301.25
+0.45(+0.15%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 301.8 | 301.25 | 301.25 | 301.8 | 300.75 | 80 |
| August 15, 2025 | 303.25 | 300.8 | 300.8 | 303.25 | 300.8 | 46 |
| August 14, 2025 | 302.35 | 302 | 302 | 302.35 | 301.9 | 14 |
| August 13, 2025 | 301.6 | 301.15 | 301.15 | 301.6 | 301.15 | 18 |
| August 12, 2025 | 301.1 | 300.65 | 300.65 | 302.65 | 300.25 | 18 |
| August 11, 2025 | 301.75 | 300.2 | 300.2 | 301.75 | 300.15 | 4 |
| August 08, 2025 | 301.6 | 300.9 | 300.9 | 301.6 | 300.9 | 4 |
| August 07, 2025 | 299.85 | 301.6 | 301.6 | 301.85 | 299.85 | 176 |
| August 06, 2025 | 302.4 | 299.8 | 299.8 | 302.4 | 299.8 | 31 |
| August 05, 2025 | 302.3 | 300.65 | 300.65 | 302.3 | 300.65 | 31 |
| August 04, 2025 | 300.25 | 300.55 | 300.55 | 300.55 | 299.6 | 46 |
| August 01, 2025 | 302 | 298.6 | 298.6 | 302 | 298.45 | 20 |
| July 31, 2025 | 306.5 | 304.4 | 304.4 | 306.5 | 304.4 | 10 |
| July 30, 2025 | 306 | 304.95 | 304.95 | 306.05 | 304.95 | 139 |
| July 29, 2025 | 307.15 | 307.3 | 307.3 | 307.4 | 307 | 139 |
| July 28, 2025 | 309.6 | 306.9 | 306.9 | 309.6 | 306.9 | 105 |
| July 25, 2025 | 306.75 | 307.1 | 307.1 | 307.1 | 306.35 | 105 |
| July 24, 2025 | 306.95 | 308.1 | 308.1 | 308.55 | 306.95 | 1 |
| July 23, 2025 | 307.25 | 306.15 | 306.15 | 307.25 | 305.6 | 9 |
| July 22, 2025 | 304.95 | 304.05 | 304.05 | 304.95 | 302.9 | 88 |
| July 21, 2025 | 305.4 | 305.15 | 305.15 | 305.7 | 304.65 | 1 |
| July 18, 2025 | 305.3 | 304.9 | 304.9 | 305.3 | 304.3 | 9 |
| July 17, 2025 | 303.65 | 304.45 | 304.45 | 304.6 | 303.5 | 44 |
| July 16, 2025 | 301.9 | 300.75 | 300.75 | 303 | 300.75 | 45 |
| July 15, 2025 | 303.4 | 302 | 302 | 304.85 | 302 | 69 |
| July 14, 2025 | 301.45 | 303 | 303 | 303 | 301.45 | 29 |
| July 11, 2025 | 304.35 | 303.15 | 303.15 | 304.35 | 303.15 | 12 |
| July 10, 2025 | 304.6 | 305.95 | 305.95 | 305.95 | 304.6 | 5 |
| July 09, 2025 | 302.25 | 303.8 | 303.8 | 303.8 | 302.25 | 5 |
| July 08, 2025 | 301.05 | 302.2 | 302.2 | 302.2 | 300.45 | 107 |
| July 07, 2025 | 301.2 | 301.45 | 301.45 | 302.2 | 301.2 | 1 |
| July 04, 2025 | 301.95 | 301.1 | 301.1 | 301.95 | 300.9 | 1 |
| July 03, 2025 | 301.1 | 303.15 | 303.15 | 303.15 | 301.1 | 1 |
| July 02, 2025 | 303.3 | 299.85 | 299.85 | 303.3 | 299.85 | 43 |
| July 01, 2025 | 304.1 | 302.45 | 302.45 | 304.1 | 300.9 | 73 |
| June 30, 2025 | 304.8 | 303.5 | 303.5 | 304.8 | 303.35 | 178 |
| June 27, 2025 | 302.4 | 304.6 | 304.6 | 304.6 | 302.4 | 11 |
| June 26, 2025 | 300.35 | 301.2 | 301.2 | 301.2 | 300.35 | 11 |
| June 25, 2025 | 301.45 | 299.5 | 299.5 | 301.45 | 299.5 | 46 |
| June 24, 2025 | 301.65 | 299.9 | 299.9 | 301.65 | 299.9 | 30 |
| June 23, 2025 | 296.7 | 296.65 | 296.65 | 297.9 | 296.5 | 30 |
| June 20, 2025 | 297.9 | 297.2 | 297.2 | 299.5 | 297.2 | 8 |
| June 19, 2025 | 298.45 | 297.4 | 297.4 | 298.45 | 297.25 | 5 |
| June 18, 2025 | 300.55 | 300.05 | 300.05 | 300.55 | 298.8 | 19 |
| June 17, 2025 | 300.8 | 299.95 | 299.95 | 301.25 | 299.95 | 32 |
| June 16, 2025 | 301.25 | 302.65 | 302.65 | 302.65 | 301.25 | 25 |
| June 13, 2025 | 301.1 | 299.9 | 299.9 | 301.5 | 299.9 | 202 |
| June 12, 2025 | 304.8 | 304.35 | 304.35 | 304.8 | 303.7 | 51 |
| June 11, 2025 | 306.2 | 305.9 | 305.9 | 306.8 | 305.8 | 140 |
| June 10, 2025 | 305.9 | 306.5 | 306.5 | 306.9 | 305.9 | 140 |
| June 09, 2025 | 305.45 | 305.8 | 305.8 | 305.8 | 305.25 | 153 |
| June 06, 2025 | 303.8 | 305 | 305 | 305 | 303.8 | 153 |
| June 05, 2025 | 306.75 | 303.45 | 303.45 | 306.75 | 303.45 | 254 |
| June 04, 2025 | 302.45 | 303.9 | 303.9 | 304.1 | 302.45 | 44 |
| June 03, 2025 | 303.5 | 301.75 | 301.75 | 303.5 | 301.75 | 117 |
| June 02, 2025 | 303.5 | 302.5 | 302.5 | 303.5 | 301.35 | 117 |
| May 30, 2025 | 303.75 | 303.3 | 303.3 | 304.95 | 303.3 | 5 |
| May 29, 2025 | 304.6 | 303.85 | 303.85 | 304.9 | 303.2 | 5 |
| May 28, 2025 | 303.8 | 303.1 | 303.1 | 303.95 | 302.8 | 36 |
| May 27, 2025 | 303.55 | 302.55 | 302.55 | 304 | 302.55 | 82 |