264.10
+5.95(+2.30%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 15, 2026 | 260.75 | 264.1 | 264.1 | 264.4 | 260.7 | 23,524 |
| January 14, 2026 | 261.8 | 258.15 | 258.15 | 261.95 | 256.8 | 7,489 |
| January 13, 2026 | 262.95 | 262.95 | 262.95 | 264.65 | 261.4 | 7,817 |
| January 12, 2026 | 259.35 | 263.6 | 263.6 | 263.6 | 257.75 | 7,296 |
| January 09, 2026 | 259.6 | 262.25 | 262.25 | 262.7 | 259.3 | 10,166 |
| January 08, 2026 | 258.15 | 259 | 259 | 259.45 | 257.75 | 9,741 |
| January 07, 2026 | 260.05 | 260.9 | 260.9 | 261.1 | 259.5 | 14,361 |
| January 06, 2026 | 256.6 | 260.4 | 260.4 | 260.4 | 255.35 | 8,583 |
| January 05, 2026 | 254.6 | 257.35 | 257.35 | 257.75 | 254.6 | 12,407 |
| January 02, 2026 | 254.65 | 251.95 | 251.95 | 256 | 250.7 | 11,914 |
| December 30, 2025 | 255.55 | 255.85 | 255.85 | 256.05 | 255.35 | 3,193 |
| December 29, 2025 | 256.75 | 255.6 | 255.6 | 256.95 | 255 | 12,561 |
| December 23, 2025 | 253.65 | 255 | 255 | 255.25 | 252.5 | 10,003 |
| December 22, 2025 | 253.45 | 253.95 | 253.95 | 254.15 | 252.55 | 9,688 |
| December 19, 2025 | 248.8 | 251.65 | 251.65 | 251.65 | 247.75 | 8,152 |
| December 18, 2025 | 244.75 | 247.7 | 247.7 | 250.1 | 244.65 | 6,014 |
| December 17, 2025 | 250 | 244.75 | 244.75 | 251.3 | 244.75 | 6,517 |
| December 16, 2025 | 247.75 | 247.45 | 247.45 | 249.75 | 246.25 | 8,134 |
| December 15, 2025 | 252.5 | 250.35 | 250.35 | 253.85 | 248.95 | 11,158 |
| December 12, 2025 | 256.9 | 252.25 | 252.25 | 257.25 | 249.85 | 24,810 |
| December 11, 2025 | 252.4 | 253.8 | 253.8 | 254.75 | 251.75 | 10,721 |
| December 10, 2025 | 254.85 | 254.75 | 254.75 | 255.15 | 253.45 | 22,235 |
| December 09, 2025 | 255.7 | 256.2 | 256.2 | 256.2 | 254.35 | 9,595 |
| December 08, 2025 | 257.1 | 255.3 | 255.3 | 257.4 | 254.75 | 6,042 |
| December 05, 2025 | 256.45 | 256.75 | 256.75 | 258.25 | 255.2 | 4,033 |
| December 04, 2025 | 254.85 | 254.7 | 254.7 | 255.75 | 253.65 | 5,560 |
| December 03, 2025 | 254.75 | 254.5 | 254.5 | 254.75 | 251.65 | 7,564 |
| December 02, 2025 | 252.65 | 253.35 | 253.35 | 256 | 252.35 | 7,437 |
| December 01, 2025 | 252.3 | 253.9 | 253.9 | 254.05 | 251 | 7,415 |
| November 28, 2025 | 255.45 | 255.6 | 255.6 | 256.75 | 254.65 | 2,490 |
| November 27, 2025 | 253.75 | 253.55 | 253.55 | 254.2 | 253.4 | 4,122 |
| November 26, 2025 | 252.3 | 254.2 | 254.2 | 254.3 | 251 | 37,353 |
| November 25, 2025 | 246.95 | 247.55 | 247.55 | 247.55 | 242.9 | 19,687 |
| November 24, 2025 | 242 | 246.35 | 246.35 | 246.55 | 240 | 12,185 |
| November 21, 2025 | 236.2 | 238.95 | 238.95 | 238.95 | 233.3 | 23,263 |
| November 20, 2025 | 248.7 | 245.4 | 245.4 | 252.2 | 245.4 | 37,090 |
| November 19, 2025 | 240.1 | 241.55 | 241.55 | 245.15 | 239.65 | 14,038 |
| November 18, 2025 | 241.2 | 240.7 | 240.7 | 243 | 236.9 | 26,707 |
| November 17, 2025 | 250.7 | 247.45 | 247.45 | 251.2 | 245.2 | 11,697 |
| November 14, 2025 | 246.5 | 249.45 | 249.45 | 249.45 | 241.05 | 32,663 |
| November 13, 2025 | 257.3 | 250.1 | 250.1 | 257.45 | 250 | 23,398 |
| November 12, 2025 | 258.5 | 256.45 | 256.45 | 259.3 | 255.35 | 5,368 |
| November 11, 2025 | 255.6 | 254.2 | 254.2 | 255.7 | 253.65 | 4,087 |
| November 10, 2025 | 252 | 252.35 | 252.35 | 254.55 | 251.5 | 26,169 |
| November 07, 2025 | 250.25 | 242.15 | 242.15 | 250.4 | 241.9 | 23,437 |
| November 06, 2025 | 253.6 | 248.6 | 248.6 | 255.7 | 248.6 | 11,484 |
| November 05, 2025 | 252.45 | 256.05 | 256.05 | 256.1 | 251.6 | 7,130 |
| November 04, 2025 | 253.85 | 255.6 | 255.6 | 257.25 | 252.1 | 7,610 |
| November 03, 2025 | 298.2 | 298.2 | 298.2 | 298.2 | 298.2 | 9,189 |
| October 31, 2025 | 259.65 | 257.9 | 257.9 | 260.55 | 256.95 | 8,805 |
| October 30, 2025 | 259.9 | 258.7 | 258.7 | 260.5 | 256.7 | 9,284 |
| October 29, 2025 | 261.15 | 260.05 | 260.05 | 261.35 | 259.25 | 4,105 |
| October 28, 2025 | 257.4 | 258.6 | 258.6 | 259.75 | 257.2 | 10,655 |
| October 27, 2025 | 256.5 | 257.05 | 257.05 | 257.05 | 255.8 | 10,722 |
| October 24, 2025 | 250.4 | 253.15 | 253.15 | 253.15 | 249.5 | 22,433 |
| October 23, 2025 | 247.25 | 247.7 | 247.7 | 248.25 | 245.25 | 5,737 |
| October 22, 2025 | 249.15 | 245.95 | 245.95 | 249.8 | 245.9 | 2,196 |
| October 21, 2025 | 247.55 | 249.15 | 249.15 | 249.45 | 247.5 | 11,490 |
| October 20, 2025 | 244.55 | 247.4 | 247.4 | 247.5 | 243.4 | 7,401 |
| October 17, 2025 | 233.95 | 238.1 | 238.1 | 241.15 | 232.2 | 28,434 |