292.08
-0.69(-0.24%)
Currency In EUR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 289.27 | 292.08 | 292.08 | 292.65 | 289.27 | 297 |
October 16, 2025 | 292.82 | 292.77 | 292.77 | 293.38 | 292.64 | 1,315 |
October 15, 2025 | 290.74 | 291.81 | 291.81 | 292.39 | 290.74 | 1,091 |
October 14, 2025 | 285.11 | 288.05 | 288.05 | 288.05 | 285.11 | 1,599 |
October 13, 2025 | 284.4 | 286.73 | 286.73 | 286.73 | 284.4 | 1,453 |
October 10, 2025 | 288.54 | 285.13 | 285.13 | 289.12 | 283.95 | 1,501 |
October 09, 2025 | 294.19 | 294.99 | 294.99 | 295.64 | 294.19 | 823 |
October 08, 2025 | 290.71 | 293.63 | 293.63 | 293.63 | 290.71 | 358 |
October 07, 2025 | 294.13 | 294.13 | 294.13 | 295.42 | 294.13 | 385 |
October 06, 2025 | 296.24 | 298.95 | 298.95 | 298.95 | 296.24 | 1,354 |
October 03, 2025 | 289.68 | 290.75 | 290.75 | 291.11 | 289.68 | 393 |
October 02, 2025 | 285.47 | 286.05 | 286.05 | 286.39 | 285.34 | 1,152 |
October 01, 2025 | 283.7 | 286.08 | 286.08 | 286.41 | 283.6 | 1,108 |
September 30, 2025 | 286.91 | 284.81 | 284.81 | 286.91 | 284.81 | 1,040 |
September 29, 2025 | 286.35 | 287.56 | 287.56 | 287.56 | 285.78 | 1,516 |
September 26, 2025 | 286.84 | 286.73 | 286.73 | 287.19 | 286.07 | 1,409 |
September 25, 2025 | 287.45 | 288.55 | 288.55 | 288.55 | 286.2 | 1,149 |
September 24, 2025 | 287.15 | 287.99 | 287.99 | 288.72 | 287.15 | 840 |
September 23, 2025 | 288.14 | 287.86 | 287.86 | 288.55 | 287.65 | 174 |
September 22, 2025 | 287.67 | 287.67 | 287.67 | 287.67 | 286.57 | 315 |
September 19, 2025 | 285.17 | 287.35 | 287.35 | 287.5 | 285 | 325 |
September 18, 2025 | 288.41 | 290.16 | 290.16 | 290.16 | 288.24 | 769 |
September 17, 2025 | 285.98 | 287.31 | 287.31 | 287.65 | 285.98 | 633 |
September 16, 2025 | 288.35 | 286.24 | 286.24 | 288.84 | 286.24 | 938 |
September 15, 2025 | 288.9 | 288.75 | 288.75 | 288.9 | 287.52 | 831 |
September 12, 2025 | 288.2 | 287.66 | 287.66 | 288.2 | 287.49 | 319 |
September 11, 2025 | 287.59 | 289.35 | 289.35 | 289.35 | 287.59 | 237 |
September 10, 2025 | 287.24 | 287.5 | 287.5 | 287.67 | 286.9 | 361 |
September 09, 2025 | 284.57 | 284.5 | 284.5 | 284.75 | 283.26 | 852 |
September 08, 2025 | 285.09 | 287.14 | 287.14 | 287.14 | 285.09 | 207 |
September 05, 2025 | 282.62 | 281.45 | 281.45 | 283.21 | 280.85 | 259 |
September 04, 2025 | 280.98 | 281.97 | 281.97 | 281.97 | 280.32 | 189 |
September 03, 2025 | 277.17 | 278.08 | 278.08 | 278.2 | 277.17 | 509 |
September 02, 2025 | 279.87 | 278.02 | 278.02 | 279.87 | 277.17 | 270 |
September 01, 2025 | 280.13 | 281 | 281 | 281 | 280.13 | 627 |
August 29, 2025 | 282.19 | 279.19 | 279.19 | 282.19 | 279.19 | 211 |
August 28, 2025 | 285.2 | 284.59 | 284.59 | 285.77 | 283.95 | 354 |
August 27, 2025 | 281.93 | 282.63 | 282.63 | 282.63 | 281.64 | 250 |
August 26, 2025 | 281.96 | 282.34 | 282.34 | 282.34 | 281.87 | 487 |
August 25, 2025 | 284.6 | 284.33 | 284.33 | 284.6 | 283.69 | 487 |
August 22, 2025 | 284.78 | 286.05 | 286.05 | 286.05 | 284.3 | 1,355 |
August 21, 2025 | 284.22 | 284.43 | 284.43 | 284.43 | 283.11 | 283 |
August 20, 2025 | 286.98 | 286.05 | 286.05 | 286.98 | 285.59 | 225 |
August 19, 2025 | 287.41 | 287.7 | 287.7 | 288.49 | 287.41 | 183 |
August 18, 2025 | 288.15 | 289.12 | 289.12 | 289.12 | 288.14 | 1,060 |
August 15, 2025 | 289.04 | 288.13 | 288.13 | 289.04 | 287.86 | 568 |
August 14, 2025 | 283.33 | 283.42 | 283.42 | 283.51 | 282.96 | 298 |
August 13, 2025 | 284.16 | 283.62 | 283.62 | 284.16 | 283.32 | 457 |
August 12, 2025 | 281.35 | 283.73 | 283.73 | 283.73 | 281.35 | 567 |
August 11, 2025 | 279.79 | 281.1 | 281.1 | 281.1 | 279.73 | 274 |
August 08, 2025 | 277.8 | 279.12 | 279.12 | 279.36 | 277.8 | 423 |
August 07, 2025 | 274.1 | 274.78 | 274.78 | 275.99 | 274.1 | 544 |
August 06, 2025 | 273.16 | 273.22 | 273.22 | 273.22 | 271.7 | 422 |
August 05, 2025 | 272.81 | 270.79 | 270.79 | 272.81 | 270.79 | 308 |
August 04, 2025 | 269.1 | 271.01 | 271.01 | 271.32 | 269.1 | 831 |
August 01, 2025 | 270.81 | 267.87 | 267.87 | 270.81 | 265.8 | 1,025 |
July 31, 2025 | 272.24 | 270 | 270 | 272.93 | 270 | 1,384 |
July 30, 2025 | 269.77 | 270.01 | 270.01 | 270.96 | 269.77 | 553 |
July 29, 2025 | 269.05 | 268.12 | 268.12 | 270.84 | 268.12 | 1,266 |
July 28, 2025 | 267.31 | 267.38 | 267.38 | 268.04 | 267.15 | 2,199 |