282.45
-0.35(-0.12%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 283.25 | 282.45 | 282.45 | 283.25 | 282.15 | 28 |
| August 15, 2025 | 283.7 | 282.8 | 282.8 | 283.7 | 282.2 | 49 |
| August 14, 2025 | 281.05 | 282.8 | 282.8 | 282.8 | 281.05 | 45 |
| August 13, 2025 | 280.35 | 280.65 | 280.65 | 280.65 | 280.35 | 45 |
| August 12, 2025 | 280.2 | 279.45 | 279.45 | 280.2 | 279.45 | 45 |
| August 11, 2025 | 280.1 | 279.7 | 279.7 | 280.1 | 279.3 | 45 |
| August 08, 2025 | 280.05 | 279.15 | 279.15 | 280.4 | 279.15 | 25 |
| August 07, 2025 | 278.3 | 279.8 | 279.8 | 279.8 | 278.3 | 18 |
| August 06, 2025 | 280.35 | 278.35 | 278.35 | 280.35 | 278.35 | 13 |
| August 05, 2025 | 280 | 279.05 | 279.05 | 280.1 | 279.05 | 20 |
| August 04, 2025 | 277.75 | 279.7 | 279.7 | 279.9 | 277.75 | 20 |
| August 01, 2025 | 277.85 | 277.05 | 277.05 | 277.85 | 277.05 | 4 |
| July 31, 2025 | 280.85 | 279.95 | 279.95 | 280.85 | 279.95 | 135 |
| July 30, 2025 | 281.1 | 280.85 | 280.85 | 282.25 | 280.85 | 135 |
| July 29, 2025 | 281.2 | 282.45 | 282.45 | 282.55 | 281.2 | 135 |
| July 28, 2025 | 283.75 | 281.25 | 281.25 | 283.75 | 281.25 | 135 |
| July 25, 2025 | 283.45 | 282.3 | 282.3 | 283.45 | 281.75 | 14 |
| July 24, 2025 | 283.9 | 283.6 | 283.6 | 283.9 | 283.6 | 202 |
| July 23, 2025 | 284.75 | 282.8 | 282.8 | 284.75 | 282.7 | 202 |
| July 22, 2025 | 283.35 | 283.35 | 283.35 | 283.35 | 282.75 | 495 |
| July 21, 2025 | 282.65 | 283.6 | 283.6 | 283.6 | 282.65 | 49 |
| July 18, 2025 | 283.35 | 283.1 | 283.1 | 283.35 | 282.3 | 128 |
| July 17, 2025 | 281.55 | 282.55 | 282.55 | 283.05 | 281.55 | 128 |
| July 16, 2025 | 280.8 | 280 | 280 | 281.65 | 280 | 23 |
| July 15, 2025 | 283.4 | 281.8 | 281.8 | 283.4 | 281.8 | 10 |
| July 14, 2025 | 280.7 | 282.95 | 282.95 | 282.95 | 280.7 | 10 |
| July 11, 2025 | 284 | 283.15 | 283.15 | 284.3 | 283.15 | 40 |
| July 10, 2025 | 285.1 | 284.65 | 284.65 | 285.1 | 284.65 | 9 |
| July 09, 2025 | 283.05 | 284.25 | 284.25 | 284.6 | 283.05 | 9 |
| July 08, 2025 | 283.55 | 282.75 | 282.75 | 283.55 | 281.85 | 159 |
| July 07, 2025 | 282.3 | 283.6 | 283.6 | 283.6 | 282.3 | 37 |
| July 04, 2025 | 282.85 | 282.65 | 282.65 | 282.85 | 281.95 | 9 |
| July 03, 2025 | 282.55 | 283.4 | 283.4 | 283.4 | 282 | 10 |
| July 02, 2025 | 284.55 | 282.1 | 282.1 | 284.55 | 282.1 | 24 |
| July 01, 2025 | 283.3 | 282.95 | 282.95 | 283.3 | 282.75 | 21 |
| June 30, 2025 | 285.25 | 282.4 | 282.4 | 285.25 | 282.4 | 21 |
| June 27, 2025 | 282.6 | 284.15 | 284.15 | 284.15 | 282.6 | 4 |
| June 26, 2025 | 282.2 | 281.4 | 281.4 | 282.2 | 281.15 | 68 |
| June 25, 2025 | 283.8 | 281.6 | 281.6 | 283.8 | 281.6 | 10 |
| June 24, 2025 | 284.7 | 283.4 | 283.4 | 284.7 | 283.4 | 33 |
| June 23, 2025 | 280.1 | 281.7 | 281.7 | 281.7 | 280.1 | 33 |
| June 20, 2025 | 281.95 | 281.95 | 281.95 | 283.7 | 281.95 | 33 |
| June 19, 2025 | 281.85 | 281.05 | 281.05 | 282.25 | 281.05 | 15 |
| June 18, 2025 | 283.3 | 283.1 | 283.1 | 283.3 | 282.4 | 9 |
| June 17, 2025 | 283.35 | 283.1 | 283.1 | 283.6 | 283.1 | 9 |
| June 16, 2025 | 283.9 | 285.5 | 285.5 | 285.5 | 283.9 | 9 |
| June 13, 2025 | 283.4 | 284.05 | 284.05 | 284.35 | 283.4 | 113 |
| June 12, 2025 | 286.4 | 287.15 | 287.15 | 287.15 | 285.75 | 263 |
| June 11, 2025 | 288.65 | 286.95 | 286.95 | 288.65 | 286.85 | 263 |
| June 10, 2025 | 288.85 | 287.7 | 287.7 | 288.85 | 287.7 | 1 |
| June 09, 2025 | 288.9 | 288.35 | 288.35 | 288.9 | 288.35 | 1 |
| June 06, 2025 | 288.3 | 288.9 | 288.9 | 289.1 | 288.3 | 7 |
| June 05, 2025 | 289.1 | 288.6 | 288.6 | 289.1 | 288.6 | 4 |
| June 04, 2025 | 288.05 | 287.85 | 287.85 | 288.65 | 287.85 | 25 |
| June 03, 2025 | 289.3 | 288.4 | 288.4 | 289.3 | 287.95 | 49 |
| June 02, 2025 | 288.75 | 289.75 | 289.75 | 289.75 | 287.7 | 138 |
| May 30, 2025 | 289.6 | 290.4 | 290.4 | 290.4 | 289.45 | 79 |
| May 29, 2025 | 290.5 | 289.65 | 289.65 | 290.9 | 289.65 | 60 |
| May 28, 2025 | 291.15 | 289.7 | 289.7 | 291.15 | 289.7 | 8 |
| May 27, 2025 | 291.9 | 291.5 | 291.5 | 293.15 | 291.5 | 26 |