281.30
+3.2(+1.15%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 278.75 | 281.3 | 281.3 | 283 | 277 | 423 |
| September 25, 2025 | 276.4 | 278.1 | 278.1 | 278.85 | 276.4 | 211 |
| September 24, 2025 | 274 | 276.75 | 276.75 | 277 | 274 | 13 |
| September 23, 2025 | 274.7 | 274.4 | 274.4 | 275.4 | 274.1 | 121 |
| September 22, 2025 | 276.1 | 274.65 | 274.65 | 279.4 | 274 | 236 |
| September 19, 2025 | 276.55 | 274.85 | 274.85 | 278.45 | 274.85 | 33 |
| September 18, 2025 | 277.05 | 275 | 275 | 277.85 | 274.65 | 23 |
| September 17, 2025 | 276.7 | 275.7 | 275.7 | 277.65 | 274.45 | 108 |
| September 16, 2025 | 278.65 | 276.15 | 276.15 | 279 | 276.15 | 101 |
| September 15, 2025 | 275.75 | 278.15 | 278.15 | 280.7 | 275.75 | 27 |
| September 12, 2025 | 284.45 | 279.7 | 279.7 | 284.45 | 279.5 | 34 |
| September 11, 2025 | 277.75 | 278.4 | 278.4 | 278.4 | 274.5 | 9 |
| September 10, 2025 | 272 | 275.1 | 275.1 | 275.4 | 265.8 | 114 |
| September 09, 2025 | 274.75 | 273.1 | 273.1 | 274.75 | 273.1 | 53 |
| September 08, 2025 | 276.45 | 275 | 275 | 277.2 | 272.45 | 57 |
| September 05, 2025 | 277.5 | 273.1 | 273.1 | 277.5 | 273.1 | 234 |
| September 04, 2025 | 277.5 | 277.5 | 277.5 | 277.5 | 277.5 | 74 |
| September 03, 2025 | 279.75 | 275.8 | 275.8 | 280.3 | 275.8 | 74 |
| September 02, 2025 | 277.6 | 277.95 | 277.95 | 278.55 | 277.35 | 141 |
| September 01, 2025 | 279.45 | 277.4 | 277.4 | 279.45 | 277.35 | 207 |
| August 29, 2025 | 277.5 | 277.05 | 277.05 | 277.5 | 277.05 | 50 |
| August 28, 2025 | 278.6 | 277.5 | 277.5 | 278.75 | 277.5 | 45 |
| August 27, 2025 | 275.75 | 279.15 | 279.15 | 280 | 275.75 | 59 |
| August 26, 2025 | 274.1 | 276.15 | 276.15 | 276.5 | 273.6 | 281 |
| August 25, 2025 | 276.95 | 274.8 | 274.8 | 276.95 | 270.25 | 60 |
| August 22, 2025 | 274.15 | 272.55 | 272.55 | 274.15 | 272 | 20 |
| August 21, 2025 | 271.8 | 272.95 | 272.95 | 272.95 | 271.8 | 2 |
| August 20, 2025 | 272 | 271.8 | 271.8 | 272.6 | 271.8 | 59 |
| August 19, 2025 | 268 | 270.45 | 270.45 | 270.45 | 268 | 56 |
| 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 |