280.05
-0.5(-0.18%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 281.25 | 280.05 | 280.05 | 281.25 | 278.65 | 940 |
| September 25, 2025 | 282.35 | 280.55 | 280.55 | 282.95 | 280.2 | 2,100 |
| September 24, 2025 | 282.1 | 283 | 283 | 283 | 281.25 | 912 |
| September 23, 2025 | 283.3 | 282.85 | 282.85 | 283.6 | 282.15 | 1,704 |
| September 22, 2025 | 281.5 | 281.45 | 281.45 | 282.15 | 280 | 3,357 |
| September 19, 2025 | 284.6 | 282 | 282 | 284.6 | 282 | 1,711 |
| September 18, 2025 | 283.2 | 284.7 | 284.7 | 284.7 | 282.85 | 1,344 |
| September 17, 2025 | 282.5 | 282.2 | 282.2 | 283.15 | 280.7 | 831 |
| September 16, 2025 | 284.4 | 281.15 | 281.15 | 284.8 | 281.15 | 2,630 |
| September 15, 2025 | 283.1 | 284.6 | 284.6 | 285.5 | 282.9 | 2,292 |
| September 12, 2025 | 283.6 | 281.7 | 281.7 | 283.6 | 280.65 | 893 |
| September 11, 2025 | 281.3 | 281.5 | 281.5 | 282.25 | 280.6 | 4,268 |
| September 10, 2025 | 284.55 | 281.65 | 281.65 | 284.6 | 281.35 | 3,014 |
| September 09, 2025 | 284.5 | 283.3 | 283.3 | 284.5 | 282.05 | 1,746 |
| September 08, 2025 | 282.65 | 284.3 | 284.3 | 284.3 | 281.9 | 665 |
| September 05, 2025 | 280.4 | 280.6 | 280.6 | 281.35 | 279.25 | 923 |
| September 04, 2025 | 277.45 | 278.25 | 278.25 | 278.85 | 276.95 | 390 |
| September 03, 2025 | 278.8 | 277.7 | 277.7 | 278.8 | 276.45 | 973 |
| September 02, 2025 | 284 | 276.4 | 276.4 | 284 | 276.4 | 3,962 |
| September 01, 2025 | 284.3 | 284.5 | 284.5 | 284.5 | 283.1 | 1,682 |
| August 29, 2025 | 284.8 | 283 | 283 | 284.85 | 282.6 | 898 |
| August 28, 2025 | 286.9 | 283.45 | 283.45 | 287.15 | 283.45 | 3,928 |
| August 27, 2025 | 288.3 | 284.65 | 284.65 | 288.3 | 284.1 | 4,882 |
| August 26, 2025 | 288.5 | 287.85 | 287.85 | 289.3 | 287.2 | 7,774 |
| August 25, 2025 | 289.35 | 290.05 | 290.05 | 291 | 289.35 | 844 |
| August 22, 2025 | 286.45 | 289.75 | 289.75 | 289.75 | 286.45 | 740 |
| August 21, 2025 | 285.9 | 286.7 | 286.7 | 286.7 | 285.9 | 911 |
| August 20, 2025 | 286.6 | 288.5 | 288.5 | 289.05 | 286.4 | 2,555 |
| August 19, 2025 | 289.7 | 289.55 | 289.55 | 289.7 | 289.1 | 1,097 |
| August 18, 2025 | 289.95 | 289.5 | 289.5 | 290 | 288.65 | 745 |
| August 15, 2025 | 292.15 | 289.2 | 289.2 | 292.15 | 288.95 | 973 |
| August 14, 2025 | 289.2 | 291 | 291 | 291.05 | 289.2 | 6,503 |
| August 13, 2025 | 291.15 | 288.8 | 288.8 | 291.6 | 288.6 | 950 |
| August 12, 2025 | 292.85 | 289.75 | 289.75 | 293 | 289.2 | 1,939 |
| August 11, 2025 | 293.8 | 292.3 | 292.3 | 293.85 | 291.8 | 2,854 |
| August 08, 2025 | 292.9 | 294.2 | 294.2 | 295.45 | 292.9 | 1,551 |
| August 07, 2025 | 289.55 | 292.65 | 292.65 | 293.4 | 289.45 | 3,033 |
| August 06, 2025 | 289.9 | 289.3 | 289.3 | 290.45 | 288.15 | 4,022 |
| August 05, 2025 | 288.2 | 287.9 | 287.9 | 289.05 | 287.5 | 3,118 |
| August 04, 2025 | 286.1 | 285.6 | 285.6 | 286.45 | 285.25 | 6,526 |
| August 01, 2025 | 287.3 | 283.25 | 283.25 | 287.3 | 281.6 | 6,160 |
| July 31, 2025 | 288.2 | 289.7 | 289.7 | 291.7 | 288.2 | 6,272 |
| July 30, 2025 | 290.45 | 289.15 | 289.15 | 291.3 | 288.65 | 3,042 |
| July 29, 2025 | 291.45 | 291.3 | 291.3 | 292.85 | 290.75 | 1,014 |
| July 28, 2025 | 295.55 | 289.95 | 289.95 | 296.65 | 289.95 | 1,667 |
| July 25, 2025 | 293.05 | 294.3 | 294.3 | 294.55 | 292.95 | 1,900 |
| July 24, 2025 | 296.4 | 295.45 | 295.45 | 296.5 | 294.2 | 1,096 |
| July 23, 2025 | 293.3 | 294.5 | 294.5 | 294.5 | 293.2 | 4,064 |
| July 22, 2025 | 292.25 | 290.95 | 290.95 | 292.25 | 288.85 | 2,120 |
| July 21, 2025 | 292.15 | 292.8 | 292.8 | 293.95 | 292 | 2,321 |
| July 18, 2025 | 290.6 | 290.55 | 290.55 | 293.45 | 289.9 | 5,227 |
| July 17, 2025 | 288.7 | 290 | 290 | 290.6 | 288.6 | 1,383 |
| July 16, 2025 | 289.35 | 287.25 | 287.25 | 289.65 | 287.25 | 1,305 |
| July 15, 2025 | 292.85 | 290.65 | 290.65 | 293.5 | 290.65 | 3,881 |
| July 14, 2025 | 290.7 | 291.85 | 291.85 | 291.85 | 289.95 | 2,393 |
| July 11, 2025 | 294.25 | 293.15 | 293.15 | 294.85 | 291.25 | 1,609 |
| July 10, 2025 | 294.55 | 295.85 | 295.85 | 296.45 | 294.5 | 1,139 |
| July 09, 2025 | 290.85 | 295.05 | 295.05 | 295.05 | 290.85 | 5,406 |
| July 08, 2025 | 286.85 | 290.5 | 290.5 | 290.5 | 286.85 | 1,492 |
| July 07, 2025 | 282.95 | 287.65 | 287.65 | 287.65 | 282.95 | 757 |