251.60
-4.4(-1.72%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 255.2 | 251.6 | 251.6 | 255.2 | 251.6 | 180,171 |
| August 15, 2025 | 255.6 | 256 | 256 | 256.2 | 254.6 | 102,943 |
| August 14, 2025 | 258.2 | 255.2 | 255.2 | 260.6 | 254.8 | 108,159 |
| August 13, 2025 | 256 | 257.4 | 257.4 | 258.8 | 255 | 100,562 |
| August 12, 2025 | 263 | 256.4 | 256.4 | 263.4 | 255.6 | 234,368 |
| August 11, 2025 | 267.8 | 265.6 | 265.6 | 267.8 | 265 | 121,305 |
| August 08, 2025 | 273.8 | 266 | 266 | 274 | 263 | 167,051 |
| August 07, 2025 | 274.6 | 277 | 277 | 279.4 | 273.2 | 130,835 |
| August 06, 2025 | 271.4 | 272.2 | 272.2 | 272.4 | 269.4 | 89,851 |
| August 05, 2025 | 267.8 | 269.6 | 269.6 | 270.2 | 266.6 | 78,877 |
| August 04, 2025 | 262.2 | 267 | 267 | 267.2 | 262.2 | 63,033 |
| August 01, 2025 | 263 | 261.4 | 261.4 | 265 | 261.4 | 104,125 |
| July 31, 2025 | 266.8 | 266.4 | 266.4 | 266.8 | 264.2 | 69,065 |
| July 30, 2025 | 268 | 265.4 | 265.4 | 268 | 265.2 | 65,668 |
| July 29, 2025 | 266.4 | 268 | 268 | 269 | 265.6 | 63,450 |
| July 28, 2025 | 269.2 | 265.6 | 265.6 | 269.6 | 264.8 | 59,844 |
| July 25, 2025 | 269.4 | 266.8 | 266.8 | 269.4 | 265.6 | 58,709 |
| July 24, 2025 | 272.8 | 269.8 | 269.8 | 273 | 268.2 | 97,341 |
| July 23, 2025 | 270.6 | 269.6 | 269.6 | 272.6 | 269.4 | 135,684 |
| July 22, 2025 | 267 | 267.2 | 267.2 | 269 | 265.8 | 70,552 |
| July 21, 2025 | 265.4 | 267.2 | 267.2 | 269.2 | 264.2 | 93,402 |
| July 18, 2025 | 267.2 | 265.8 | 265.8 | 268 | 265.2 | 68,658 |
| July 17, 2025 | 265 | 265.2 | 265.2 | 266.2 | 263.6 | 73,258 |
| July 16, 2025 | 261.6 | 264.4 | 264.4 | 264.8 | 261.6 | 69,829 |
| July 15, 2025 | 263.8 | 262.4 | 262.4 | 264.2 | 261 | 64,248 |
| July 14, 2025 | 263 | 263.4 | 263.4 | 263.4 | 261.4 | 78,813 |
| July 11, 2025 | 264.6 | 264.8 | 264.8 | 266.4 | 263 | 77,791 |
| July 10, 2025 | 269.8 | 265.8 | 265.8 | 269.8 | 265.8 | 72,924 |
| July 09, 2025 | 269 | 268.4 | 268.4 | 271.4 | 268.2 | 69,800 |
| July 08, 2025 | 268.2 | 268 | 268 | 268.8 | 266.2 | 60,359 |
| July 07, 2025 | 267.4 | 268.6 | 268.6 | 270 | 266.4 | 47,118 |
| July 04, 2025 | 264 | 266.2 | 266.2 | 267 | 264 | 57,353 |
| July 03, 2025 | 263.2 | 266.2 | 266.2 | 266.6 | 263.2 | 75,437 |
| July 02, 2025 | 267.4 | 263.8 | 263.8 | 269.6 | 262.8 | 115,430 |
| July 01, 2025 | 268.2 | 266.6 | 266.6 | 269.2 | 265.4 | 86,025 |
| June 30, 2025 | 268.4 | 267.2 | 267.2 | 268.8 | 265.4 | 75,763 |
| June 27, 2025 | 265.6 | 267.6 | 267.6 | 267.6 | 264 | 64,896 |
| June 26, 2025 | 267.4 | 264.2 | 264.2 | 267.4 | 263.2 | 82,421 |
| June 25, 2025 | 267.4 | 266.2 | 266.2 | 267.4 | 265 | 75,484 |
| June 24, 2025 | 272 | 266.8 | 266.8 | 272.4 | 265.8 | 86,053 |
| June 23, 2025 | 265.8 | 267 | 267 | 267.8 | 265.4 | 84,585 |
| June 20, 2025 | 268 | 268.2 | 268.2 | 270.8 | 267 | 258,481 |
| June 19, 2025 | 266 | 266.6 | 266.6 | 268 | 265.4 | 52,151 |
| June 18, 2025 | 268.6 | 267.2 | 267.2 | 269 | 266.8 | 54,932 |
| June 17, 2025 | 267 | 267.8 | 267.8 | 269.4 | 266.4 | 67,338 |
| June 16, 2025 | 269.2 | 270.4 | 270.4 | 270.6 | 268 | 58,361 |
| June 13, 2025 | 268.6 | 268.6 | 268.6 | 269.2 | 266.8 | 79,622 |
| June 12, 2025 | 270.6 | 270.2 | 270.2 | 271.4 | 267.6 | 72,719 |
| June 11, 2025 | 275 | 273.8 | 273.8 | 276 | 273.2 | 76,164 |
| June 10, 2025 | 282 | 275.8 | 275.8 | 282.6 | 275.8 | 89,961 |
| June 09, 2025 | 284.6 | 281.6 | 281.6 | 285.6 | 281.2 | 43,931 |
| June 06, 2025 | 281.2 | 284.2 | 284.2 | 284.6 | 279.6 | 86,799 |
| June 05, 2025 | 279.4 | 279.4 | 279.4 | 281.4 | 278.4 | 48,603 |
| June 04, 2025 | 283 | 280.2 | 280.2 | 283.4 | 279.8 | 81,896 |
| June 03, 2025 | 282.8 | 280.8 | 280.8 | 283 | 280.6 | 90,272 |
| June 02, 2025 | 277 | 281.4 | 281.4 | 282 | 276 | 80,351 |
| May 30, 2025 | 278.4 | 278.4 | 278.4 | 279.6 | 277 | 268,003 |
| May 29, 2025 | 279.2 | 277.2 | 277.2 | 279.4 | 276.8 | 30,751 |
| May 28, 2025 | 278.8 | 277.4 | 277.4 | 280 | 277 | 51,999 |
| May 27, 2025 | 279.4 | 279.6 | 279.6 | 280.4 | 278 | 57,917 |