229.75
+1.85(+0.81%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2024 | 228.1 | 229.75 | 229.75 | 230.65 | 228.1 | 401 |
| October 16, 2024 | 219.8 | 227.9 | 227.9 | 228.55 | 218.75 | 2,079 |
| October 15, 2024 | 230.65 | 230.15 | 230.15 | 231.85 | 225.7 | 1,011 |
| October 14, 2024 | 235.8 | 230.3 | 230.3 | 235.8 | 228.7 | 1,709 |
| October 11, 2024 | 240.45 | 238.9 | 238.9 | 241.4 | 238.9 | 24 |
| October 10, 2024 | 238.05 | 239.9 | 239.9 | 240.2 | 238.05 | 77 |
| October 09, 2024 | 238.8 | 240.55 | 240.55 | 240.9 | 238.8 | 429 |
| October 08, 2024 | 235.05 | 236.1 | 236.1 | 236.45 | 229.2 | 746 |
| October 07, 2024 | 241 | 247.6 | 247.6 | 248.55 | 239.5 | 1,021 |
| October 04, 2024 | 238.1 | 237.6 | 237.6 | 238.3 | 235.6 | 609 |
| October 03, 2024 | 241.65 | 238.2 | 238.2 | 241.65 | 237.4 | 388 |
| October 02, 2024 | 250.35 | 243.3 | 243.3 | 250.65 | 242.75 | 470 |
| October 01, 2024 | 251.55 | 249.55 | 249.55 | 254.95 | 248.4 | 1,769 |
| September 30, 2024 | 266.55 | 256.85 | 256.85 | 268 | 256.05 | 813 |
| September 27, 2024 | 259.95 | 267.65 | 267.65 | 267.65 | 258.6 | 2,305 |
| September 26, 2024 | 238.05 | 251.2 | 251.2 | 253.45 | 238.05 | 1,016 |
| September 25, 2024 | 227.55 | 229.15 | 229.15 | 231.25 | 227.55 | 258 |
| September 24, 2024 | 230.5 | 229.3 | 229.3 | 234.4 | 229.2 | 712 |
| September 23, 2024 | 220.8 | 221.7 | 221.7 | 221.7 | 218.65 | 1,464 |
| September 20, 2024 | 228.3 | 225.35 | 225.35 | 228.4 | 225 | 626 |
| September 19, 2024 | 230.95 | 232.85 | 232.85 | 232.9 | 229.7 | 645 |
| September 18, 2024 | 227.8 | 227 | 227 | 228.3 | 226.65 | 1,079 |
| September 17, 2024 | 226.45 | 229.9 | 229.9 | 231.8 | 226.45 | 755 |
| September 16, 2024 | 227.45 | 225.55 | 225.55 | 228.8 | 225 | 252 |
| September 13, 2024 | 230.25 | 230.6 | 230.6 | 230.8 | 228.65 | 294 |
| September 12, 2024 | 231.15 | 227.8 | 227.8 | 231.15 | 226.5 | 735 |
| September 11, 2024 | 232.9 | 230.05 | 230.05 | 233 | 229.85 | 926 |
| September 10, 2024 | 229.4 | 229.1 | 229.1 | 230.1 | 226.55 | 606 |
| September 09, 2024 | 232.3 | 230 | 230 | 232.3 | 226.1 | 623 |
| September 06, 2024 | 245 | 236.45 | 236.45 | 245 | 236.45 | 1,224 |
| September 05, 2024 | 246.25 | 244.75 | 244.75 | 247.5 | 244.75 | 171 |
| September 04, 2024 | 249.9 | 248.3 | 248.3 | 249.9 | 246.7 | 701 |
| September 03, 2024 | 257.25 | 253.9 | 253.9 | 259.05 | 253.8 | 443 |
| September 02, 2024 | 255.9 | 256.6 | 256.6 | 257.7 | 251.55 | 696 |
| August 30, 2024 | 260.85 | 258.9 | 258.9 | 261 | 258.75 | 45 |
| August 29, 2024 | 259.75 | 258.45 | 258.45 | 260.55 | 256.9 | 385 |
| August 28, 2024 | 260.55 | 257 | 257 | 260.55 | 256.4 | 1,293 |
| August 27, 2024 | 263.55 | 259.95 | 259.95 | 264.15 | 259.45 | 203 |
| August 26, 2024 | 261 | 260.1 | 260.1 | 261.25 | 260.1 | 136 |
| August 23, 2024 | 261.75 | 260.1 | 260.1 | 261.75 | 258.55 | 1,158 |
| August 22, 2024 | 262 | 260.05 | 260.05 | 262 | 259.5 | 274 |
| August 21, 2024 | 258 | 258.95 | 258.95 | 259.35 | 258 | 32 |
| August 20, 2024 | 260.65 | 258.1 | 258.1 | 260.65 | 256.75 | 616 |
| August 19, 2024 | 262.35 | 261.25 | 261.25 | 262.4 | 261.25 | 891 |
| August 16, 2024 | 255.35 | 254.55 | 254.55 | 257.25 | 254.25 | 71 |
| August 15, 2024 | 251.45 | 256 | 256 | 260.4 | 250.35 | 1,582 |
| August 14, 2024 | 253 | 251.4 | 251.4 | 254.4 | 251.4 | 669 |
| August 13, 2024 | 249.6 | 252.25 | 252.25 | 252.3 | 247.3 | 414 |
| August 12, 2024 | 255.4 | 249.75 | 249.75 | 255.4 | 248.9 | 584 |
| August 09, 2024 | 258.5 | 254.6 | 254.6 | 261.85 | 254.1 | 572 |
| August 08, 2024 | 258.05 | 259.4 | 259.4 | 260.55 | 255 | 633 |
| August 07, 2024 | 258.15 | 259.95 | 259.95 | 259.95 | 256 | 218 |
| August 06, 2024 | 264 | 258.75 | 258.75 | 264.05 | 257.2 | 1,066 |
| August 05, 2024 | 265.05 | 264.75 | 264.75 | 270 | 263.9 | 1,163 |
| August 02, 2024 | 273.95 | 272 | 272 | 276.9 | 270.8 | 1,777 |
| August 01, 2024 | 283.2 | 276.7 | 276.7 | 283.2 | 275 | 2,219 |
| July 31, 2024 | 289.75 | 284.7 | 284.7 | 292.2 | 283.9 | 806 |
| July 30, 2024 | 284.55 | 287.4 | 287.4 | 288.8 | 284.55 | 949 |
| July 29, 2024 | 286.15 | 283.3 | 283.3 | 286.15 | 282.2 | 485 |
| July 26, 2024 | 280.05 | 284.45 | 284.45 | 285.25 | 280.05 | 638 |