266.00
-3.5(-1.30%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 04, 2025 | 250.05 | 249.9 | 249.9 | 253.3 | 248.9 | 1,341 |
| July 03, 2025 | 250.7 | 250.1 | 250.1 | 251.2 | 248.8 | 1,364 |
| July 02, 2025 | 253.55 | 250.5 | 250.5 | 254.1 | 249.15 | 1,157 |
| July 01, 2025 | 249.5 | 253.15 | 253.15 | 253.15 | 247.5 | 2,397 |
| June 30, 2025 | 249.65 | 248.35 | 248.35 | 250.4 | 248.1 | 686 |
| June 27, 2025 | 245 | 247.45 | 247.45 | 247.45 | 243.9 | 7,514 |
| June 26, 2025 | 245.3 | 244.45 | 244.45 | 245.55 | 242.4 | 1,584 |
| June 25, 2025 | 251.45 | 247.4 | 247.4 | 252.05 | 247.4 | 1,202 |
| June 24, 2025 | 251.3 | 249.4 | 249.4 | 251.3 | 248.85 | 1,749 |
| June 23, 2025 | 246.7 | 249.4 | 249.4 | 251.05 | 245 | 1,112 |
| June 20, 2025 | 251.55 | 250.2 | 250.2 | 252.35 | 249.85 | 1,574 |
| June 19, 2025 | 256.5 | 250.9 | 250.9 | 256.5 | 250.05 | 95 |
| June 18, 2025 | 254.9 | 252.6 | 252.6 | 254.9 | 252.25 | 1,138 |
| June 17, 2025 | 256 | 255.95 | 255.95 | 256.55 | 254.2 | 871 |
| June 16, 2025 | 262 | 257.3 | 257.3 | 262 | 257 | 1,115 |