257.28
+5.82(+2.31%)
Currency In EUR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 08, 2025 | 255.62 | 257.28 | 257.28 | 257.28 | 255.62 | 16 |
September 05, 2025 | 252.82 | 251.46 | 251.46 | 252.93 | 251.01 | 132 |
September 04, 2025 | 250.83 | 252.22 | 252.22 | 252.22 | 250.39 | 10 |
September 03, 2025 | 248.4 | 248.74 | 248.74 | 249.45 | 248.4 | 1 |
September 02, 2025 | 251.3 | 248.85 | 248.85 | 251.3 | 247.96 | 1,086 |
September 01, 2025 | 249.51 | 250.23 | 250.23 | 250.23 | 249.51 | 461 |
August 29, 2025 | 249.91 | 247.7 | 247.7 | 250.28 | 247.65 | 585 |
August 28, 2025 | 252.01 | 251.25 | 251.25 | 252.01 | 250.66 | 160 |
August 27, 2025 | 249.34 | 249.44 | 249.44 | 249.44 | 248.98 | 18 |
August 26, 2025 | 249.36 | 249.76 | 249.76 | 249.76 | 249.36 | 5 |
August 25, 2025 | 252.23 | 251.61 | 251.61 | 252.23 | 251.61 | 4 |
August 22, 2025 | 252.22 | 252.73 | 252.73 | 253.13 | 252.22 | 539 |
August 21, 2025 | 250.8 | 251.56 | 251.56 | 251.56 | 250.62 | 507 |
August 20, 2025 | 252.45 | 251.59 | 251.59 | 252.45 | 251.1 | 75 |
August 19, 2025 | 253.61 | 253.96 | 253.96 | 254.48 | 253.61 | 27 |
August 18, 2025 | 253.76 | 254.52 | 254.52 | 254.52 | 253.74 | 3 |
August 15, 2025 | 253.17 | 252.48 | 252.48 | 253.17 | 252.27 | 39 |
August 14, 2025 | 248.29 | 249.68 | 249.68 | 249.68 | 248.09 | 30 |
August 13, 2025 | 251.82 | 250.25 | 250.25 | 251.82 | 250.02 | 43 |
August 12, 2025 | 248.71 | 251.01 | 251.01 | 251.01 | 248.71 | 14 |
August 11, 2025 | 247.66 | 248.18 | 248.18 | 248.18 | 247.52 | 19 |
August 08, 2025 | 245.39 | 247.52 | 247.52 | 247.67 | 245.39 | 65 |
August 07, 2025 | 242.68 | 242.9 | 242.9 | 244.25 | 242.68 | 145 |
August 06, 2025 | 240.83 | 241.2 | 241.2 | 241.2 | 240.79 | 51 |
August 05, 2025 | 239.13 | 238.4 | 238.4 | 239.19 | 238.02 | 78 |
August 04, 2025 | 237.51 | 238.01 | 238.01 | 238.15 | 237.45 | 9 |
August 01, 2025 | 239.68 | 235.39 | 235.39 | 239.68 | 235.06 | 40 |
July 31, 2025 | 238.52 | 238.5 | 238.5 | 240.15 | 238.5 | 6 |
July 30, 2025 | 237.11 | 237.23 | 237.23 | 237.24 | 237.11 | 255 |
July 29, 2025 | 236.61 | 235.26 | 235.26 | 237 | 235.26 | 255 |
July 28, 2025 | 237.47 | 236.47 | 236.47 | 237.71 | 235.96 | 73 |
July 25, 2025 | 239.11 | 239.02 | 239.02 | 239.41 | 239 | 11 |
July 24, 2025 | 241.91 | 240.94 | 240.94 | 241.91 | 240.94 | 87 |
July 23, 2025 | 237.21 | 239.19 | 239.19 | 239.19 | 237.21 | 36 |
July 22, 2025 | 230.67 | 230 | 230 | 230.67 | 229.94 | 83 |
July 21, 2025 | 230.36 | 230.88 | 230.88 | 230.98 | 229.79 | 60 |
July 18, 2025 | 230.5 | 229.82 | 229.82 | 230.5 | 229.75 | 291 |
July 17, 2025 | 230.73 | 231.11 | 231.11 | 231.11 | 230.53 | 243 |
July 16, 2025 | 228.82 | 226.58 | 226.58 | 228.85 | 226.58 | 10 |
July 15, 2025 | 229.54 | 229.36 | 229.36 | 230.11 | 229.36 | 524 |
July 14, 2025 | 229.27 | 229.65 | 229.65 | 229.65 | 228.91 | 50 |
July 11, 2025 | 229.1 | 229.02 | 229.02 | 229.1 | 228.3 | 2 |
July 10, 2025 | 228.41 | 229.06 | 229.06 | 229.1 | 228.41 | 72 |
July 09, 2025 | 229.64 | 229.42 | 229.42 | 229.83 | 229.41 | 199 |
July 08, 2025 | 229.38 | 229.97 | 229.97 | 230.02 | 229.38 | 53 |
July 07, 2025 | 228.33 | 229.39 | 229.39 | 229.39 | 228.33 | 12 |
July 04, 2025 | 229.53 | 229.46 | 229.46 | 229.61 | 228.72 | 95 |
July 03, 2025 | 229.41 | 231.26 | 231.26 | 231.4 | 229.41 | 116 |
July 02, 2025 | 229.32 | 228.92 | 228.92 | 229.32 | 228.92 | 1 |
July 01, 2025 | 229.43 | 229.04 | 229.04 | 229.43 | 228.78 | 53 |
June 30, 2025 | 231.56 | 230.76 | 230.76 | 231.56 | 230.71 | 1 |
June 27, 2025 | 230.89 | 232.89 | 232.89 | 232.89 | 230.89 | 1,327 |
June 26, 2025 | 227.25 | 227.89 | 227.89 | 227.89 | 227.25 | 50 |
June 25, 2025 | 225.72 | 225.58 | 225.58 | 226.48 | 225.58 | 61 |
June 24, 2025 | 225.78 | 224.81 | 224.81 | 225.78 | 224.81 | 197 |
June 23, 2025 | 223.94 | 224.7 | 224.7 | 224.85 | 223.94 | 16 |
June 20, 2025 | 224.4 | 224.91 | 224.91 | 225 | 224.4 | 19 |
June 19, 2025 | 226.63 | 225.73 | 225.73 | 226.9 | 225.73 | 19 |
June 18, 2025 | 227.66 | 226.69 | 226.69 | 227.66 | 226.5 | 20 |
June 17, 2025 | 225.69 | 225 | 225 | 225.69 | 224.87 | 360 |