292.25
+0.95(+0.33%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 23, 2025 | 294.95 | 292.25 | 292.25 | 294.95 | 292.25 | 26 |
| December 22, 2025 | 290.35 | 291.3 | 291.3 | 291.3 | 287.9 | 66 |
| December 19, 2025 | 287.7 | 289.55 | 289.55 | 289.55 | 287.7 | 42 |
| December 18, 2025 | 289.15 | 289.15 | 289.15 | 289.15 | 289.15 | 0 |
| December 17, 2025 | 292.8 | 286.4 | 286.4 | 292.8 | 286.4 | 82 |
| December 16, 2025 | 286 | 291.35 | 291.35 | 292.3 | 286 | 205 |
| December 15, 2025 | 287.7 | 288.7 | 288.7 | 288.7 | 287.7 | 6 |
| December 12, 2025 | 290.8 | 287.95 | 287.95 | 291.9 | 287.95 | 19 |
| December 11, 2025 | 292.8 | 292.45 | 292.45 | 292.8 | 286 | 81 |
| December 10, 2025 | 290.85 | 290.85 | 290.85 | 290.85 | 290.85 | 3 |
| December 09, 2025 | 291.2 | 291.2 | 291.2 | 291.2 | 291.2 | 3 |
| December 08, 2025 | 288.35 | 288.25 | 288.25 | 289.7 | 288.25 | 93 |
| December 05, 2025 | 290.85 | 287.95 | 287.95 | 290.85 | 287.95 | 92 |
| December 04, 2025 | 291.6 | 293.25 | 293.25 | 293.25 | 291.6 | 4 |
| December 03, 2025 | 288.35 | 287.45 | 287.45 | 288.35 | 286.8 | 147 |
| December 02, 2025 | 288.4 | 289.25 | 289.25 | 289.5 | 287.1 | 45 |
| December 01, 2025 | 297.5 | 289.6 | 289.6 | 297.5 | 289.6 | 73 |
| November 28, 2025 | 291.15 | 294.65 | 294.65 | 294.65 | 291.15 | 20 |
| November 27, 2025 | 293.55 | 293.55 | 293.55 | 293.55 | 293.55 | 96 |
| November 26, 2025 | 296.2 | 293.55 | 293.55 | 296.25 | 293 | 96 |
| November 25, 2025 | 292.7 | 295.05 | 295.05 | 295.05 | 290.65 | 105 |
| November 24, 2025 | 295 | 293.9 | 293.9 | 296.85 | 291.25 | 208 |
| November 21, 2025 | 295 | 294.5 | 294.5 | 295 | 294.5 | 12 |
| November 20, 2025 | 296.8 | 296.8 | 296.8 | 296.8 | 296.8 | 7 |
| November 19, 2025 | 294.4 | 295.1 | 295.1 | 295.1 | 290.2 | 161 |
| November 18, 2025 | 294 | 295.75 | 295.75 | 295.75 | 294 | 150 |
| November 17, 2025 | 298.45 | 296.55 | 296.55 | 299.15 | 296.55 | 6 |
| November 14, 2025 | 295.25 | 296.45 | 296.45 | 296.75 | 294.3 | 475 |
| November 13, 2025 | 304.25 | 304.25 | 304.25 | 304.25 | 304.25 | 0 |
| November 12, 2025 | 305.85 | 304.25 | 304.25 | 305.85 | 303 | 159 |
| November 11, 2025 | 302.7 | 301.4 | 301.4 | 303.75 | 301.4 | 14 |
| November 10, 2025 | 299.35 | 299.55 | 299.55 | 299.55 | 298.05 | 8 |
| November 07, 2025 | 294.7 | 296 | 296 | 296 | 294.65 | 103 |
| November 06, 2025 | 299.3 | 295.95 | 295.95 | 299.3 | 295.85 | 37 |
| November 05, 2025 | 299.75 | 300.15 | 300.15 | 300.15 | 299.75 | 36 |
| November 04, 2025 | 295.65 | 296.65 | 296.65 | 297.6 | 295.6 | 54 |
| November 03, 2025 | 296.85 | 296.15 | 296.15 | 296.85 | 294.85 | 22 |
| October 31, 2025 | 298.85 | 296.5 | 296.5 | 299.7 | 296.45 | 97 |
| October 30, 2025 | 295.45 | 300.65 | 300.65 | 301.55 | 295.45 | 29 |
| October 29, 2025 | 293.75 | 293.75 | 293.75 | 293.75 | 293.75 | 33 |
| October 28, 2025 | 303.9 | 299.65 | 299.65 | 303.9 | 298.4 | 53 |
| October 27, 2025 | 301.7 | 300.65 | 300.65 | 304.5 | 299.25 | 150 |
| October 24, 2025 | 300.4 | 305.1 | 305.1 | 305.1 | 299.1 | 140 |
| October 23, 2025 | 294.2 | 294.85 | 294.85 | 294.85 | 294 | 142 |
| October 22, 2025 | 295.35 | 293.5 | 293.5 | 296.15 | 293.5 | 203 |
| October 21, 2025 | 290 | 292.8 | 292.8 | 293.8 | 289.25 | 476 |
| October 20, 2025 | 283.7 | 287.55 | 287.55 | 287.55 | 283.7 | 2 |
| October 17, 2025 | 280.75 | 283.35 | 283.35 | 283.9 | 276.1 | 127 |
| October 16, 2025 | 286.1 | 284.75 | 284.75 | 286.1 | 284.35 | 15 |
| October 15, 2025 | 289.9 | 287.5 | 287.5 | 294 | 287.5 | 66 |
| October 14, 2025 | 293.1 | 289.4 | 289.4 | 293.1 | 287.65 | 175 |
| October 13, 2025 | 287.9 | 290.6 | 290.6 | 290.6 | 285.55 | 50 |
| October 10, 2025 | 299.8 | 289.25 | 289.25 | 299.8 | 289.25 | 169 |
| October 09, 2025 | 299.35 | 300.2 | 298.9 | 300.2 | 298.9 | 34 |
| October 08, 2025 | 296.25 | 297.7 | 296.42 | 297.7 | 295.9 | 21 |
| October 07, 2025 | 297.6 | 295.55 | 294.27 | 297.75 | 294.95 | 27 |
| October 06, 2025 | 295.45 | 295.4 | 294.13 | 295.45 | 295.4 | 18 |
| October 03, 2025 | 292.2 | 293 | 291.74 | 293.85 | 292.2 | 33 |
| October 02, 2025 | 292.15 | 290.35 | 289.1 | 292.2 | 289.9 | 95 |
| October 01, 2025 | 290.5 | 290.1 | 288.85 | 293.8 | 287.4 | 591 |