272.80
+0.55(+0.20%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 271.85 | 268.7 | 268.7 | 272.45 | 268.55 | 9,112 |
| November 06, 2025 | 273.8 | 270.15 | 270.15 | 273.95 | 270.15 | 4,253 |
| November 05, 2025 | 272.95 | 274.25 | 274.25 | 274.95 | 272.95 | 7,143 |
| November 04, 2025 | 274.9 | 274.8 | 274.8 | 275.65 | 272.9 | 7,644 |
| November 03, 2025 | 277.65 | 278.5 | 278.5 | 280.2 | 277.65 | 4,011 |
| October 31, 2025 | 279.5 | 277.95 | 277.95 | 279.7 | 277.95 | 1,307 |
| October 30, 2025 | 279.8 | 278.95 | 278.95 | 280.5 | 278.65 | 3,704 |
| October 29, 2025 | 282.2 | 279.7 | 279.7 | 282.35 | 279.65 | 2,173 |
| October 28, 2025 | 281 | 282.95 | 282.95 | 282.95 | 280 | 1,477 |
| October 27, 2025 | 283.5 | 281.15 | 281.15 | 283.5 | 280.95 | 1,839 |
| October 24, 2025 | 281.1 | 282.7 | 282.7 | 282.7 | 279.4 | 3,556 |
| October 23, 2025 | 280.8 | 279.45 | 279.45 | 281.65 | 278.7 | 2,842 |
| October 22, 2025 | 282.15 | 280.2 | 280.2 | 282.2 | 280.2 | 1,645 |
| October 21, 2025 | 282.7 | 281.55 | 281.55 | 282.7 | 280.95 | 1,276 |
| October 20, 2025 | 276.9 | 282.5 | 282.5 | 282.5 | 276.9 | 4,805 |
| October 17, 2025 | 275.4 | 275.5 | 275.5 | 277.35 | 273.55 | 1,835 |
| October 16, 2025 | 278.3 | 280.4 | 280.4 | 280.4 | 278.25 | 2,006 |
| October 15, 2025 | 281.2 | 278.1 | 278.1 | 281.2 | 278.1 | 1,578 |
| October 14, 2025 | 281.5 | 281 | 281 | 281.85 | 279.15 | 3,597 |
| October 13, 2025 | 283.8 | 284.35 | 284.35 | 285.15 | 283.25 | 6,032 |
| October 10, 2025 | 288.3 | 282.05 | 282.05 | 288.3 | 282.05 | 7,487 |
| October 09, 2025 | 287.8 | 288.55 | 288.55 | 289.35 | 287.8 | 1,520 |
| October 08, 2025 | 287.05 | 288 | 288 | 288.8 | 287.05 | 8,139 |
| October 07, 2025 | 286.65 | 287.7 | 287.7 | 289.9 | 286.65 | 1,413 |
| October 06, 2025 | 289.95 | 288.4 | 288.4 | 290.45 | 288.3 | 3,202 |
| October 03, 2025 | 288.8 | 288.85 | 288.85 | 290.65 | 288 | 1,818 |
| October 02, 2025 | 287.55 | 287.2 | 287.2 | 288.75 | 286.35 | 8,472 |
| October 01, 2025 | 280.75 | 284.3 | 284.3 | 284.3 | 280.75 | 5,801 |
| September 30, 2025 | 280.9 | 282.4 | 282.4 | 282.4 | 279.8 | 1,125 |
| September 29, 2025 | 280.85 | 281.15 | 281.15 | 282.35 | 280.55 | 648 |
| 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 |