250.20
-3(-1.18%)
Currency In EUR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 250.2 | 250.2 | 250.2 | 251.4 | 248.6 | 120,987 |
October 16, 2025 | 260.6 | 253.2 | 253.2 | 260.6 | 252.8 | 280,954 |
October 15, 2025 | 262.2 | 259 | 259 | 263.8 | 259 | 79,854 |
October 14, 2025 | 257.2 | 261.6 | 261.6 | 262.2 | 257.2 | 97,312 |
October 13, 2025 | 264.4 | 260 | 260 | 264.4 | 259 | 108,409 |
October 10, 2025 | 263.4 | 261.4 | 261.4 | 265 | 261.4 | 98,266 |
October 09, 2025 | 268.8 | 263 | 263 | 269 | 262.6 | 142,685 |
October 08, 2025 | 266.4 | 268.8 | 268.8 | 270 | 265.6 | 94,982 |
October 07, 2025 | 265.8 | 266.2 | 266.2 | 268.6 | 264.8 | 92,854 |
October 06, 2025 | 259.6 | 265.2 | 265.2 | 265.6 | 259.2 | 133,000 |
October 03, 2025 | 257.4 | 257 | 257 | 258.2 | 253.4 | 83,515 |
October 02, 2025 | 259 | 257.6 | 257.6 | 259.6 | 256.4 | 91,944 |
October 01, 2025 | 254.8 | 256.6 | 256.6 | 257.6 | 254.8 | 117,525 |
September 30, 2025 | 256.4 | 256.6 | 256.6 | 256.8 | 253.6 | 111,253 |
September 29, 2025 | 254.4 | 254.4 | 254.4 | 256 | 254 | 73,402 |
September 26, 2025 | 251 | 254.4 | 254.4 | 255.4 | 250.6 | 176,637 |
September 25, 2025 | 246 | 249.2 | 249.2 | 250.6 | 245.8 | 146,389 |
September 24, 2025 | 244.2 | 245.8 | 245.8 | 246.8 | 243.8 | 104,716 |
September 23, 2025 | 246.4 | 245.2 | 245.2 | 247 | 245.2 | 87,271 |
September 22, 2025 | 244.6 | 245 | 245 | 246.2 | 243.8 | 74,036 |
September 19, 2025 | 245 | 245.6 | 245.6 | 246.8 | 244.6 | 191,856 |
September 18, 2025 | 243.6 | 245.2 | 245.2 | 246 | 243.4 | 77,957 |
September 17, 2025 | 241.8 | 243.8 | 243.8 | 244.4 | 241.2 | 97,258 |
September 16, 2025 | 246.6 | 241.2 | 241.2 | 246.8 | 241.2 | 95,866 |
September 15, 2025 | 252 | 248 | 248 | 252 | 248 | 85,889 |
September 12, 2025 | 246 | 249.8 | 249.8 | 249.8 | 245.4 | 161,444 |
September 11, 2025 | 242.6 | 241.2 | 241.2 | 243.8 | 240.2 | 77,480 |
September 10, 2025 | 243.4 | 243 | 243 | 244.6 | 242 | 97,870 |
September 09, 2025 | 244.4 | 244 | 244 | 244.8 | 242.8 | 96,244 |
September 08, 2025 | 244.2 | 244 | 244 | 244.6 | 241 | 82,657 |
September 05, 2025 | 247.4 | 244.4 | 244.4 | 247.4 | 243.4 | 81,495 |
September 04, 2025 | 244.6 | 246.6 | 246.6 | 247.4 | 244.6 | 68,828 |
September 03, 2025 | 244 | 244.4 | 244.4 | 244.4 | 241.4 | 82,201 |
September 02, 2025 | 246.6 | 244.6 | 244.6 | 247.2 | 244 | 121,900 |
September 01, 2025 | 249.2 | 247.4 | 247.4 | 249.8 | 246 | 45,345 |
August 29, 2025 | 249.2 | 248.8 | 248.8 | 250.6 | 248.8 | 85,429 |
August 28, 2025 | 251.6 | 250 | 250 | 251.8 | 248.8 | 56,960 |
August 27, 2025 | 250 | 250.6 | 250.6 | 251 | 248.4 | 69,742 |
August 26, 2025 | 250.6 | 250 | 250 | 251 | 248.2 | 159,970 |
August 25, 2025 | 252 | 251.8 | 251.8 | 254 | 251.6 | 50,072 |
August 22, 2025 | 255.8 | 252.6 | 252.6 | 256 | 252.6 | 62,646 |
August 21, 2025 | 254.2 | 256 | 256 | 256 | 253.8 | 77,469 |
August 20, 2025 | 253.2 | 254.8 | 254.8 | 256.2 | 251.8 | 102,234 |
August 19, 2025 | 251.6 | 253 | 253 | 253.4 | 250.4 | 97,608 |
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 |