297.70
+8(+2.76%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 310.2 | 289.7 | 312 | 310.3 | 289.7 | 1,080 |
| January 13, 2026 | 285.5 | 311.4 | 311.4 | 311.4 | 285.5 | 769 |
| January 12, 2026 | 285.8 | 289.1 | 289.1 | 296.5 | 284.9 | 2,029 |
| January 09, 2026 | 298.8 | 302.5 | 302.5 | 306.8 | 290 | 2,688 |
| January 08, 2026 | 324.2 | 299.6 | 299.6 | 324.2 | 296.4 | 2,680 |
| January 07, 2026 | 333.9 | 342 | 342 | 342 | 321 | 1,429 |
| January 06, 2026 | 301.9 | 314.5 | 314.5 | 318.4 | 289.8 | 1,984 |
| January 05, 2026 | 335.2 | 300.2 | 303.6 | 337.1 | 295.8 | 2,468 |
| January 02, 2026 | 318 | 324.1 | 324.1 | 324.1 | 318 | 344 |
| December 30, 2025 | 308 | 318.7 | 311.6 | 320.5 | 307 | 270 |
| December 29, 2025 | 330 | 310.5 | 310.5 | 330 | 310.5 | 2,334 |
| December 23, 2025 | 324.1 | 328 | 328 | 331.1 | 324.1 | 372 |
| December 22, 2025 | 317.8 | 323 | 323 | 323 | 317.8 | 1,753 |
| December 19, 2025 | 287.1 | 309.3 | 309.3 | 309.3 | 287.1 | 245 |
| December 18, 2025 | 273.4 | 284.3 | 284.3 | 291.6 | 273.4 | 964 |
| December 17, 2025 | 278.2 | 283.7 | 283.7 | 283.7 | 278.2 | 1,209 |
| December 16, 2025 | 270.3 | 265 | 265 | 280.4 | 265 | 717 |
| December 15, 2025 | 276.7 | 286.3 | 286.3 | 286.3 | 276.7 | 1,321 |
| December 12, 2025 | 313.4 | 280.3 | 281.4 | 313.6 | 279.9 | 1,381 |
| December 11, 2025 | 306.2 | 312.1 | 312.1 | 312.1 | 303 | 805 |
| December 10, 2025 | 306.8 | 311.7 | 311.7 | 314.4 | 306.8 | 987 |
| December 09, 2025 | 291.2 | 309 | 309 | 309.5 | 291.2 | 1,235 |
| December 08, 2025 | 286 | 286 | 286 | 286 | 286 | 1,065 |
| December 05, 2025 | 284.1 | 281.4 | 284 | 294.4 | 281.4 | 602 |
| December 04, 2025 | 259.7 | 275.3 | 275.3 | 277.5 | 258 | 312 |
| December 03, 2025 | 258.9 | 252.3 | 252.3 | 264.1 | 249 | 1,213 |
| December 02, 2025 | 270.9 | 257.3 | 257.3 | 275.5 | 255.8 | 1,048 |
| December 01, 2025 | 275.6 | 272.9 | 272.9 | 275.6 | 269.3 | 533 |
| November 28, 2025 | 268.3 | 274.9 | 274.9 | 274.9 | 266.8 | 322 |
| November 27, 2025 | 262.9 | 272.4 | 272.4 | 272.4 | 262.9 | 83 |
| November 26, 2025 | 254.1 | 261.1 | 261.1 | 261.1 | 254.1 | 213 |
| November 25, 2025 | 256.9 | 256.9 | 256.9 | 256.9 | 256.9 | 2,220 |
| November 24, 2025 | 226 | 251.4 | 251.4 | 251.4 | 226 | 1,421 |
| November 21, 2025 | 199.4 | 213.7 | 213.7 | 213.7 | 198 | 973 |
| November 20, 2025 | 244 | 214.4 | 214.4 | 250 | 214.4 | 2,914 |
| November 19, 2025 | 210.8 | 210.8 | 210.8 | 210.8 | 210.8 | 981 |
| November 18, 2025 | 196.1 | 196.1 | 196.1 | 196.1 | 196.1 | 368 |
| November 17, 2025 | 198.35 | 217.8 | 217.8 | 217.8 | 198.35 | 559 |
| November 14, 2025 | 188 | 201.5 | 201.5 | 201.5 | 182.9 | 7,104 |
| November 13, 2025 | 216 | 193.5 | 193.5 | 216 | 193.5 | 674 |
| November 12, 2025 | 220 | 226.5 | 226.5 | 230.4 | 220 | 830 |
| November 11, 2025 | 222.2 | 224.2 | 224.2 | 224.2 | 222.2 | 401 |
| November 10, 2025 | 216 | 229 | 229 | 235.9 | 216 | 621 |
| November 07, 2025 | 208 | 207.4 | 207.4 | 208 | 207.4 | 293 |
| November 06, 2025 | 203.8 | 213 | 213 | 213 | 203.8 | 2,074 |
| November 05, 2025 | 176.7 | 205.1 | 205.1 | 205.7 | 176.7 | 221 |
| November 04, 2025 | 163.35 | 164.95 | 164.95 | 168.75 | 161 | 102 |
| November 03, 2025 | 174.9 | 177.5 | 177.5 | 177.5 | 174.9 | 255 |
| October 31, 2025 | 177.35 | 175.3 | 175.3 | 177.35 | 175.3 | 550 |
| October 30, 2025 | 183.3 | 174.55 | 174.55 | 187.7 | 174.55 | 1,573 |
| October 29, 2025 | 172.05 | 174 | 174 | 174 | 172.05 | 256 |
| October 28, 2025 | 165.9 | 168.15 | 168.15 | 172.05 | 165.9 | 301 |
| October 27, 2025 | 161.55 | 165.35 | 165.35 | 166.35 | 161.55 | 669 |
| October 24, 2025 | 144.8 | 155 | 155 | 155 | 144.8 | 30 |
| October 23, 2025 | 135.55 | 135.55 | 135.55 | 135.55 | 135.55 | 0 |
| October 22, 2025 | 139.45 | 139.45 | 139.45 | 139.45 | 139.45 | 0 |
| October 21, 2025 | 136.9 | 136.9 | 136.9 | 136.9 | 136.9 | 13 |
| October 20, 2025 | 140.3 | 140.3 | 140.3 | 140.3 | 140.3 | 123 |
| October 17, 2025 | 137.2 | 130.4 | 130.4 | 137.2 | 130.4 | 123 |
| October 16, 2025 | 133.1 | 133.1 | 133.1 | 133.1 | 133.1 | 0 |