270.50
-2.95(-1.08%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 274.55 | 270.5 | 270.5 | 275.3 | 269.4 | 12,574 |
| September 04, 2025 | 270.2 | 273.45 | 273.45 | 273.75 | 269.5 | 19,164 |
| September 03, 2025 | 268.95 | 269.8 | 269.8 | 270.05 | 267.2 | 8,142 |
| September 02, 2025 | 273.65 | 268.55 | 268.55 | 273.65 | 267.55 | 8,161 |
| September 01, 2025 | 272.5 | 272.9 | 272.9 | 273.25 | 271.15 | 12,640 |
| August 29, 2025 | 271.2 | 270.9 | 270.9 | 271.2 | 268.5 | 7,701 |
| August 28, 2025 | 272.55 | 272.15 | 272.15 | 273.25 | 270.1 | 7,730 |
| August 27, 2025 | 276.45 | 271.3 | 271.3 | 276.65 | 269.9 | 9,390 |
| August 26, 2025 | 277.75 | 275.45 | 275.45 | 277.75 | 273.95 | 37,682 |
| August 25, 2025 | 284.6 | 282.6 | 282.6 | 286.15 | 282.35 | 9,304 |
| August 22, 2025 | 284.5 | 285.45 | 285.45 | 286.75 | 284.2 | 7,511 |
| August 21, 2025 | 283.4 | 285.4 | 285.4 | 285.4 | 281.9 | 18,326 |
| August 20, 2025 | 284.2 | 283.45 | 283.45 | 284.25 | 282.25 | 12,757 |
| August 19, 2025 | 283.65 | 284.95 | 284.95 | 286 | 283.45 | 7,770 |
| August 18, 2025 | 282.75 | 282.35 | 282.35 | 283 | 280 | 12,162 |
| August 15, 2025 | 286.3 | 286 | 286 | 287.05 | 285.05 | 21,095 |
| August 14, 2025 | 281.85 | 284.5 | 284.5 | 284.6 | 281.65 | 6,472 |
| August 13, 2025 | 279.55 | 281.15 | 281.15 | 281.4 | 279.2 | 11,077 |
| August 12, 2025 | 278.75 | 278.6 | 278.6 | 279.6 | 277.35 | 15,569 |
| August 11, 2025 | 277.5 | 277.55 | 277.55 | 277.55 | 274.2 | 18,505 |
| August 08, 2025 | 271.55 | 275.9 | 275.9 | 276.5 | 271.15 | 14,286 |
| August 07, 2025 | 268.3 | 271.15 | 271.15 | 271.25 | 267.75 | 21,766 |
| August 06, 2025 | 263.5 | 265.85 | 265.85 | 265.85 | 263 | 5,248 |
| August 05, 2025 | 263.7 | 262.3 | 262.3 | 263.95 | 260.95 | 11,674 |
| August 04, 2025 | 258 | 263.05 | 263.05 | 263.05 | 257.9 | 13,882 |
| August 01, 2025 | 262.1 | 256.3 | 256.3 | 263.1 | 254.55 | 27,449 |
| July 31, 2025 | 266.25 | 265.1 | 265.1 | 268.15 | 264.05 | 19,305 |
| July 30, 2025 | 258.65 | 263.25 | 263.25 | 263.25 | 258.45 | 34,588 |
| July 29, 2025 | 256.65 | 259.95 | 259.95 | 260.9 | 256.6 | 18,321 |
| July 28, 2025 | 258.7 | 255.3 | 255.3 | 259.25 | 255 | 19,891 |
| July 25, 2025 | 254.5 | 255.6 | 255.6 | 256.4 | 254.25 | 21,816 |
| July 24, 2025 | 254.5 | 255.75 | 255.75 | 256.4 | 254.4 | 20,139 |
| July 23, 2025 | 249 | 250.3 | 250.3 | 251.25 | 248.1 | 12,087 |
| July 22, 2025 | 246.35 | 246.1 | 246.1 | 246.6 | 243.85 | 2,207 |
| July 21, 2025 | 246 | 246.6 | 246.6 | 246.95 | 243.85 | 7,219 |
| July 18, 2025 | 246.8 | 246.45 | 246.45 | 247.1 | 246 | 4,917 |
| July 17, 2025 | 245.3 | 246.4 | 246.4 | 246.4 | 244.35 | 7,286 |
| July 16, 2025 | 244.55 | 244.1 | 244.1 | 246.55 | 243.95 | 8,640 |
| July 15, 2025 | 248.4 | 244.55 | 244.55 | 248.4 | 244.1 | 6,288 |
| July 14, 2025 | 243.8 | 247.35 | 247.35 | 247.35 | 242.9 | 16,016 |
| July 11, 2025 | 249.95 | 246.35 | 246.35 | 250.2 | 244.65 | 15,374 |
| July 10, 2025 | 254.35 | 250.85 | 250.85 | 254.5 | 250.75 | 15,221 |
| July 09, 2025 | 250.35 | 254.95 | 254.95 | 254.95 | 250.1 | 12,683 |
| July 08, 2025 | 246.8 | 248.6 | 248.6 | 249 | 246.6 | 4,870 |
| July 07, 2025 | 243.1 | 246.1 | 246.1 | 246.1 | 242.8 | 4,495 |
| July 04, 2025 | 245.1 | 242.4 | 242.4 | 245.5 | 241.05 | 5,203 |
| July 03, 2025 | 242.9 | 245.7 | 245.7 | 245.7 | 242.1 | 6,697 |
| July 02, 2025 | 242.2 | 242.8 | 242.8 | 243.85 | 240.6 | 9,011 |
| July 01, 2025 | 242.3 | 239.15 | 239.15 | 242.3 | 239.15 | 6,580 |
| June 30, 2025 | 242.95 | 242.3 | 242.3 | 242.95 | 239.5 | 7,408 |
| June 27, 2025 | 240.65 | 242.95 | 242.95 | 242.95 | 239.55 | 7,707 |
| June 26, 2025 | 240.4 | 238.9 | 238.9 | 240.4 | 238.4 | 5,344 |
| June 25, 2025 | 241.7 | 238.9 | 238.9 | 241.7 | 237.7 | 10,489 |
| June 24, 2025 | 240.75 | 241.85 | 241.85 | 242.6 | 239.5 | 18,870 |
| June 23, 2025 | 236.1 | 235.2 | 235.2 | 237.85 | 233.15 | 11,870 |
| June 20, 2025 | 237.75 | 237.85 | 237.85 | 240.5 | 237.5 | 25,819 |
| June 19, 2025 | 238.85 | 235.8 | 235.8 | 239.8 | 235.8 | 8,321 |
| June 18, 2025 | 239.45 | 240.4 | 240.4 | 240.85 | 237.95 | 17,479 |
| June 17, 2025 | 242.25 | 239 | 239 | 242.25 | 237.95 | 30,267 |
| June 16, 2025 | 241 | 244.5 | 244.5 | 244.5 | 241 | 20,452 |