244.00
-0.4(-0.16%)
Currency In EUR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
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 |
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 |