310.40
+10.6(+3.54%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 10, 2025 | 307.35 | 310.4 | 310.4 | 310.4 | 306.75 | 1,009 |
| November 07, 2025 | 292.85 | 299.8 | 299.8 | 299.8 | 292.85 | 190 |
| November 06, 2025 | 302.05 | 291.25 | 291.25 | 302.05 | 291.15 | 862 |
| November 05, 2025 | 303.45 | 302.85 | 302.85 | 305.75 | 302.25 | 760 |
| November 04, 2025 | 301.7 | 302.1 | 302.1 | 302.1 | 297.3 | 1,144 |
| November 03, 2025 | 306.45 | 304.55 | 304.55 | 308.9 | 304.55 | 1,403 |
| October 31, 2025 | 310.55 | 306.8 | 306.8 | 310.7 | 303.85 | 1,538 |
| October 30, 2025 | 318.6 | 313.05 | 313.05 | 319.7 | 312.25 | 1,291 |
| October 29, 2025 | 326.1 | 325.9 | 325.9 | 326.8 | 323.1 | 307 |
| October 28, 2025 | 327.6 | 328.3 | 328.3 | 331.15 | 327.6 | 719 |
| October 27, 2025 | 329.9 | 328 | 328 | 331.2 | 327.1 | 1,327 |
| October 24, 2025 | 334.7 | 331 | 331 | 335.3 | 327.6 | 2,853 |
| October 23, 2025 | 337.75 | 345.5 | 345.5 | 353 | 337.75 | 6,808 |
| October 22, 2025 | 322.45 | 317.4 | 317.4 | 322.45 | 316.45 | 243 |
| October 21, 2025 | 329 | 324.1 | 324.1 | 329.65 | 323.75 | 1,281 |
| October 20, 2025 | 322.85 | 324.45 | 324.45 | 324.95 | 321 | 2,564 |
| October 17, 2025 | 304.8 | 309.5 | 309.5 | 310.55 | 303.55 | 1,098 |
| October 16, 2025 | 309.05 | 308.55 | 308.55 | 309.05 | 303 | 790 |
| October 15, 2025 | 305.35 | 313.55 | 313.55 | 325 | 305.35 | 2,906 |
| October 14, 2025 | 300.05 | 298.95 | 298.95 | 300.45 | 295.65 | 2,555 |
| October 13, 2025 | 312.9 | 303.4 | 303.4 | 317.05 | 301.8 | 2,503 |
| October 10, 2025 | 318 | 308.9 | 308.9 | 322 | 308.9 | 2,218 |
| October 09, 2025 | 319.85 | 312.45 | 312.45 | 320.75 | 312.45 | 4,270 |
| October 08, 2025 | 306.1 | 314.15 | 314.15 | 316.95 | 306.1 | 2,133 |
| October 07, 2025 | 299.85 | 308.75 | 308.75 | 313.05 | 296.75 | 2,707 |
| October 06, 2025 | 295.6 | 292.6 | 292.6 | 295.6 | 289 | 1,479 |
| October 03, 2025 | 287 | 297.4 | 297.4 | 297.4 | 285.75 | 1,599 |
| October 02, 2025 | 287.6 | 287 | 287 | 292.05 | 286.7 | 10,722 |
| October 01, 2025 | 284.5 | 283.9 | 283.9 | 284.75 | 278.7 | 579 |
| September 30, 2025 | 287.8 | 282.3 | 282.3 | 288.15 | 280.4 | 532 |
| September 29, 2025 | 275.6 | 288.1 | 288.1 | 288.1 | 275.55 | 1,891 |
| September 26, 2025 | 271.6 | 274.75 | 274.75 | 274.75 | 268.7 | 768 |
| September 25, 2025 | 275 | 270.95 | 270.95 | 275 | 270.4 | 934 |
| September 24, 2025 | 273.95 | 273.35 | 273.35 | 273.95 | 270.8 | 447 |
| September 23, 2025 | 266.05 | 270.8 | 270.8 | 274.5 | 265.65 | 885 |
| September 22, 2025 | 267.6 | 264.9 | 264.9 | 267.6 | 262.65 | 1,738 |
| September 19, 2025 | 270.25 | 268.55 | 268.55 | 275 | 268.55 | 1,252 |
| September 18, 2025 | 266.15 | 268.9 | 268.9 | 271.15 | 265.05 | 784 |
| September 17, 2025 | 264.2 | 267.05 | 267.05 | 267.8 | 262.85 | 829 |
| September 16, 2025 | 259.65 | 263.3 | 263.3 | 266.4 | 259.65 | 2,569 |
| September 15, 2025 | 245.35 | 255.3 | 255.3 | 255.3 | 245.35 | 1,375 |
| September 12, 2025 | 239.15 | 241.25 | 241.25 | 243.6 | 237.15 | 490 |
| September 11, 2025 | 238.65 | 239.15 | 239.15 | 241.65 | 236.5 | 480 |
| September 10, 2025 | 232.9 | 233.45 | 233.45 | 233.45 | 229.3 | 486 |
| September 09, 2025 | 238.3 | 233.3 | 233.3 | 238.3 | 233.3 | 376 |
| September 08, 2025 | 237 | 238.9 | 238.9 | 238.9 | 236.1 | 154 |
| September 05, 2025 | 235.3 | 237.35 | 237.35 | 238.65 | 234.95 | 639 |
| September 04, 2025 | 236.45 | 232.65 | 232.65 | 240 | 232 | 939 |
| September 03, 2025 | 240.05 | 236.45 | 236.45 | 240.05 | 235.45 | 450 |
| September 02, 2025 | 238.4 | 238.45 | 238.45 | 240.1 | 235.7 | 929 |
| September 01, 2025 | 229.95 | 229.8 | 229.8 | 233.2 | 229.65 | 187 |
| August 29, 2025 | 232.6 | 229.3 | 229.3 | 233.8 | 229.3 | 2,692 |
| August 28, 2025 | 230.9 | 235.05 | 235.05 | 239.5 | 230.9 | 1,149 |
| August 27, 2025 | 227.15 | 229.25 | 229.25 | 231.5 | 227.15 | 297 |
| August 26, 2025 | 223.8 | 225.5 | 225.5 | 228.6 | 223.05 | 210 |
| August 25, 2025 | 223.2 | 224 | 224 | 226.5 | 222 | 621 |
| August 22, 2025 | 217.95 | 224.05 | 224.05 | 225.1 | 217.9 | 466 |
| August 21, 2025 | 220.65 | 218.35 | 218.35 | 220.95 | 217.1 | 292 |
| August 20, 2025 | 217.55 | 221.7 | 221.7 | 221.85 | 217.55 | 179 |
| August 19, 2025 | 210.5 | 216.75 | 216.75 | 217.1 | 210.5 | 698 |