317.37
-0.66(-0.21%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 319.6 | 318.03 | 318.03 | 319.6 | 317.81 | 627 |
| August 14, 2025 | 318.18 | 317.84 | 317.84 | 318.81 | 317.84 | 410 |
| August 13, 2025 | 317.7 | 317.97 | 317.97 | 318.4 | 317.7 | 1,376 |
| August 12, 2025 | 314.6 | 316.45 | 316.45 | 316.55 | 313.97 | 730 |
| August 11, 2025 | 315.6 | 314.88 | 314.88 | 315.67 | 314.88 | 223 |
| August 08, 2025 | 313.18 | 314.13 | 314.13 | 314.46 | 313.18 | 727 |
| August 07, 2025 | 313.54 | 312.52 | 312.52 | 314.82 | 312.52 | 149 |
| August 06, 2025 | 311.81 | 312.63 | 312.63 | 312.63 | 311.22 | 179 |
| August 05, 2025 | 312.97 | 310.33 | 310.33 | 312.99 | 310.33 | 277 |
| August 04, 2025 | 308.76 | 311.28 | 311.28 | 311.33 | 308.76 | 424 |
| August 01, 2025 | 311.69 | 307.59 | 307.59 | 311.69 | 307.29 | 1,480 |
| July 31, 2025 | 316.89 | 315.24 | 315.24 | 317.32 | 314.63 | 952 |
| July 30, 2025 | 314.73 | 314.5 | 314.5 | 315.05 | 314.5 | 571 |
| July 29, 2025 | 315.72 | 314.55 | 314.55 | 316.25 | 314.55 | 304 |
| July 28, 2025 | 316.64 | 315.44 | 315.44 | 316.77 | 315.44 | 118 |
| July 25, 2025 | 314.48 | 314.81 | 314.81 | 314.81 | 314.37 | 349 |
| July 24, 2025 | 313.87 | 314.62 | 314.62 | 314.62 | 313.87 | 75 |
| July 23, 2025 | 312.27 | 312.24 | 312.24 | 312.69 | 311.97 | 1,477 |
| July 22, 2025 | 311.3 | 311 | 311 | 311.39 | 310.6 | 1,770 |
| July 21, 2025 | 311.47 | 312.78 | 312.78 | 312.78 | 311.47 | 1,533 |
| July 18, 2025 | 311.83 | 311.01 | 311.01 | 311.83 | 310.55 | 325 |
| July 17, 2025 | 309.48 | 310.52 | 310.52 | 310.52 | 309 | 465 |
| July 16, 2025 | 307.39 | 306.44 | 306.44 | 308.88 | 306.44 | 75 |
| July 15, 2025 | 310.5 | 309.68 | 309.68 | 310.86 | 309.68 | 189 |
| July 14, 2025 | 307.34 | 309.17 | 309.17 | 309.17 | 307.25 | 412 |
| July 11, 2025 | 309.24 | 309.18 | 309.18 | 309.24 | 308.12 | 1,661 |
| July 10, 2025 | 308.48 | 310.04 | 310.04 | 310.04 | 308.48 | 7 |
| July 09, 2025 | 307.48 | 308.36 | 308.36 | 309.28 | 307.48 | 196 |
| July 08, 2025 | 307.92 | 307.42 | 307.42 | 308.63 | 307.31 | 10,014 |
| July 07, 2025 | 308.76 | 308.53 | 308.53 | 309.23 | 308.44 | 946 |
| July 04, 2025 | 309.07 | 308.33 | 308.33 | 309.07 | 307.56 | 310 |
| July 03, 2025 | 307.95 | 310.15 | 310.15 | 310.15 | 307.81 | 263 |
| July 02, 2025 | 307.29 | 307.01 | 307.01 | 307.29 | 305.86 | 1,598 |
| July 01, 2025 | 306.27 | 306.32 | 306.32 | 306.32 | 305.4 | 36 |
| June 30, 2025 | 306.12 | 305.96 | 305.96 | 306.33 | 305.73 | 145 |
| June 27, 2025 | 304.49 | 305.48 | 305.48 | 305.48 | 304.49 | 52 |
| June 26, 2025 | 302.13 | 303.06 | 303.06 | 303.3 | 302.13 | 1,772 |
| June 25, 2025 | 301.35 | 301.23 | 301.23 | 301.71 | 301.23 | 52 |
| June 24, 2025 | 300.95 | 300.79 | 300.79 | 300.99 | 300 | 802 |
| June 23, 2025 | 295.03 | 296.21 | 296.21 | 296.83 | 295.03 | 715 |
| June 20, 2025 | 295.21 | 296.07 | 296.07 | 297.47 | 294.92 | 516 |
| June 19, 2025 | 295.17 | 293.2 | 293.2 | 295.17 | 293.2 | 41 |
| June 18, 2025 | 296.65 | 297.19 | 297.19 | 297.71 | 296.02 | 49 |
| June 17, 2025 | 297.25 | 297.46 | 297.46 | 297.68 | 296.97 | 70 |
| June 16, 2025 | 297.27 | 299.05 | 299.05 | 299.09 | 297.06 | 201 |
| June 13, 2025 | 295.35 | 297.52 | 297.52 | 297.52 | 295.35 | 633 |
| June 12, 2025 | 297.75 | 298.62 | 298.62 | 298.62 | 296.62 | 699 |
| June 11, 2025 | 298.13 | 299.55 | 299.55 | 299.81 | 298.13 | 52 |
| June 10, 2025 | 296.99 | 297.49 | 297.49 | 297.66 | 296.44 | 16 |
| June 09, 2025 | 296.95 | 297.22 | 297.22 | 297.31 | 296.95 | 9 |
| June 06, 2025 | 295.27 | 296.66 | 296.66 | 297.71 | 294.99 | 66 |
| June 05, 2025 | 295.57 | 297.01 | 297.01 | 297.01 | 294.87 | 767 |
| June 04, 2025 | 295.54 | 296.04 | 296.04 | 296.44 | 295.54 | 246 |
| June 03, 2025 | 292.93 | 295.17 | 295.17 | 295.17 | 292.32 | 178 |
| June 02, 2025 | 291.08 | 292 | 292 | 292.48 | 290.75 | 813 |
| May 30, 2025 | 292 | 291.76 | 291.76 | 292.63 | 291.1 | 1,087 |
| May 29, 2025 | 295.8 | 292.5 | 292.5 | 295.8 | 292.5 | 2 |
| May 28, 2025 | 292.8 | 292.33 | 292.33 | 293.45 | 292.33 | 551 |
| May 27, 2025 | 290.68 | 292.06 | 292.06 | 292.06 | 290.68 | 20 |
| May 26, 2025 | 290.55 | 290.67 | 290.67 | 291 | 290.55 | 139 |