285.30
+1.05(+0.37%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 284.15 | 285.3 | 285.3 | 285.3 | 284.15 | 11 |
| September 25, 2025 | 284.25 | 284.25 | 284.25 | 284.35 | 284.25 | 11 |
| September 24, 2025 | 282.95 | 284.2 | 284.2 | 284.2 | 282.5 | 11 |
| September 23, 2025 | 280.6 | 282 | 282 | 282.35 | 280.2 | 67 |
| September 22, 2025 | 282.15 | 280.45 | 280.45 | 282.15 | 280.45 | 67 |
| September 19, 2025 | 281.95 | 281.9 | 281.9 | 282.3 | 281.9 | 1 |
| September 18, 2025 | 282.7 | 282.5 | 282.5 | 282.7 | 282.15 | 1 |
| September 17, 2025 | 279.85 | 281.5 | 281.5 | 281.5 | 279.85 | 1 |
| September 16, 2025 | 282.7 | 280.7 | 280.7 | 282.7 | 280.7 | 1 |
| September 15, 2025 | 286.15 | 284.45 | 284.45 | 286.15 | 284.45 | 1 |
| September 12, 2025 | 286.7 | 286.75 | 286.75 | 286.75 | 286.7 | 1 |
| September 11, 2025 | 285.85 | 286.65 | 286.65 | 286.65 | 285.85 | 1 |
| September 10, 2025 | 286.05 | 284.1 | 284.1 | 286.05 | 284.1 | 1 |
| September 09, 2025 | 284.35 | 285.05 | 285.05 | 285.05 | 284.35 | 1 |
| September 08, 2025 | 285.55 | 283.85 | 283.85 | 285.55 | 283.85 | 1 |
| September 05, 2025 | 287.85 | 285.2 | 285.2 | 287.85 | 285.2 | 1 |
| September 04, 2025 | 287.55 | 288.1 | 288.1 | 288.1 | 287.55 | 1 |
| September 03, 2025 | 287.7 | 286.35 | 286.35 | 287.7 | 286.35 | 71 |
| September 02, 2025 | 286.5 | 287.05 | 287.05 | 287.55 | 286.5 | 71 |
| September 01, 2025 | 286.1 | 287 | 287 | 287 | 286.1 | 71 |
| August 29, 2025 | 286.8 | 285.8 | 285.8 | 286.95 | 285.8 | 71 |
| August 28, 2025 | 289.15 | 286.3 | 286.3 | 289.25 | 286.2 | 71 |
| August 27, 2025 | 288.6 | 289.15 | 289.15 | 289.65 | 288.6 | 40 |
| August 26, 2025 | 289.35 | 287.6 | 287.6 | 289.35 | 287.6 | 40 |
| August 25, 2025 | 290.35 | 289 | 289 | 290.65 | 289 | 40 |
| August 22, 2025 | 293 | 290.45 | 290.45 | 293.4 | 290.45 | 40 |
| August 21, 2025 | 292.3 | 292.6 | 292.6 | 292.6 | 291.3 | 40 |
| August 20, 2025 | 289.6 | 290.9 | 290.9 | 290.9 | 289.4 | 40 |
| August 19, 2025 | 286.9 | 288.7 | 288.7 | 288.7 | 286.8 | 40 |
| August 18, 2025 | 287.6 | 287.9 | 287.9 | 287.9 | 287.6 | 40 |
| August 15, 2025 | 288.2 | 286.95 | 286.95 | 288.2 | 286.95 | 40 |
| August 14, 2025 | 287.8 | 288.2 | 288.2 | 288.55 | 287.8 | 40 |
| August 13, 2025 | 286.8 | 286.75 | 286.75 | 286.8 | 286.6 | 4 |
| August 12, 2025 | 289.25 | 286.15 | 286.15 | 289.25 | 286.15 | 4 |
| August 11, 2025 | 288.45 | 289.6 | 289.6 | 289.6 | 288.45 | 4 |
| August 08, 2025 | 287.75 | 287.25 | 287.25 | 287.8 | 287.25 | 4 |
| August 07, 2025 | 287.45 | 286.75 | 286.75 | 288.8 | 286.75 | 4 |
| August 06, 2025 | 289.75 | 288.95 | 288.95 | 289.75 | 288.95 | 4 |
| August 05, 2025 | 290.65 | 289.65 | 289.65 | 291.15 | 289.65 | 4 |
| August 04, 2025 | 287.5 | 289.8 | 289.8 | 289.8 | 287.4 | 108 |
| August 01, 2025 | 290.3 | 287.05 | 287.05 | 290.3 | 287.05 | 108 |
| July 31, 2025 | 292.5 | 292.4 | 292.4 | 292.5 | 292.4 | 4 |
| July 30, 2025 | 290.05 | 292.7 | 292.7 | 292.7 | 290.05 | 4 |
| July 29, 2025 | 288.3 | 290.7 | 290.7 | 290.7 | 288 | 4 |
| July 28, 2025 | 287.65 | 287.7 | 287.7 | 288.55 | 287.65 | 4 |
| July 25, 2025 | 286.1 | 286.4 | 286.4 | 286.9 | 286.1 | 4 |
| July 24, 2025 | 285.1 | 285.1 | 285.1 | 285.1 | 284.95 | 4 |
| July 23, 2025 | 285.35 | 285.35 | 285.35 | 285.7 | 285.2 | 4 |
| July 22, 2025 | 283.6 | 284.25 | 284.25 | 284.25 | 283.4 | 50 |
| July 21, 2025 | 284.55 | 284.1 | 284.1 | 284.6 | 284.1 | 50 |
| July 18, 2025 | 285.25 | 284.45 | 284.45 | 285.25 | 283.9 | 50 |
| July 17, 2025 | 284.3 | 284.7 | 284.7 | 284.7 | 284.3 | 50 |
| July 16, 2025 | 281.6 | 279.95 | 279.95 | 282.3 | 279.95 | 50 |
| July 15, 2025 | 283.45 | 283.25 | 283.25 | 283.45 | 283.25 | 1 |
| July 14, 2025 | 281.05 | 282.55 | 282.55 | 282.55 | 281.05 | 1 |
| July 11, 2025 | 283.05 | 280.95 | 280.95 | 283.05 | 280.95 | 1 |
| July 10, 2025 | 281.25 | 283.35 | 283.35 | 283.35 | 281.25 | 1 |
| July 09, 2025 | 281.65 | 281.25 | 281.25 | 282.3 | 281.25 | 1 |
| July 08, 2025 | 283.3 | 282.4 | 282.4 | 283.3 | 282.4 | 1 |
| July 07, 2025 | 282.75 | 282.95 | 282.95 | 283.75 | 282.75 | 1 |