243.45
+0.05(+0.02%)
Currency In EUR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 29, 2025 | 244.75 | 243.45 | 243.45 | 245 | 242.35 | 6,267 |
September 26, 2025 | 240.4 | 243.4 | 243.4 | 243.6 | 240.4 | 10,882 |
September 25, 2025 | 240.7 | 239.35 | 239.35 | 240.75 | 236.1 | 13,606 |
September 24, 2025 | 240.7 | 242.05 | 242.05 | 243.05 | 238.6 | 3,361 |
September 23, 2025 | 241.2 | 241.35 | 241.35 | 243.1 | 240.05 | 23,064 |
September 22, 2025 | 240.45 | 239.2 | 239.2 | 240.45 | 237.1 | 24,822 |
September 19, 2025 | 243.1 | 241.6 | 241.6 | 244.6 | 241.05 | 14,293 |
September 18, 2025 | 239.35 | 242.7 | 242.7 | 242.7 | 239.35 | 32,535 |
September 17, 2025 | 237.35 | 236.2 | 236.2 | 238.3 | 234.9 | 17,808 |
September 16, 2025 | 243.15 | 235.55 | 235.55 | 243.15 | 235.4 | 13,800 |
September 15, 2025 | 245 | 244.1 | 244.1 | 245.9 | 242.35 | 8,165 |
September 12, 2025 | 244.5 | 242.95 | 242.95 | 244.95 | 241.2 | 7,494 |
September 11, 2025 | 242.05 | 243.25 | 243.25 | 244.65 | 240.3 | 7,274 |
September 10, 2025 | 245.9 | 241.8 | 241.8 | 246.9 | 241.3 | 8,227 |
September 09, 2025 | 244.95 | 243.3 | 243.3 | 246.35 | 242.2 | 3,467 |
September 08, 2025 | 244.5 | 245.3 | 245.3 | 245.85 | 242.7 | 3,718 |
September 05, 2025 | 246.1 | 241.25 | 241.25 | 246.4 | 240.45 | 4,883 |
September 04, 2025 | 242.5 | 244.6 | 244.6 | 245.3 | 242.1 | 5,654 |
September 03, 2025 | 241.75 | 241.05 | 241.05 | 243.55 | 239.75 | 3,427 |
September 02, 2025 | 249.45 | 239 | 239 | 249.45 | 239 | 19,933 |
September 01, 2025 | 250 | 250.6 | 250.6 | 250.6 | 249.3 | 4,063 |
August 29, 2025 | 249.7 | 247.95 | 247.95 | 251.05 | 247.4 | 4,237 |
August 28, 2025 | 254 | 250.7 | 250.7 | 254 | 249.6 | 11,368 |
August 27, 2025 | 253.8 | 250.95 | 250.95 | 253.8 | 249.6 | 12,968 |
August 26, 2025 | 252.45 | 253.3 | 253.3 | 255.05 | 250.7 | 6,791 |
August 25, 2025 | 255.15 | 255.15 | 255.15 | 257.35 | 254.55 | 9,128 |
August 22, 2025 | 255.2 | 257.7 | 257.7 | 259.1 | 255.1 | 9,438 |
August 21, 2025 | 255.85 | 256.25 | 256.25 | 256.35 | 253.75 | 2,672 |
August 20, 2025 | 255 | 255.8 | 255.8 | 257.5 | 254.8 | 5,340 |
August 19, 2025 | 257.65 | 258.85 | 258.85 | 259.3 | 256.35 | 9,047 |
August 18, 2025 | 256.45 | 256.55 | 256.55 | 256.8 | 255.2 | 8,716 |
August 15, 2025 | 261.05 | 257.5 | 257.5 | 261.05 | 257 | 8,008 |
August 14, 2025 | 254.85 | 258.05 | 258.05 | 258.3 | 254.8 | 4,835 |
August 13, 2025 | 253.75 | 253.8 | 253.8 | 255.15 | 253.55 | 5,960 |
August 12, 2025 | 252.85 | 250.95 | 250.95 | 253.15 | 249.2 | 3,239 |
August 11, 2025 | 254.6 | 251.75 | 251.75 | 254.7 | 250.65 | 4,572 |
August 08, 2025 | 253.25 | 253.55 | 253.55 | 254.65 | 252.65 | 5,721 |
August 07, 2025 | 248.9 | 254.3 | 254.3 | 258.55 | 248.65 | 36,489 |
August 06, 2025 | 249.75 | 248.9 | 248.9 | 250.15 | 246.55 | 2,514 |
August 05, 2025 | 248.8 | 247.15 | 247.15 | 249.8 | 246.5 | 13,433 |
August 04, 2025 | 240.65 | 245.6 | 245.6 | 245.95 | 240.65 | 9,474 |
August 01, 2025 | 246 | 238.45 | 238.45 | 246.15 | 238 | 14,679 |
July 31, 2025 | 258 | 252.1 | 252.1 | 259.6 | 251.75 | 7,526 |
July 30, 2025 | 254.5 | 256.6 | 256.6 | 257 | 253.55 | 3,343 |
July 29, 2025 | 252.3 | 255.35 | 255.35 | 257.15 | 252.3 | 7,047 |
July 28, 2025 | 260.3 | 250.1 | 250.1 | 260.65 | 249.8 | 6,068 |
July 25, 2025 | 252.85 | 255.45 | 255.45 | 256.3 | 252.45 | 10,680 |
July 24, 2025 | 261 | 256.95 | 256.95 | 261.55 | 256 | 26,089 |
July 23, 2025 | 256 | 255.8 | 255.8 | 257.3 | 253.8 | 9,740 |
July 22, 2025 | 255.95 | 252 | 252 | 255.95 | 249.55 | 11,219 |
July 21, 2025 | 258.1 | 257.35 | 257.35 | 258.15 | 255.9 | 3,089 |
July 18, 2025 | 261.05 | 257.2 | 257.2 | 261.65 | 256.5 | 9,455 |
July 17, 2025 | 256.55 | 259.05 | 259.05 | 259.05 | 254.9 | 4,180 |
July 16, 2025 | 251.4 | 251.25 | 251.25 | 255.4 | 251 | 3,213 |
July 15, 2025 | 256.15 | 252.6 | 252.6 | 256.65 | 252.6 | 4,522 |
July 14, 2025 | 251.95 | 254.8 | 254.8 | 254.85 | 251 | 5,176 |
July 11, 2025 | 258.95 | 256.6 | 256.6 | 258.95 | 255.05 | 11,643 |
July 10, 2025 | 264.65 | 261.25 | 261.25 | 264.65 | 261 | 18,926 |
July 09, 2025 | 257.7 | 263.1 | 263.1 | 264.15 | 257.55 | 16,686 |
July 08, 2025 | 253.55 | 256.05 | 256.05 | 256.25 | 253.05 | 15,857 |