246.15
+1.25(+0.51%)
Currency In EUR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 29, 2025 | 245.75 | 246.15 | 246.15 | 247.15 | 245.4 | 10,046 |
September 26, 2025 | 246.25 | 244.9 | 244.9 | 246.5 | 243.7 | 13,975 |
September 25, 2025 | 247.1 | 245.45 | 245.45 | 247.9 | 245.05 | 10,809 |
September 24, 2025 | 247.15 | 247.7 | 247.7 | 247.9 | 246.2 | 11,198 |
September 23, 2025 | 247.8 | 247.6 | 247.6 | 248.55 | 246.8 | 6,265 |
September 22, 2025 | 246.35 | 246.35 | 246.35 | 247.2 | 245.15 | 34,234 |
September 19, 2025 | 249.25 | 246.8 | 246.8 | 249.25 | 246.65 | 15,163 |
September 18, 2025 | 247.8 | 249.15 | 249.15 | 249.65 | 247.55 | 17,837 |
September 17, 2025 | 247.15 | 246.95 | 246.95 | 247.8 | 245.5 | 9,648 |
September 16, 2025 | 249.1 | 246.15 | 246.15 | 249.2 | 246.15 | 12,027 |
September 15, 2025 | 248 | 249.05 | 249.05 | 250 | 247.6 | 9,860 |
September 12, 2025 | 248.2 | 246.6 | 246.6 | 248.4 | 245.15 | 19,789 |
September 11, 2025 | 246.35 | 246.45 | 246.45 | 247.25 | 245.65 | 10,077 |
September 10, 2025 | 248.8 | 246.45 | 246.45 | 249.1 | 246.25 | 13,518 |
September 09, 2025 | 248.55 | 247.9 | 247.9 | 249 | 246.65 | 16,745 |
September 08, 2025 | 247.7 | 248.8 | 248.8 | 248.8 | 246.55 | 6,231 |
September 05, 2025 | 245.5 | 245.35 | 245.35 | 246.55 | 244.4 | 17,395 |
September 04, 2025 | 242.75 | 243.45 | 243.45 | 244.2 | 242.3 | 11,097 |
September 03, 2025 | 243.85 | 242.85 | 242.85 | 244.1 | 241.75 | 13,016 |
September 02, 2025 | 248.75 | 241.75 | 241.75 | 248.8 | 241.75 | 24,223 |
September 01, 2025 | 248.9 | 249.05 | 249.05 | 249.05 | 247.85 | 6,343 |
August 29, 2025 | 248.95 | 247.6 | 247.6 | 249.4 | 247.25 | 9,934 |
August 28, 2025 | 251.1 | 248.15 | 248.15 | 251.3 | 248.15 | 15,233 |
August 27, 2025 | 252.4 | 249.15 | 249.15 | 252.4 | 248.5 | 43,632 |
August 26, 2025 | 252.5 | 252 | 252 | 253.45 | 251.4 | 20,763 |
August 25, 2025 | 253.45 | 254 | 254 | 254.75 | 253.45 | 6,503 |
August 22, 2025 | 250.85 | 253.4 | 253.4 | 253.7 | 250.85 | 8,425 |
August 21, 2025 | 250.55 | 250.95 | 250.95 | 251.15 | 250.2 | 7,132 |
August 20, 2025 | 250.9 | 252.45 | 252.45 | 253 | 250.75 | 18,766 |
August 19, 2025 | 253.75 | 253.2 | 253.2 | 253.75 | 252.85 | 5,835 |
August 18, 2025 | 253.7 | 253.45 | 253.45 | 253.9 | 252.75 | 7,143 |
August 15, 2025 | 255.85 | 253.1 | 253.1 | 255.85 | 252.9 | 5,906 |
August 14, 2025 | 253.2 | 254.7 | 254.7 | 254.9 | 253.2 | 5,301 |
August 13, 2025 | 255.15 | 252.75 | 252.75 | 255.4 | 252.6 | 11,828 |
August 12, 2025 | 256.5 | 253.5 | 253.5 | 256.55 | 252.9 | 41,622 |
August 11, 2025 | 257 | 255.9 | 255.9 | 257.4 | 255.55 | 5,953 |
August 08, 2025 | 256.6 | 257.55 | 257.55 | 258.9 | 256.6 | 12,798 |
August 07, 2025 | 253.4 | 256.25 | 256.25 | 256.95 | 252.5 | 17,770 |
August 06, 2025 | 253.7 | 253.2 | 253.2 | 254.3 | 252.3 | 7,699 |
August 05, 2025 | 252.25 | 252.15 | 252.15 | 253.35 | 251.75 | 17,770 |
August 04, 2025 | 250.35 | 250.15 | 250.15 | 250.9 | 249.8 | 16,057 |
August 01, 2025 | 250.95 | 247.9 | 247.9 | 251.25 | 246.5 | 48,963 |
July 31, 2025 | 252.3 | 253.5 | 253.5 | 255.15 | 251.9 | 14,039 |
July 30, 2025 | 254.3 | 253.15 | 253.15 | 255 | 253 | 31,071 |
July 29, 2025 | 255.15 | 255.05 | 255.05 | 256.9 | 254.6 | 11,052 |
July 28, 2025 | 258.8 | 253.85 | 253.85 | 259.75 | 253.85 | 16,962 |
July 25, 2025 | 257.15 | 257.6 | 257.6 | 257.8 | 255.85 | 23,242 |
July 24, 2025 | 259.2 | 258.8 | 258.8 | 259.65 | 257.4 | 18,128 |
July 23, 2025 | 256.85 | 257.65 | 257.65 | 257.9 | 256.4 | 12,901 |
July 22, 2025 | 255.8 | 254.8 | 254.8 | 255.9 | 252.9 | 79,745 |
July 21, 2025 | 255.9 | 256.45 | 256.45 | 257.5 | 255.6 | 22,693 |
July 18, 2025 | 254.45 | 254.4 | 254.4 | 256.35 | 254 | 24,383 |
July 17, 2025 | 253.3 | 253.85 | 253.85 | 254.35 | 252.6 | 12,071 |
July 16, 2025 | 253.3 | 251.3 | 251.3 | 254.2 | 251.3 | 10,902 |
July 15, 2025 | 256.55 | 254.35 | 254.35 | 256.95 | 254.35 | 16,105 |
July 14, 2025 | 254.55 | 255.55 | 255.55 | 255.55 | 253.95 | 9,993 |
July 11, 2025 | 257.95 | 256.6 | 256.6 | 258.2 | 255.5 | 17,179 |
July 10, 2025 | 258.25 | 259.05 | 259.05 | 259.85 | 258 | 18,872 |
July 09, 2025 | 254.95 | 258.3 | 258.3 | 258.6 | 254.7 | 37,463 |
July 08, 2025 | 251.4 | 254.3 | 254.3 | 254.3 | 251.1 | 7,872 |