266.75
+0.4(+0.15%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 25, 2025 | 262.8 | 263.3 | 263.3 | 263.6 | 262.4 | 35,594 |
| July 24, 2025 | 264.6 | 263.9 | 263.9 | 265.25 | 263.6 | 30,563 |
| July 23, 2025 | 262.85 | 263.35 | 263.35 | 263.85 | 262.45 | 47,805 |
| July 22, 2025 | 261.15 | 260.65 | 260.65 | 261.15 | 259.85 | 33,010 |
| July 21, 2025 | 261.95 | 261.65 | 261.65 | 262.1 | 260.8 | 26,694 |
| July 18, 2025 | 262.65 | 261.75 | 261.75 | 263 | 261.55 | 25,733 |
| July 17, 2025 | 261.15 | 261.7 | 261.7 | 261.95 | 260.75 | 50,300 |
| July 16, 2025 | 260.2 | 259.05 | 259.05 | 261.15 | 259.05 | 41,604 |
| July 15, 2025 | 262.45 | 260.8 | 260.8 | 262.7 | 260.7 | 65,208 |
| July 14, 2025 | 260.55 | 261.8 | 261.8 | 261.8 | 260.25 | 27,793 |
| July 11, 2025 | 263.85 | 261.85 | 261.85 | 263.9 | 261.7 | 34,090 |
| July 10, 2025 | 264.45 | 264.7 | 264.7 | 264.95 | 264.05 | 32,248 |
| July 09, 2025 | 261.85 | 263.35 | 263.35 | 263.55 | 261.45 | 33,642 |
| July 08, 2025 | 260.25 | 261.25 | 261.25 | 261.25 | 259.5 | 28,851 |
| July 07, 2025 | 259.05 | 260.2 | 260.2 | 260.2 | 258.75 | 44,664 |