272.00
-2.8(-1.02%)
Currency In EUR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 270.7 | 272 | 272 | 273.35 | 269.45 | 45,637 |
October 16, 2025 | 273.1 | 274.8 | 274.8 | 274.8 | 272.6 | 38,724 |
October 15, 2025 | 273.2 | 272.6 | 272.6 | 273.4 | 272.3 | 34,891 |
October 14, 2025 | 270.05 | 271.4 | 271.4 | 271.4 | 269.1 | 28,013 |
October 13, 2025 | 271.75 | 272.25 | 272.25 | 272.85 | 271.05 | 39,286 |
October 10, 2025 | 274.5 | 270.5 | 270.5 | 274.75 | 270.5 | 37,315 |
October 09, 2025 | 275.45 | 274.2 | 274.2 | 275.65 | 274.2 | 41,125 |
October 08, 2025 | 273.9 | 275.55 | 275.55 | 275.9 | 273.75 | 41,531 |
October 07, 2025 | 273.8 | 273.45 | 273.45 | 274.55 | 273.25 | 41,758 |
October 06, 2025 | 273.75 | 273.85 | 273.85 | 274.55 | 272.7 | 39,960 |
October 03, 2025 | 273.55 | 273.95 | 273.95 | 274 | 273.15 | 41,799 |
October 02, 2025 | 273.2 | 272.6 | 272.6 | 273.7 | 272.3 | 56,910 |
October 01, 2025 | 268.15 | 271.2 | 271.2 | 271.45 | 267.8 | 54,796 |
September 30, 2025 | 266.4 | 267.8 | 267.8 | 268 | 265.65 | 28,353 |
September 29, 2025 | 266.75 | 266.75 | 266.75 | 267.45 | 266.3 | 19,892 |
September 26, 2025 | 264.85 | 266.35 | 266.35 | 266.5 | 264.65 | 27,154 |
September 25, 2025 | 264.9 | 264.1 | 264.1 | 265.35 | 263.55 | 36,855 |
September 24, 2025 | 265.85 | 265.75 | 265.75 | 266.45 | 264.75 | 37,570 |
September 23, 2025 | 266 | 266.55 | 266.55 | 267.4 | 265.8 | 35,148 |
September 22, 2025 | 265.95 | 265.5 | 265.5 | 265.95 | 264.85 | 32,208 |
September 19, 2025 | 266.25 | 266.05 | 266.05 | 267.2 | 265.9 | 47,031 |
September 18, 2025 | 265.35 | 266.35 | 266.35 | 266.75 | 265.25 | 25,181 |
September 17, 2025 | 264.7 | 264.3 | 264.3 | 265 | 264 | 26,929 |
September 16, 2025 | 267.1 | 264.3 | 264.3 | 267.2 | 264.1 | 30,841 |
September 15, 2025 | 267 | 267.25 | 267.25 | 268 | 266.75 | 31,563 |
September 12, 2025 | 266.55 | 266.2 | 266.2 | 266.9 | 265.45 | 21,272 |
September 11, 2025 | 265.45 | 266.4 | 266.4 | 266.65 | 265 | 32,380 |
September 10, 2025 | 266.05 | 264.95 | 264.95 | 266.5 | 264.75 | 43,234 |
September 09, 2025 | 265.25 | 265.1 | 265.1 | 265.85 | 264.4 | 26,849 |
September 08, 2025 | 264.6 | 264.85 | 264.85 | 265.2 | 263.9 | 35,004 |
September 05, 2025 | 264.65 | 263.65 | 263.65 | 265.1 | 263 | 35,176 |
September 04, 2025 | 262.4 | 263.85 | 263.85 | 264.1 | 262.15 | 31,985 |
September 03, 2025 | 261.95 | 262.2 | 262.2 | 262.55 | 260.8 | 27,080 |
September 02, 2025 | 264.25 | 260.45 | 260.45 | 264.25 | 260.45 | 51,232 |
September 01, 2025 | 264.85 | 264.6 | 264.6 | 265.15 | 264.1 | 37,254 |
August 29, 2025 | 265.2 | 263.95 | 263.95 | 265.5 | 263.8 | 26,971 |
August 28, 2025 | 266.95 | 265.65 | 265.65 | 267.1 | 265.05 | 26,226 |
August 27, 2025 | 266.6 | 266.05 | 266.05 | 266.75 | 265.4 | 38,092 |
August 26, 2025 | 266.3 | 265.8 | 265.8 | 266.9 | 265.4 | 30,084 |
August 25, 2025 | 268.65 | 267.85 | 267.85 | 269.15 | 267.85 | 37,672 |
August 22, 2025 | 267.8 | 269.3 | 269.3 | 270.05 | 267.7 | 31,405 |
August 21, 2025 | 268 | 268.2 | 268.2 | 268.2 | 266.85 | 22,222 |
August 20, 2025 | 266.7 | 268.1 | 268.1 | 268.45 | 266.5 | 24,726 |
August 19, 2025 | 266.05 | 267.5 | 267.5 | 267.75 | 265.8 | 33,468 |
August 18, 2025 | 265.95 | 265.55 | 265.55 | 265.95 | 264.7 | 64,239 |
August 15, 2025 | 267 | 265.5 | 265.5 | 267 | 265.3 | 20,566 |
August 14, 2025 | 264.3 | 265.7 | 265.7 | 265.7 | 264.25 | 28,844 |
August 13, 2025 | 263.55 | 263.9 | 263.9 | 264.1 | 263.4 | 24,558 |
August 12, 2025 | 262.95 | 262.5 | 262.5 | 262.95 | 261.6 | 27,682 |
August 11, 2025 | 262.9 | 261.9 | 261.9 | 263 | 261.7 | 22,802 |
August 08, 2025 | 262.05 | 262.05 | 262.05 | 262.6 | 261.55 | 33,860 |
August 07, 2025 | 259.35 | 261.6 | 261.6 | 262.1 | 259.2 | 19,225 |
August 06, 2025 | 259.9 | 259.05 | 259.05 | 260.25 | 258.6 | 31,933 |
August 05, 2025 | 259.95 | 258.95 | 258.95 | 260.15 | 258.85 | 41,433 |
August 04, 2025 | 256.5 | 258.7 | 258.7 | 258.7 | 256.3 | 51,607 |
August 01, 2025 | 258.7 | 255.05 | 255.05 | 258.9 | 254.4 | 83,355 |
July 31, 2025 | 264.2 | 261.4 | 261.4 | 264.75 | 261.25 | 84,877 |
July 30, 2025 | 263 | 263.5 | 263.5 | 264.05 | 262.7 | 38,913 |
July 29, 2025 | 263.5 | 263.55 | 263.55 | 265.35 | 263.4 | 40,516 |
July 28, 2025 | 265.8 | 262.85 | 262.85 | 265.85 | 262.5 | 36,119 |