283.35
-1.4(-0.49%)
Currency In EUR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
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 |
September 30, 2025 | 282.6 | 287.6 | 286.36 | 287.6 | 282.6 | 40 |
September 29, 2025 | 282.1 | 286.25 | 285.02 | 286.65 | 282.1 | 923 |
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 |