296.35
-4.45(-1.48%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 300.15 | 296.35 | 296.35 | 300.35 | 295.45 | 2,554 |
| January 13, 2026 | 301.7 | 300.8 | 300.8 | 301.85 | 299.55 | 1,778 |
| January 12, 2026 | 300.15 | 302.1 | 302.1 | 302.1 | 299.55 | 976 |
| January 09, 2026 | 299.75 | 300.05 | 300.05 | 301.4 | 299.3 | 2,279 |
| January 08, 2026 | 299.05 | 299.3 | 299.3 | 299.7 | 297.15 | 1,476 |
| January 07, 2026 | 296.05 | 299.15 | 299.15 | 299.15 | 296.05 | 2,431 |
| January 06, 2026 | 294.5 | 295.45 | 295.45 | 295.45 | 292.65 | 1,392 |
| January 05, 2026 | 291.35 | 293.5 | 293.5 | 293.5 | 289.4 | 1,528 |
| January 02, 2026 | 288.05 | 289.05 | 289.05 | 289.05 | 287.1 | 2,927 |
| December 30, 2025 | 283.7 | 285.8 | 285.8 | 285.8 | 283.45 | 1,625 |
| December 29, 2025 | 282.25 | 283.9 | 283.9 | 284.3 | 282.25 | 1,271 |
| December 23, 2025 | 283.65 | 282.7 | 282.7 | 284.1 | 282.2 | 5,642 |
| December 22, 2025 | 283.45 | 283.8 | 283.8 | 283.8 | 281.6 | 2,802 |
| December 19, 2025 | 281.65 | 283.3 | 283.3 | 283.7 | 281.45 | 4,042 |
| December 18, 2025 | 278.05 | 282.65 | 282.65 | 282.65 | 278.05 | 3,162 |
| December 17, 2025 | 280.05 | 278.8 | 278.8 | 280.75 | 278.4 | 13,056 |
| December 16, 2025 | 280.5 | 280.55 | 280.55 | 281.85 | 280.45 | 685 |
| December 15, 2025 | 279.8 | 281.95 | 281.95 | 282 | 279.6 | 2,340 |
| December 12, 2025 | 280.25 | 279.4 | 279.4 | 282.25 | 279.4 | 1,001 |
| December 11, 2025 | 277 | 279.45 | 279.45 | 279.65 | 276.4 | 959 |
| December 10, 2025 | 276.8 | 277.7 | 277.7 | 278.3 | 276 | 3,410 |
| December 09, 2025 | 275.95 | 277.3 | 277.3 | 277.8 | 275.8 | 706 |
| December 08, 2025 | 278.5 | 276.85 | 276.85 | 279.45 | 276.85 | 1,096 |
| December 05, 2025 | 276.9 | 277.35 | 277.35 | 278.55 | 276.05 | 1,485 |
| December 04, 2025 | 275.15 | 276.3 | 276.3 | 276.65 | 274.9 | 1,227 |
| December 03, 2025 | 275.4 | 273.7 | 273.7 | 276.8 | 273.3 | 1,890 |
| December 02, 2025 | 274.85 | 275.75 | 275.75 | 275.8 | 273.65 | 3,888 |
| December 01, 2025 | 278 | 275.15 | 275.15 | 278 | 273.75 | 3,077 |
| November 28, 2025 | 275.85 | 279.5 | 279.5 | 279.5 | 275.7 | 1,734 |
| November 27, 2025 | 273.55 | 275.75 | 275.75 | 275.75 | 273.25 | 1,820 |
| November 26, 2025 | 271.65 | 272.9 | 272.9 | 272.9 | 270.2 | 5,077 |
| November 25, 2025 | 267.1 | 270.75 | 270.75 | 270.75 | 265.95 | 3,194 |
| November 24, 2025 | 265.65 | 267.05 | 267.05 | 267.65 | 265.3 | 1,736 |
| November 21, 2025 | 263.1 | 263.95 | 263.95 | 265 | 261.3 | 6,619 |
| November 20, 2025 | 269.25 | 265.25 | 265.25 | 269.55 | 265.25 | 1,345 |
| November 19, 2025 | 265.95 | 267.55 | 267.55 | 269.75 | 264.9 | 3,994 |
| November 18, 2025 | 266.25 | 266.05 | 266.05 | 268.6 | 265.15 | 9,847 |
| November 17, 2025 | 274.6 | 271.65 | 271.65 | 274.9 | 271.05 | 5,308 |
| November 14, 2025 | 276.3 | 274.65 | 274.65 | 276.3 | 271.4 | 2,396 |
| November 13, 2025 | 278 | 276.35 | 276.35 | 280.7 | 276.35 | 2,077 |
| November 12, 2025 | 273.7 | 276.05 | 276.05 | 276.35 | 273.7 | 5,272 |
| November 11, 2025 | 270.75 | 272.5 | 272.5 | 273 | 270.75 | 2,697 |
| November 10, 2025 | 272.95 | 272.25 | 272.25 | 273.5 | 272.25 | 627 |
| 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 |