311.75
-1.1(-0.35%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 312.5 | 311.75 | 311.75 | 312.5 | 311.05 | 174 |
| August 15, 2025 | 314 | 312.85 | 312.85 | 314 | 312.85 | 213 |
| August 14, 2025 | 310.45 | 312.4 | 312.4 | 312.4 | 310.45 | 346 |
| August 13, 2025 | 309.2 | 309.85 | 309.85 | 310.1 | 309.1 | 77 |
| August 12, 2025 | 308.2 | 307.65 | 307.65 | 308.25 | 306.65 | 28 |
| August 11, 2025 | 308.8 | 307.35 | 307.35 | 308.8 | 306.95 | 243 |
| August 08, 2025 | 306.35 | 307.55 | 307.55 | 307.85 | 306.35 | 63 |
| August 07, 2025 | 303.25 | 305.95 | 305.95 | 306.3 | 303.25 | 115 |
| August 06, 2025 | 301.95 | 301.4 | 301.4 | 302.4 | 301.15 | 961 |
| August 05, 2025 | 302.1 | 300.9 | 300.9 | 302.1 | 300.45 | 177 |
| August 04, 2025 | 297.9 | 300.6 | 300.6 | 300.6 | 297.9 | 223 |
| August 01, 2025 | 300.95 | 296.2 | 296.2 | 300.95 | 296.2 | 805 |
| July 31, 2025 | 308.2 | 304.4 | 304.4 | 308.2 | 304.4 | 450 |
| July 30, 2025 | 305.9 | 307.3 | 307.3 | 308 | 305.9 | 359 |
| July 29, 2025 | 305.55 | 306.65 | 306.65 | 308.1 | 305.55 | 116 |
| July 28, 2025 | 308.25 | 304.4 | 304.4 | 308.25 | 304.15 | 1,086 |
| July 25, 2025 | 303.65 | 304.8 | 304.8 | 305.3 | 303.2 | 225 |
| July 24, 2025 | 306.45 | 305.3 | 305.3 | 306.45 | 305.05 | 77 |
| July 23, 2025 | 304.45 | 304.2 | 304.2 | 305.55 | 303.7 | 1,252 |
| July 22, 2025 | 303.05 | 302 | 302 | 303.1 | 301.25 | 237 |
| July 21, 2025 | 304.7 | 303.9 | 303.9 | 304.7 | 303.15 | 248 |
| July 18, 2025 | 305.8 | 304.45 | 304.45 | 305.8 | 304.2 | 37 |
| July 17, 2025 | 303.1 | 304.6 | 304.6 | 304.6 | 303 | 159 |
| July 16, 2025 | 301.6 | 300.2 | 300.2 | 303 | 300.2 | 756 |
| July 15, 2025 | 305.45 | 303.05 | 303.05 | 305.5 | 303.05 | 271 |
| July 14, 2025 | 302 | 303.95 | 303.95 | 303.95 | 302 | 151 |
| July 11, 2025 | 306.35 | 304.65 | 304.65 | 306.35 | 304.25 | 506 |
| July 10, 2025 | 308.45 | 307.55 | 307.55 | 308.75 | 307.55 | 41 |
| July 09, 2025 | 304.9 | 307.8 | 307.8 | 307.8 | 304.55 | 136 |
| July 08, 2025 | 303.45 | 304.2 | 304.2 | 304.3 | 303.1 | 543 |
| July 07, 2025 | 301.35 | 303.25 | 303.25 | 303.25 | 301.35 | 279 |
| July 04, 2025 | 302.2 | 300.55 | 300.55 | 302.2 | 300.2 | 129 |
| July 03, 2025 | 302.65 | 303.45 | 303.45 | 303.45 | 301.65 | 268 |
| July 02, 2025 | 302.05 | 301.7 | 301.7 | 302.05 | 300.9 | 234 |
| July 01, 2025 | 301.85 | 300.05 | 300.05 | 301.85 | 299.2 | 658 |
| June 30, 2025 | 302.75 | 301.2 | 301.2 | 302.75 | 301.2 | 99 |
| June 27, 2025 | 299.7 | 302.3 | 302.3 | 302.3 | 299.7 | 751 |
| June 26, 2025 | 299.35 | 297.7 | 297.7 | 299.35 | 297.7 | 218 |
| June 25, 2025 | 301.3 | 298.2 | 298.2 | 301.3 | 298.2 | 254 |
| June 24, 2025 | 302.2 | 301 | 301 | 302.2 | 300.4 | 532 |
| June 23, 2025 | 295.5 | 296.15 | 296.15 | 297.4 | 295.5 | 194 |
| June 20, 2025 | 296.75 | 297 | 297 | 298.25 | 296.65 | 38 |
| June 19, 2025 | 297 | 295.05 | 295.05 | 297 | 295.05 | 704 |
| June 18, 2025 | 299.6 | 298.45 | 298.45 | 299.6 | 297.45 | 175 |
| June 17, 2025 | 300.1 | 299.6 | 299.6 | 300.1 | 298.5 | 479 |
| June 16, 2025 | 300.65 | 302.3 | 302.3 | 302.3 | 300.35 | 884 |
| June 13, 2025 | 299.15 | 299.75 | 299.75 | 299.75 | 299.15 | 2,163 |
| June 12, 2025 | 303.35 | 303.2 | 303.2 | 303.9 | 301.7 | 2,163 |
| June 11, 2025 | 306.1 | 305.1 | 305.1 | 306.5 | 305.1 | 272 |
| June 10, 2025 | 306.6 | 306 | 306 | 306.85 | 305.05 | 1,567 |
| June 09, 2025 | 307.05 | 306.6 | 306.6 | 307.05 | 305.4 | 44 |
| June 06, 2025 | 305.75 | 306.9 | 306.9 | 307.2 | 305.75 | 182 |
| June 05, 2025 | 305.65 | 305.8 | 305.8 | 306 | 305.65 | 572 |
| June 04, 2025 | 304.6 | 306.3 | 306.3 | 306.3 | 304.6 | 84 |
| June 03, 2025 | 304.3 | 301.95 | 301.95 | 304.3 | 301.95 | 104 |
| June 02, 2025 | 302.75 | 302.85 | 302.85 | 303.3 | 301.35 | 927 |
| May 30, 2025 | 304 | 303.5 | 303.5 | 305.35 | 303.5 | 11 |
| May 29, 2025 | 306.55 | 303.8 | 303.8 | 306.55 | 303.8 | 28 |
| May 28, 2025 | 305.55 | 303.55 | 303.55 | 306 | 303.55 | 575 |
| May 27, 2025 | 304.65 | 304.55 | 304.55 | 306.3 | 304.55 | 122 |