295.45
+1.80001(+0.61%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 292.05 | 295.45 | 295.45 | 295.45 | 291.05 | 235 |
| December 03, 2025 | 289.1 | 293.65 | 293.65 | 293.7 | 287.95 | 417 |
| December 02, 2025 | 297.7 | 294.55 | 294.55 | 298.8 | 294.55 | 712 |
| December 01, 2025 | 291.3 | 299.5 | 299.5 | 299.5 | 291.3 | 573 |
| November 28, 2025 | 298.3 | 292.8 | 292.8 | 298.3 | 292.8 | 694 |
| November 27, 2025 | 298.35 | 296.2 | 296.2 | 298.75 | 296.2 | 171 |
| November 26, 2025 | 301.55 | 298.8 | 298.8 | 302 | 298.8 | 635 |
| November 25, 2025 | 297.6 | 298.35 | 298.35 | 299.4 | 295.25 | 668 |
| November 24, 2025 | 295.95 | 295.55 | 295.55 | 298.1 | 294.5 | 266 |
| November 21, 2025 | 289.6 | 296.2 | 296.2 | 300.35 | 289.6 | 407 |
| November 20, 2025 | 302 | 294.35 | 294.35 | 302 | 294.35 | 158 |
| November 19, 2025 | 304.9 | 297.1 | 297.1 | 304.9 | 297.1 | 1,228 |
| November 18, 2025 | 307.55 | 309.05 | 309.05 | 309.4 | 305.95 | 1,257 |
| November 17, 2025 | 317 | 313.8 | 313.8 | 317 | 313.8 | 96 |
| November 14, 2025 | 321.35 | 320.05 | 320.05 | 321.35 | 314 | 372 |
| November 13, 2025 | 314.05 | 314.05 | 314.05 | 314.05 | 314.05 | 310 |
| November 12, 2025 | 318.05 | 314.05 | 314.05 | 319.5 | 314.05 | 643 |
| November 11, 2025 | 314.3 | 316.8 | 316.8 | 317.1 | 314.3 | 354 |
| 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 |