294.35
+0.15(+0.05%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 294.75 | 294.2 | 294.3 | 294.85 | 293.5 | 49,438 |
| January 12, 2026 | 293.4 | 295 | 295 | 295 | 292.8 | 66,693 |
| January 09, 2026 | 291.8 | 293.75 | 293.75 | 293.9 | 291.8 | 46,329 |
| January 08, 2026 | 290.95 | 290.9 | 290.9 | 291.35 | 290.05 | 33,635 |
| January 07, 2026 | 291.95 | 291.6 | 291.6 | 291.95 | 290.95 | 48,774 |
| January 06, 2026 | 290.9 | 291.7 | 291.85 | 292.05 | 289.95 | 83,504 |
| January 05, 2026 | 288.35 | 290.5 | 290.5 | 290.5 | 287.75 | 70,828 |
| January 02, 2026 | 285.7 | 287.35 | 287.35 | 288.05 | 285.7 | 99,156 |
| December 30, 2025 | 283.95 | 285.5 | 285.5 | 285.5 | 283.9 | 29,250 |
| December 29, 2025 | 283.65 | 283.85 | 283.85 | 284.35 | 283.1 | 41,333 |
| December 23, 2025 | 283.15 | 283.65 | 283.65 | 283.9 | 282.9 | 53,399 |
| December 22, 2025 | 282.8 | 282.95 | 282.95 | 283.15 | 281.85 | 49,695 |
| December 19, 2025 | 281.8 | 283.05 | 283.05 | 283.35 | 281.55 | 31,190 |
| December 18, 2025 | 279.2 | 281.15 | 281.15 | 281.95 | 279.05 | 25,820 |
| December 17, 2025 | 279.95 | 278.75 | 278.75 | 280.65 | 278.75 | 42,725 |
| December 16, 2025 | 280.1 | 280.25 | 280.25 | 281.15 | 278.6 | 31,018 |
| December 15, 2025 | 279.5 | 280.5 | 280.5 | 280.9 | 279.4 | 41,801 |
| December 12, 2025 | 280.7 | 278.55 | 278.55 | 281.6 | 278.4 | 34,035 |
| December 11, 2025 | 277.85 | 280.75 | 280.75 | 280.75 | 277.5 | 31,876 |
| December 10, 2025 | 277.65 | 278.45 | 278.95 | 278.45 | 277.2 | 30,507 |
| December 09, 2025 | 279.15 | 277.95 | 277.95 | 279.45 | 277.95 | 69,086 |
| December 08, 2025 | 278.3 | 278.2 | 278.2 | 278.95 | 278.05 | 36,892 |
| December 05, 2025 | 279.05 | 278.8 | 278.8 | 279.9 | 278.65 | 35,293 |
| December 04, 2025 | 278.15 | 278.8 | 278.8 | 279.1 | 277.6 | 19,830 |
| December 03, 2025 | 277.85 | 277.6 | 277.6 | 278.4 | 276.75 | 34,154 |
| December 02, 2025 | 276.7 | 277.2 | 277.2 | 278.15 | 276.55 | 33,005 |
| December 01, 2025 | 276.2 | 276.8 | 276.8 | 277.15 | 275.7 | 42,820 |
| November 28, 2025 | 277.25 | 277.5 | 277.5 | 277.7 | 276.3 | 25,145 |
| November 27, 2025 | 276 | 276.7 | 276.7 | 276.9 | 275.7 | 24,921 |
| November 26, 2025 | 274.4 | 276.4 | 276.4 | 276.4 | 273.5 | 40,071 |
| November 25, 2025 | 271.35 | 273.35 | 273.35 | 273.4 | 270.25 | 36,054 |
| November 24, 2025 | 271.75 | 270.85 | 270.85 | 272.35 | 269.9 | 43,788 |
| November 21, 2025 | 268.1 | 270.5 | 270.5 | 270.6 | 267.75 | 52,520 |
| November 20, 2025 | 273 | 271 | 271 | 273.3 | 271 | 41,989 |
| November 19, 2025 | 270.25 | 270.05 | 270.05 | 271.95 | 269.25 | 40,108 |
| November 18, 2025 | 271.6 | 270.15 | 270.15 | 272.2 | 269.3 | 48,317 |
| November 17, 2025 | 276.9 | 275.1 | 275.1 | 276.95 | 274.6 | 41,318 |
| November 14, 2025 | 277.05 | 276.4 | 276.4 | 277.25 | 273.8 | 39,439 |
| November 13, 2025 | 281.5 | 279.2 | 279.2 | 281.95 | 279.2 | 53,571 |
| November 12, 2025 | 279.9 | 280.85 | 280.85 | 281.4 | 279.9 | 20,502 |
| November 11, 2025 | 276.65 | 278.95 | 278.95 | 279.15 | 276.6 | 35,172 |
| November 10, 2025 | 274.45 | 275.2 | 275.2 | 275.8 | 273.95 | 30,344 |
| November 07, 2025 | 273.7 | 271.35 | 271.35 | 273.7 | 270.6 | 39,820 |
| November 06, 2025 | 274.45 | 272.7 | 272.7 | 274.8 | 272.7 | 31,730 |
| November 05, 2025 | 272.35 | 274.85 | 274.85 | 275.35 | 272.25 | 29,325 |
| November 04, 2025 | 272 | 274.15 | 274.15 | 274.25 | 270.4 | 61,862 |
| November 03, 2025 | 274.9 | 274.9 | 274.9 | 276.2 | 274.85 | 39,966 |
| October 31, 2025 | 276 | 274.85 | 274.85 | 276.15 | 274.35 | 34,136 |
| October 30, 2025 | 276.05 | 276.2 | 276.2 | 276.3 | 274.75 | 37,490 |
| October 29, 2025 | 276.55 | 276.45 | 276.45 | 277.5 | 276.15 | 34,232 |
| October 28, 2025 | 276.65 | 276.6 | 276.6 | 276.95 | 276.2 | 31,191 |
| October 27, 2025 | 277 | 277.1 | 277.1 | 277.25 | 276.25 | 32,367 |
| October 24, 2025 | 276.65 | 276.4 | 276.4 | 276.7 | 275.05 | 27,492 |
| October 23, 2025 | 275.65 | 275.65 | 275.65 | 276.15 | 275.2 | 41,679 |
| October 22, 2025 | 274.75 | 275.1 | 275.1 | 275.95 | 274.6 | 26,510 |
| October 21, 2025 | 275.1 | 275.4 | 275.4 | 275.8 | 274.55 | 32,156 |
| October 20, 2025 | 273.65 | 274.85 | 274.85 | 275.05 | 273.3 | 23,990 |
| 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 |