.25 | 272.5 | 5,987 |
| November 12, 2025 | 277.7 | 280.8 | 280.8 | 281.9 | 277.7 | 4,425 |
| November 11, 2025 | 271.75 | 274.1 | 274.1 | 274.5 | 271.45 | 4,302 |
| November 10, 2025 | 270.9 | 272.1 | 272.1 | 272.75 | 269.55 | 7,227 |
| November 07, 2025 | 268 | 262.25 | 262.25 | 268.15 | 260 | 6,427 |
| November 06, 2025 | 272.4 | 265.75 | 265.75 | 272.95 | 265.75 | 3,244 |
| November 05, 2025 | 267.05 | 273.55 | 273.55 | 274.45 | 266.4 | 6,117 |
| November 04, 2025 | 267.45 | 271.35 | 271.35 | 271.35 | 265.25 | 12,130 |
| November 03, 2025 | 272.75 | 275.25 | 275.25 | 278.05 | 272.75 | 3,906 |
| October 31, 2025 | 274.7 | 272.05 | 272.05 | 274.7 | 271.15 | 4,451 |
| October 30, 2025 | 277.15 | 275.35 | 275.35 | 277.35 | 274.5 | 1,964 |
| October 29, 2025 | 278.6 | 275.7 | 275.7 | 279.8 | 275.3 | 12,127 |
| October 28, 2025 | 278.3 | 279.4 | 279.4 | 280.05 | 277.45 | 2,834 |
| October 27, 2025 | 280 | 279.75 | 279.75 | 280 | 277.15 | 3,533 |
| October 24, 2025 | 278.9 | 278.2 | 278.2 | 278.9 | 276.05 | 3,174 |
| October 23, 2025 | 277.45 | 277.35 | 277.35 | 277.55 | 274.2 | 1,556 |
| October 22, 2025 | 279.5 | 276.1 | 276.1 | 280.75 | 276.1 | 3,388 |
| October 21, 2025 | 279.5 | 280.6 | 280.6 | 281.6 | 277.45 | 7,677 |
| October 20, 2025 | 273.85 | 279.1 | 279.1 | 279.75 | 273.85 | 4,198 |
| October 17, 2025 | 268 | 269.2 | 269.2 | 271.15 | 266.05 | 6,049 |
| October 16, 2025 | 276.75 | 279.45 | 279.45 | 279.45 | 275.55 | 1,565 |