287.90
+0.95(+0.33%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 04, 2025 | 282.2 | 281.7 | 281.7 | 282.2 | 281.55 | 1 |
| July 03, 2025 | 280.65 | 282.75 | 282.75 | 282.75 | 280.65 | 1 |
| July 02, 2025 | 282.3 | 279.6 | 279.6 | 282.3 | 279.6 | 1 |
| July 01, 2025 | 281.4 | 282.6 | 282.6 | 282.6 | 280 | 1 |
| June 30, 2025 | 280.6 | 280.75 | 280.75 | 281.15 | 280.6 | 1 |
| June 27, 2025 | 279.5 | 280.35 | 280.35 | 280.35 | 279.35 | 1 |
| June 26, 2025 | 278.95 | 279.6 | 279.6 | 279.6 | 278.85 | 1 |
| June 25, 2025 | 283.25 | 280.95 | 280.95 | 283.25 | 280.95 | 2 |
| June 24, 2025 | 283.65 | 282.3 | 282.3 | 283.65 | 282.3 | 1 |
| June 23, 2025 | 282.4 | 282.8 | 282.8 | 283.1 | 282.4 | 1 |
| June 20, 2025 | 280.9 | 283.35 | 283.35 | 283.35 | 280.9 | 1 |
| June 19, 2025 | 282.65 | 281.55 | 281.55 | 282.65 | 281.55 | 1 |
| June 18, 2025 | 282.25 | 282.25 | 282.25 | 282.25 | 282.1 | 1 |
| June 17, 2025 | 281.35 | 282.55 | 282.55 | 282.55 | 280.7 | 1 |
| June 16, 2025 | 282.45 | 281.7 | 281.7 | 282.45 | 281.7 | 1 |
| June 13, 2025 | 282.35 | 283.7 | 283.7 | 283.7 | 282.35 | 1 |
| June 12, 2025 | 282.55 | 282.4 | 282.4 | 282.55 | 280.5 | 1 |
| June 11, 2025 | 285.5 | 283.95 | 283.95 | 285.5 | 283.95 | 1 |
| June 10, 2025 | 285.75 | 285.45 | 285.45 | 285.75 | 284.9 | 1 |
| June 09, 2025 | 286.25 | 285.35 | 285.35 | 286.65 | 285.35 | 1 |
| June 06, 2025 | 285.65 | 286.55 | 286.55 | 286.8 | 285.65 | 1 |
| June 05, 2025 | 285.9 | 285.25 | 285.25 | 285.9 | 285.25 | 52 |
| June 04, 2025 | 288.6 | 286.95 | 286.95 | 288.75 | 286.95 | 52 |
| June 03, 2025 | 287.95 | 287.45 | 287.45 | 288.7 | 287.45 | 52 |
| June 02, 2025 | 288.7 | 286.6 | 286.6 | 288.7 | 286.6 | 36 |
| May 30, 2025 | 288.45 | 289.35 | 289.35 | 289.35 | 288.45 | 36 |
| May 29, 2025 | 290.75 | 286.8 | 286.8 | 290.75 | 286.8 | 36 |
| May 28, 2025 | 289.95 | 289.5 | 289.5 | 289.95 | 289.5 | 36 |
| May 27, 2025 | 288.8 | 289.15 | 289.15 | 289.3 | 288.8 | 36 |