287.14
+5.69(+2.02%)
Currency In EUR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
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 |
July 25, 2025 | 270.04 | 269.29 | 269.29 | 270.04 | 269.29 | 498 |
July 24, 2025 | 274.81 | 272.63 | 272.63 | 274.81 | 272.63 | 331 |
July 23, 2025 | 268.89 | 272.29 | 272.29 | 272.29 | 268.89 | 424 |
July 22, 2025 | 259.03 | 259.77 | 259.77 | 260.8 | 259.03 | 1,685 |
July 21, 2025 | 260.21 | 260.89 | 260.89 | 260.89 | 260.05 | 6,493 |
July 18, 2025 | 259.65 | 258.81 | 258.81 | 259.65 | 258.81 | 848 |
July 17, 2025 | 261.29 | 261.48 | 261.48 | 261.48 | 260.54 | 2,602 |
July 16, 2025 | 257.55 | 256.24 | 256.24 | 258.95 | 256.24 | 1,006 |
July 15, 2025 | 259.43 | 258.71 | 258.71 | 259.85 | 258.44 | 3,129 |
July 14, 2025 | 259.44 | 259.43 | 259.43 | 259.44 | 258.75 | 2,740 |
July 11, 2025 | 260.44 | 259.25 | 259.25 | 260.44 | 259.07 | 11,101 |
July 10, 2025 | 259.65 | 261.23 | 261.23 | 261.23 | 259.65 | 587 |
July 09, 2025 | 259.75 | 260.17 | 260.17 | 261.63 | 259.75 | 2,800 |
July 08, 2025 | 260.17 | 260.8 | 260.8 | 261.02 | 260.1 | 833 |
July 07, 2025 | 261.02 | 261.86 | 261.86 | 262.28 | 261.02 | 1,202 |
July 04, 2025 | 263.93 | 263.55 | 263.55 | 263.93 | 263.17 | 377 |
July 03, 2025 | 263.94 | 265.21 | 265.21 | 265.21 | 263.94 | 735 |
July 02, 2025 | 264.72 | 264.28 | 264.28 | 264.72 | 263.79 | 705 |
July 01, 2025 | 265.21 | 265.38 | 265.38 | 265.38 | 264.4 | 1,807 |
June 30, 2025 | 268.96 | 268.17 | 268.17 | 268.96 | 267.79 | 667 |
June 27, 2025 | 267.67 | 269.69 | 269.69 | 269.69 | 267.67 | 699 |
June 26, 2025 | 263.84 | 264.17 | 264.17 | 264.17 | 263.84 | 114 |
June 25, 2025 | 261.72 | 261.36 | 261.36 | 262.2 | 261.24 | 502 |
June 24, 2025 | 262.06 | 261.25 | 261.25 | 262.06 | 261.15 | 733 |
June 23, 2025 | 258.46 | 259.67 | 259.67 | 259.67 | 258.4 | 386 |
June 20, 2025 | 261.41 | 261.14 | 261.14 | 261.94 | 261.14 | 576 |
June 19, 2025 | 265.06 | 263.22 | 263.22 | 265.06 | 263.22 | 163 |
June 18, 2025 | 266.42 | 266.18 | 266.18 | 266.42 | 265.6 | 443 |
June 17, 2025 | 262.86 | 262.91 | 262.91 | 263.06 | 262.18 | 305 |