270.20
+2.35(+0.88%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 272.4 | 270.2 | 270.2 | 272.4 | 270.2 | 50 |
| August 15, 2025 | 271.45 | 267.85 | 267.85 | 271.45 | 267.85 | 33 |
| August 14, 2025 | 275 | 272.75 | 272.75 | 275 | 272.35 | 16 |
| August 13, 2025 | 266.35 | 268.3 | 268.3 | 269.1 | 266.35 | 8 |
| August 12, 2025 | 272.6 | 269.05 | 269.05 | 275 | 269.05 | 28 |
| August 11, 2025 | 267.7 | 270.1 | 270.1 | 270.8 | 267.7 | 12 |
| August 08, 2025 | 270.15 | 270.15 | 270.15 | 270.15 | 270.15 | 74 |
| August 07, 2025 | 270 | 266.3 | 266.3 | 271.25 | 266.3 | 74 |
| August 06, 2025 | 272.05 | 271.8 | 271.8 | 272.05 | 271.8 | 24 |
| August 05, 2025 | 270.9 | 271.35 | 271.35 | 271.35 | 270.9 | 24 |
| August 04, 2025 | 269.05 | 269.8 | 269.8 | 271.05 | 267.9 | 568 |
| August 01, 2025 | 273 | 267 | 267 | 273 | 265.7 | 41 |
| July 31, 2025 | 272.5 | 271.95 | 271.95 | 273.3 | 271.95 | 50 |
| July 30, 2025 | 280 | 272.8 | 272.8 | 280 | 270.8 | 102 |
| July 29, 2025 | 261.5 | 273.85 | 273.85 | 273.85 | 260.95 | 391 |
| July 28, 2025 | 273.95 | 268.3 | 268.3 | 273.95 | 268.3 | 71 |
| July 25, 2025 | 271.5 | 266.85 | 266.85 | 271.5 | 266.85 | 3 |
| July 24, 2025 | 269.95 | 269.2 | 269.2 | 273 | 269.2 | 69 |
| July 23, 2025 | 258.3 | 269.95 | 269.95 | 269.95 | 250.85 | 242 |
| July 22, 2025 | 257.05 | 253.5 | 253.5 | 257.05 | 250.95 | 55 |
| July 21, 2025 | 257.8 | 255.65 | 255.65 | 257.8 | 255.1 | 7 |
| July 18, 2025 | 260.25 | 257.55 | 257.55 | 261.3 | 257.55 | 125 |
| July 17, 2025 | 258.35 | 259.4 | 259.4 | 259.4 | 258.35 | 4 |
| July 16, 2025 | 261.25 | 255.05 | 255.05 | 261.25 | 255.05 | 108 |
| July 15, 2025 | 265.1 | 260.9 | 260.9 | 265.8 | 260.65 | 62 |
| July 14, 2025 | 263.9 | 260.45 | 260.45 | 263.9 | 258.95 | 33 |
| July 11, 2025 | 259.25 | 258.6 | 258.6 | 263.3 | 258.6 | 193 |
| July 10, 2025 | 256.55 | 260.15 | 260.15 | 260.15 | 256.55 | 220 |
| July 09, 2025 | 255.1 | 254.45 | 254.45 | 256.4 | 252.75 | 42 |
| July 08, 2025 | 249.95 | 255.25 | 255.25 | 257 | 249.9 | 402 |
| July 07, 2025 | 253.95 | 252.3 | 252.3 | 259.15 | 251.2 | 127 |
| July 04, 2025 | 254 | 250.95 | 250.95 | 254 | 246 | 99 |
| July 03, 2025 | 242.75 | 250.7 | 250.7 | 251.1 | 242.75 | 84 |
| July 02, 2025 | 257 | 249.2 | 247.92 | 257 | 246.4 | 556 |
| July 01, 2025 | 252.3 | 248.2 | 246.93 | 252.3 | 246.1 | 55 |
| June 30, 2025 | 255 | 248.5 | 247.23 | 255 | 248.4 | 22 |
| June 27, 2025 | 252 | 247.8 | 246.53 | 253.2 | 247.8 | 258 |
| June 26, 2025 | 248 | 249.3 | 249.3 | 249.75 | 243.4 | 55 |
| June 25, 2025 | 246.5 | 245.45 | 245.45 | 246.6 | 240.2 | 65 |
| June 24, 2025 | 243.3 | 241.55 | 241.55 | 248.05 | 240.1 | 21 |
| June 23, 2025 | 245.2 | 245.65 | 245.65 | 251.15 | 244.55 | 209 |
| June 20, 2025 | 253.55 | 242.65 | 242.65 | 253.55 | 241.4 | 10 |
| June 19, 2025 | 252.2 | 246.05 | 246.05 | 254.45 | 244 | 201 |
| June 18, 2025 | 247.65 | 243.1 | 243.1 | 249 | 243.1 | 123 |
| June 17, 2025 | 243.2 | 243.05 | 243.05 | 248.05 | 239.75 | 26 |
| June 16, 2025 | 248.95 | 241.8 | 241.8 | 254.9 | 241.8 | 90 |
| June 13, 2025 | 254.4 | 246.35 | 246.35 | 254.4 | 246.35 | 120 |
| June 12, 2025 | 241.9 | 240.05 | 240.05 | 241.9 | 236.5 | 166 |
| June 11, 2025 | 243.9 | 238.55 | 238.55 | 243.9 | 235.15 | 2 |
| June 10, 2025 | 242.95 | 243.9 | 243.9 | 244.45 | 242.25 | 208 |
| June 09, 2025 | 241.75 | 241.75 | 241.75 | 241.75 | 241.75 | 60 |
| June 06, 2025 | 244.95 | 242.15 | 242.15 | 244.95 | 241.95 | 60 |
| June 05, 2025 | 243.2 | 239.95 | 239.95 | 243.2 | 239.45 | 11 |
| June 04, 2025 | 244.4 | 242.25 | 242.25 | 244.4 | 242.25 | 95 |
| June 03, 2025 | 245.4 | 242.35 | 242.35 | 251.35 | 238.05 | 44 |
| June 02, 2025 | 244.5 | 240.9 | 240.9 | 250.35 | 240.25 | 160 |
| May 30, 2025 | 244.9 | 243.05 | 243.05 | 244.9 | 240.1 | 33 |
| May 29, 2025 | 246.1 | 241.35 | 241.35 | 246.1 | 239.55 | 46 |
| May 28, 2025 | 249 | 245 | 245 | 249.2 | 245 | 129 |
| May 27, 2025 | 242.6 | 245.75 | 245.75 | 247.15 | 242.6 | 132 |