249.74
+0.98(+0.39%)
Currency In EUR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 248.65 | 249.74 | 249.74 | 250.06 | 248.64 | 507 |
September 25, 2025 | 248.66 | 248.76 | 248.76 | 248.84 | 248.66 | 12 |
September 24, 2025 | 249.21 | 248.96 | 248.96 | 249.96 | 248.5 | 236 |
September 23, 2025 | 249.55 | 248.79 | 248.79 | 249.55 | 248.46 | 278 |
September 22, 2025 | 249.39 | 248.44 | 248.44 | 249.64 | 248.44 | 600 |
September 19, 2025 | 249.72 | 249.4 | 249.4 | 250.44 | 249.4 | 160 |
September 18, 2025 | 254.31 | 250.92 | 250.92 | 254.36 | 250.81 | 561 |
September 17, 2025 | 253.33 | 254.23 | 254.23 | 254.52 | 253.33 | 168 |
September 16, 2025 | 253.72 | 252.49 | 252.49 | 253.72 | 252.49 | 10 |
September 15, 2025 | 251.4 | 252.6 | 252.6 | 252.6 | 251.4 | 726 |
September 12, 2025 | 252.97 | 251.53 | 251.53 | 253.21 | 251.48 | 646 |
September 11, 2025 | 251.91 | 253.54 | 253.54 | 253.54 | 251.49 | 477 |
September 10, 2025 | 251.76 | 251.52 | 251.52 | 251.76 | 251.04 | 207 |
September 09, 2025 | 251.42 | 251.16 | 251.16 | 251.42 | 250.92 | 125 |
September 08, 2025 | 250.27 | 251.78 | 251.78 | 251.82 | 250.15 | 553 |
September 05, 2025 | 249.1 | 249.77 | 249.77 | 249.77 | 248.6 | 280 |
September 04, 2025 | 246.74 | 247.98 | 247.98 | 248.86 | 246.74 | 871 |
September 03, 2025 | 243.79 | 246.18 | 246.18 | 246.25 | 243.22 | 203 |
September 02, 2025 | 244.94 | 243.52 | 243.52 | 244.94 | 243.2 | 432 |
September 01, 2025 | 246.29 | 246.29 | 246.29 | 246.85 | 245.86 | 253 |
August 29, 2025 | 249.27 | 247.19 | 247.19 | 249.27 | 247.19 | 197 |
August 28, 2025 | 248.8 | 249.16 | 249.16 | 249.21 | 247.54 | 292 |
August 27, 2025 | 247.69 | 247.79 | 247.79 | 249.12 | 247.22 | 1,249 |
August 26, 2025 | 247.96 | 248.63 | 248.63 | 248.63 | 247.1 | 282 |
August 25, 2025 | 249.5 | 248.35 | 248.35 | 249.5 | 247.89 | 1,573 |
August 22, 2025 | 248.92 | 250.98 | 250.98 | 251.02 | 248.92 | 298 |
August 21, 2025 | 251.98 | 249.55 | 249.55 | 251.98 | 249.55 | 230 |
August 20, 2025 | 250.28 | 251.49 | 251.49 | 251.8 | 250.1 | 188 |
August 19, 2025 | 249.03 | 250.02 | 250.02 | 250.02 | 248.6 | 188 |
August 18, 2025 | 250.23 | 249.18 | 249.18 | 252 | 248.91 | 445 |
August 15, 2025 | 253.32 | 249.2 | 249.2 | 253.32 | 249.2 | 857 |
August 14, 2025 | 256.05 | 253.76 | 253.76 | 256.51 | 253.76 | 410 |
August 13, 2025 | 252.74 | 255.29 | 255.29 | 255.33 | 252.74 | 268 |
August 12, 2025 | 255.18 | 251.82 | 251.82 | 255.18 | 251.77 | 300 |
August 11, 2025 | 256.68 | 255.25 | 255.25 | 256.68 | 255.25 | 344 |
August 08, 2025 | 258.56 | 256.16 | 256.16 | 258.56 | 256.1 | 402 |
August 07, 2025 | 257.46 | 259 | 259 | 259 | 257.22 | 325 |
August 06, 2025 | 258.51 | 257.42 | 257.42 | 258.51 | 257.26 | 702 |
August 05, 2025 | 259.42 | 259.28 | 259.28 | 260.48 | 257.73 | 609 |
August 04, 2025 | 255.03 | 259.09 | 259.09 | 259.09 | 255.03 | 331 |
August 01, 2025 | 254.67 | 255.91 | 255.91 | 258 | 254.67 | 439 |
July 31, 2025 | 257.41 | 257.03 | 257.03 | 257.41 | 256.08 | 1,016 |
July 30, 2025 | 256.06 | 255.27 | 255.27 | 257 | 254.65 | 658 |
July 29, 2025 | 255.55 | 256.13 | 256.13 | 256.38 | 254.7 | 1,912 |
July 28, 2025 | 255.43 | 255.69 | 255.69 | 256.3 | 254.49 | 877 |
July 25, 2025 | 253.78 | 254.79 | 254.79 | 254.92 | 252.14 | 271 |
July 24, 2025 | 255.82 | 255.15 | 255.15 | 256.24 | 254.49 | 891 |
July 23, 2025 | 257.49 | 258.37 | 258.37 | 258.47 | 257.25 | 54 |
July 22, 2025 | 256.65 | 258.81 | 258.81 | 259.03 | 256.65 | 360 |
July 21, 2025 | 255.24 | 257.8 | 257.8 | 257.8 | 255.04 | 1,883 |
July 18, 2025 | 254.04 | 253.42 | 253.42 | 254.57 | 253.27 | 605 |
July 17, 2025 | 252.98 | 254.39 | 254.39 | 254.93 | 252.44 | 188 |
July 16, 2025 | 252.95 | 252.97 | 252.97 | 254.56 | 252.95 | 995 |
July 15, 2025 | 253.38 | 253 | 253 | 255.4 | 253 | 396 |
July 14, 2025 | 252.8 | 252.11 | 252.11 | 253.05 | 251.77 | 432 |
July 11, 2025 | 254.34 | 253.69 | 253.69 | 254.62 | 252.69 | 1,690 |
July 10, 2025 | 257.3 | 254.38 | 254.38 | 257.3 | 254.38 | 603 |
July 09, 2025 | 257.08 | 256.55 | 256.55 | 257.23 | 256.41 | 392 |
July 08, 2025 | 257.31 | 256.57 | 256.57 | 257.31 | 255.65 | 1,584 |
July 07, 2025 | 259.94 | 258.66 | 258.66 | 260.49 | 258.48 | 246 |