303.95
+1.4(+0.46%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 304.8 | 302.55 | 302.55 | 305.85 | 300.7 | 743 |
| September 04, 2025 | 301.6 | 302.8 | 302.8 | 302.85 | 301.1 | 376 |
| September 03, 2025 | 300.35 | 300.15 | 300.15 | 301.7 | 300.15 | 956 |
| September 02, 2025 | 301.5 | 299.1 | 299.1 | 301.5 | 299.05 | 1,070 |
| September 01, 2025 | 301.15 | 302 | 302 | 302 | 300.45 | 1,085 |
| August 29, 2025 | 304.05 | 301.25 | 301.25 | 304.9 | 301.15 | 761 |
| August 28, 2025 | 305.75 | 303.6 | 303.6 | 306.7 | 303 | 304 |
| August 27, 2025 | 302.6 | 304.6 | 304.6 | 305.3 | 302.6 | 3,363 |
| August 26, 2025 | 299.4 | 301.55 | 301.55 | 302.05 | 299.15 | 1,014 |
| August 25, 2025 | 300.9 | 300.3 | 300.3 | 301.55 | 300 | 1,974 |
| August 22, 2025 | 293 | 301.2 | 301.2 | 301.65 | 292.85 | 3,002 |
| August 21, 2025 | 290.95 | 291.85 | 291.85 | 291.85 | 288.85 | 684 |
| August 20, 2025 | 291.4 | 289.8 | 289.8 | 291.8 | 288.45 | 925 |
| August 19, 2025 | 292.6 | 292.3 | 292.3 | 294.3 | 292.1 | 1,168 |
| August 18, 2025 | 291.7 | 292.95 | 292.95 | 293 | 291.25 | 1,205 |
| August 15, 2025 | 295.2 | 291.15 | 291.15 | 295.3 | 290.2 | 5,809 |
| August 14, 2025 | 296.4 | 292.95 | 292.95 | 297.1 | 292.65 | 1,918 |
| August 13, 2025 | 291.9 | 293.6 | 293.6 | 293.6 | 291.8 | 780 |
| August 12, 2025 | 285.4 | 288.95 | 288.95 | 289.05 | 284.95 | 763 |
| August 11, 2025 | 285.1 | 285.1 | 285.1 | 286.25 | 285.1 | 922 |
| August 08, 2025 | 284.4 | 283.45 | 283.45 | 285.55 | 283.45 | 1,632 |
| August 07, 2025 | 283.95 | 282.5 | 282.5 | 287.4 | 282.5 | 391 |
| August 06, 2025 | 288.3 | 284.75 | 284.75 | 288.35 | 283.35 | 3,428 |
| August 05, 2025 | 286.6 | 283.95 | 283.95 | 287.2 | 283.95 | 483 |
| August 04, 2025 | 279.95 | 282.8 | 282.8 | 283.05 | 279.95 | 2,202 |
| August 01, 2025 | 287.4 | 278.4 | 278.4 | 287.4 | 275.9 | 2,299 |
| July 31, 2025 | 289.3 | 289.65 | 289.65 | 291.2 | 288.9 | 2,066 |
| July 30, 2025 | 290.05 | 292.9 | 292.9 | 293.6 | 289.75 | 525 |
| July 29, 2025 | 292.25 | 289.9 | 289.9 | 293.8 | 289.9 | 1,422 |
| July 28, 2025 | 289.55 | 289.5 | 289.5 | 291.05 | 289.15 | 243 |
| July 25, 2025 | 286.3 | 285.8 | 285.8 | 287.35 | 285.2 | 668 |
| July 24, 2025 | 288.4 | 286.6 | 286.6 | 289 | 286.45 | 9,665 |
| July 23, 2025 | 287.3 | 288.5 | 288.5 | 288.55 | 286.75 | 1,287 |
| July 22, 2025 | 284.3 | 285.2 | 285.2 | 285.75 | 283.25 | 257 |
| July 21, 2025 | 287.95 | 287.55 | 287.55 | 288.75 | 287.4 | 389 |
| July 18, 2025 | 290.2 | 287.35 | 287.35 | 290.2 | 287.25 | 940 |
| July 17, 2025 | 286.5 | 289.9 | 289.9 | 290 | 285.45 | 717 |
| July 16, 2025 | 281.3 | 278.8 | 278.8 | 286.25 | 278.8 | 3,078 |
| July 15, 2025 | 287.75 | 286.35 | 286.35 | 288.4 | 285.8 | 363 |
| July 14, 2025 | 282.8 | 285.75 | 285.75 | 285.85 | 282.8 | 1,678 |
| July 11, 2025 | 288.05 | 286.05 | 286.05 | 288.05 | 285.6 | 1,080 |
| July 10, 2025 | 285.7 | 289.25 | 289.25 | 289.25 | 285.7 | 1,746 |
| July 09, 2025 | 283.25 | 284.6 | 284.6 | 285.25 | 283.15 | 311 |
| July 08, 2025 | 281.95 | 284.2 | 284.2 | 284.2 | 281.6 | 283 |
| July 07, 2025 | 283.35 | 282.65 | 282.65 | 284.85 | 282.65 | 1,099 |
| July 04, 2025 | 283.3 | 281.75 | 281.75 | 283.3 | 281.2 | 243 |
| July 03, 2025 | 282.75 | 284.9 | 284.9 | 286.1 | 282.65 | 1,619 |
| July 02, 2025 | 280.75 | 280.4 | 280.4 | 280.75 | 277.8 | 2,252 |
| July 01, 2025 | 275.35 | 277.95 | 277.95 | 277.95 | 273.05 | 1,738 |
| June 30, 2025 | 277.5 | 276.2 | 276.2 | 277.8 | 276.05 | 5,080 |
| June 27, 2025 | 277 | 277.65 | 277.65 | 277.65 | 275.95 | 474 |
| June 26, 2025 | 272.95 | 274.45 | 274.45 | 274.75 | 272.25 | 633 |
| June 25, 2025 | 277.85 | 274.75 | 274.75 | 277.95 | 274.5 | 1,525 |
| June 24, 2025 | 277.3 | 277 | 277 | 277.45 | 276.2 | 563 |
| June 23, 2025 | 272.4 | 272.55 | 272.55 | 274 | 272.4 | 392 |
| June 20, 2025 | 272.15 | 273.3 | 273.3 | 277.15 | 272.15 | 509 |
| June 19, 2025 | 273.55 | 270.1 | 270.1 | 273.55 | 270.1 | 228 |
| June 18, 2025 | 272.45 | 274.55 | 274.55 | 275.3 | 271.85 | 1,766 |
| June 17, 2025 | 271.5 | 273.3 | 273.3 | 274 | 270.4 | 2,093 |
| June 16, 2025 | 272.9 | 273.4 | 273.4 | 274.15 | 271.8 | 1,390 |