257.70
-2.5(-0.96%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 259.15 | 260.2 | 260.2 | 260.4 | 258.8 | 249 |
| September 25, 2025 | 259.55 | 259.75 | 259.75 | 261.85 | 259.05 | 479 |
| September 24, 2025 | 256.95 | 259.5 | 259.5 | 259.65 | 256.65 | 822 |
| September 23, 2025 | 257.25 | 255.4 | 255.4 | 257.85 | 255.05 | 646 |
| September 22, 2025 | 257.95 | 257.4 | 257.4 | 257.95 | 255.5 | 1,321 |
| September 19, 2025 | 255.05 | 258.2 | 258.2 | 258.2 | 255.05 | 523 |
| September 18, 2025 | 259 | 254.65 | 254.65 | 259 | 254.05 | 1,668 |
| September 17, 2025 | 257.2 | 258.45 | 258.45 | 258.45 | 256.45 | 1,683 |
| September 16, 2025 | 256.75 | 257.4 | 257.4 | 258.3 | 255.5 | 1,396 |
| September 15, 2025 | 260.75 | 256.95 | 256.95 | 261.1 | 256.55 | 1,081 |
| September 12, 2025 | 262.1 | 261.85 | 261.85 | 262.8 | 261.4 | 622 |
| September 11, 2025 | 261.3 | 262.55 | 262.55 | 262.7 | 260.5 | 759 |
| September 10, 2025 | 267.15 | 261.8 | 261.8 | 267.15 | 260.85 | 3,910 |
| September 09, 2025 | 266.45 | 266.8 | 266.8 | 266.8 | 264.85 | 828 |
| September 08, 2025 | 268.4 | 266 | 266 | 268.45 | 264.2 | 1,042 |
| September 05, 2025 | 272 | 269.5 | 269.5 | 272.4 | 269.05 | 1,552 |
| September 04, 2025 | 271 | 274.05 | 274.05 | 274.2 | 271 | 574 |
| September 03, 2025 | 271.45 | 270.35 | 270.35 | 271.75 | 268.45 | 1,342 |
| September 02, 2025 | 267.4 | 269.65 | 269.65 | 270.6 | 266.4 | 758 |
| September 01, 2025 | 268.25 | 265.9 | 264.38 | 268.65 | 262.85 | 1,120 |
| August 29, 2025 | 267.25 | 266.65 | 265.12 | 268.8 | 266.5 | 622 |
| August 28, 2025 | 270.6 | 266 | 266 | 270.6 | 265.15 | 1,069 |
| August 27, 2025 | 268.45 | 269.45 | 269.45 | 272.15 | 268.45 | 321 |
| August 26, 2025 | 267.4 | 268.8 | 268.8 | 270.4 | 267.4 | 775 |
| August 25, 2025 | 267.85 | 267.45 | 267.45 | 269.55 | 267.35 | 699 |
| August 22, 2025 | 268.45 | 268 | 268 | 272.5 | 267.45 | 825 |
| August 21, 2025 | 268.8 | 269.1 | 269.1 | 269.65 | 267.55 | 1,123 |
| August 20, 2025 | 266.2 | 270.3 | 270.3 | 270.75 | 266.2 | 1,303 |
| August 19, 2025 | 264 | 267.85 | 267.85 | 269.2 | 263.85 | 396 |
| August 18, 2025 | 264.85 | 264 | 264 | 264.85 | 263.35 | 744 |
| August 15, 2025 | 264.85 | 263.05 | 263.05 | 265.35 | 262.2 | 1,554 |
| August 14, 2025 | 261.05 | 261.75 | 261.75 | 262 | 260.45 | 495 |
| August 13, 2025 | 258.45 | 258.4 | 258.4 | 260.5 | 257.6 | 714 |
| August 12, 2025 | 262.2 | 258.55 | 258.55 | 262.4 | 257.65 | 783 |
| August 11, 2025 | 262.05 | 264.1 | 264.1 | 264.35 | 262 | 1,422 |
| August 08, 2025 | 264.3 | 261.6 | 261.6 | 265.15 | 261.6 | 1,275 |
| August 07, 2025 | 264 | 263.45 | 263.45 | 265.75 | 263.35 | 1,275 |
| August 06, 2025 | 260.4 | 263.9 | 263.9 | 268.65 | 258.6 | 3,861 |
| August 05, 2025 | 263 | 260.95 | 260.95 | 264.1 | 260.95 | 907 |
| August 04, 2025 | 262.5 | 264.1 | 264.1 | 264.45 | 259.95 | 1,314 |
| August 01, 2025 | 262.9 | 262.35 | 262.35 | 262.9 | 260 | 1,364 |
| July 31, 2025 | 264.6 | 263.7 | 263.7 | 265.45 | 263.55 | 1,311 |
| July 30, 2025 | 262.1 | 264.8 | 264.8 | 264.8 | 261.65 | 1,289 |
| July 29, 2025 | 258.8 | 261.15 | 261.15 | 261.5 | 257.4 | 1,375 |
| July 28, 2025 | 254.1 | 255.8 | 255.8 | 255.9 | 253.8 | 1,489 |
| July 25, 2025 | 250.55 | 252.15 | 252.15 | 254.7 | 250.5 | 3,040 |
| July 24, 2025 | 252.85 | 251.95 | 251.95 | 253.9 | 251.7 | 777 |
| July 23, 2025 | 255.15 | 254.15 | 254.15 | 256.1 | 253.7 | 1,046 |
| July 22, 2025 | 253.75 | 252.85 | 252.85 | 255.95 | 252.75 | 2,055 |
| July 21, 2025 | 256 | 253.55 | 253.55 | 256.35 | 253.45 | 956 |
| July 18, 2025 | 258.9 | 255.75 | 255.75 | 258.9 | 255.35 | 1,633 |
| July 17, 2025 | 257.8 | 258.5 | 258.5 | 261 | 257.5 | 1,505 |
| July 16, 2025 | 257.8 | 254.1 | 254.1 | 259.2 | 254.1 | 909 |
| July 15, 2025 | 258.15 | 258.65 | 258.65 | 259.95 | 257.7 | 1,552 |
| July 14, 2025 | 256.35 | 257.95 | 257.95 | 257.95 | 252.75 | 1,629 |
| July 11, 2025 | 255.4 | 254.9 | 254.9 | 258.85 | 254.5 | 2,109 |
| July 10, 2025 | 252.1 | 255.5 | 255.5 | 256.9 | 251.9 | 865 |
| July 09, 2025 | 248.1 | 249.9 | 249.9 | 250.15 | 248.1 | 1,050 |
| July 08, 2025 | 251.2 | 249.2 | 249.2 | 251.2 | 248.5 | 2,282 |
| July 07, 2025 | 250.45 | 251.4 | 251.4 | 251.8 | 250.1 | 1,707 |