262.80
-2.15(-0.81%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 265.05 | 262.8 | 262.8 | 265.05 | 262.8 | 167 |
| December 03, 2025 | 264.75 | 264.95 | 264.95 | 265.55 | 264.05 | 167 |
| December 02, 2025 | 264.85 | 265.1 | 265.1 | 266.3 | 264.8 | 381 |
| December 01, 2025 | 266.2 | 266.25 | 266.25 | 266.7 | 264.9 | 84 |
| November 28, 2025 | 269.2 | 266.5 | 266.5 | 269.2 | 266.5 | 630 |
| November 27, 2025 | 268.45 | 270 | 270 | 270.6 | 268.45 | 630 |
| November 26, 2025 | 265.15 | 269.05 | 269.05 | 269.1 | 264.6 | 46 |
| November 25, 2025 | 261.3 | 265.5 | 265.5 | 265.5 | 259.5 | 714 |
| November 24, 2025 | 261.1 | 261.85 | 261.85 | 262.55 | 260.6 | 3 |
| November 21, 2025 | 253 | 258.3 | 258.3 | 258.3 | 253 | 5 |
| November 20, 2025 | 256.1 | 254.65 | 254.65 | 256.45 | 254.65 | 85 |
| November 19, 2025 | 251.65 | 254.95 | 254.95 | 256.1 | 251.65 | 5 |
| November 18, 2025 | 251.5 | 251.65 | 251.65 | 251.65 | 250.6 | 1 |
| November 17, 2025 | 259.95 | 255.95 | 255.95 | 259.95 | 255.95 | 5 |
| November 14, 2025 | 258.85 | 258.9 | 258.9 | 259.45 | 256.8 | 235 |
| November 13, 2025 | 265.1 | 262.45 | 262.45 | 265.15 | 262.45 | 21 |
| November 12, 2025 | 261.5 | 264.4 | 264.4 | 264.4 | 261.5 | 1 |
| November 11, 2025 | 261.2 | 261.85 | 261.85 | 261.85 | 261.2 | 2 |
| November 10, 2025 | 259.7 | 260.7 | 260.7 | 260.7 | 259.7 | 4 |
| November 07, 2025 | 257.35 | 254.9 | 254.9 | 257.35 | 253.35 | 4 |
| November 06, 2025 | 261.4 | 257.95 | 257.95 | 261.4 | 257.95 | 28 |
| November 05, 2025 | 260.4 | 262.55 | 262.55 | 262.55 | 260.4 | 28 |
| November 04, 2025 | 262.45 | 261.5 | 261.5 | 262.45 | 261.5 | 540 |
| November 03, 2025 | 261.25 | 264.95 | 264.95 | 265.35 | 261.25 | 540 |
| October 31, 2025 | 261.25 | 260.95 | 260.95 | 261.6 | 260.05 | 549 |
| October 30, 2025 | 261.3 | 262.15 | 262.15 | 262.15 | 259.75 | 38 |
| October 29, 2025 | 261.35 | 260.3 | 260.3 | 261.6 | 260.3 | 38 |
| October 28, 2025 | 264.3 | 262.75 | 262.75 | 264.3 | 262.75 | 4 |
| October 27, 2025 | 264.2 | 264.1 | 264.1 | 265.15 | 264.1 | 4 |
| October 24, 2025 | 262 | 264.65 | 264.65 | 264.65 | 262 | 1 |
| October 23, 2025 | 261.6 | 260.2 | 260.2 | 261.6 | 259.85 | 1,131 |
| October 22, 2025 | 262.05 | 266.3 | 266.3 | 266.3 | 262.05 | 1,103 |
| October 21, 2025 | 260.95 | 262.4 | 262.4 | 262.4 | 260.35 | 4 |
| October 20, 2025 | 261.25 | 261.05 | 261.05 | 261.35 | 260.3 | 102 |
| October 17, 2025 | 258.65 | 259.75 | 259.75 | 260.85 | 257.7 | 102 |
| October 16, 2025 | 260.95 | 262.05 | 262.05 | 262.05 | 260.45 | 46 |
| October 15, 2025 | 266.2 | 263.25 | 263.25 | 266.2 | 263.25 | 191 |
| October 14, 2025 | 264.15 | 264.8 | 264.8 | 264.8 | 263.25 | 1 |
| October 13, 2025 | 262.5 | 265 | 265 | 265 | 262.5 | 1 |
| October 10, 2025 | 267.65 | 261.9 | 261.9 | 267.65 | 261.9 | 383 |
| October 09, 2025 | 268.85 | 267.85 | 267.85 | 268.85 | 267.85 | 2 |
| October 08, 2025 | 263.8 | 267.05 | 267.05 | 267.05 | 263.8 | 1 |
| October 07, 2025 | 265.75 | 263.8 | 263.8 | 265.75 | 263.8 | 1 |
| October 06, 2025 | 264.35 | 264.75 | 264.75 | 264.75 | 264.25 | 1 |
| October 03, 2025 | 264.2 | 265.25 | 265.25 | 265.25 | 264.2 | 4 |
| October 02, 2025 | 264.15 | 264.05 | 264.05 | 264.15 | 263.05 | 10 |
| October 01, 2025 | 262.75 | 263.05 | 263.05 | 263.4 | 262.75 | 10 |
| September 30, 2025 | 265.25 | 264.1 | 264.1 | 265.25 | 264.1 | 26 |
| September 29, 2025 | 266 | 265.75 | 265.75 | 267.65 | 265.75 | 1 |
| September 26, 2025 | 266.05 | 266.2 | 266.2 | 266.75 | 265.5 | 10 |
| September 25, 2025 | 262.75 | 263.6 | 263.6 | 263.6 | 262.55 | 18 |
| September 24, 2025 | 263.55 | 263.45 | 263.45 | 263.75 | 263.45 | 33 |
| September 23, 2025 | 263.25 | 264.45 | 264.45 | 264.9 | 263.25 | 33 |
| September 22, 2025 | 262.2 | 261.2 | 261.2 | 262.2 | 261.2 | 3 |
| September 19, 2025 | 262.7 | 262.6 | 262.6 | 263.4 | 262.6 | 18 |
| September 18, 2025 | 264.85 | 262.8 | 262.8 | 264.85 | 262.8 | 110 |
| September 17, 2025 | 265.95 | 264.15 | 264.15 | 265.95 | 263.9 | 19 |
| September 16, 2025 | 266.5 | 264.05 | 264.05 | 266.5 | 264.05 | 19 |
| September 15, 2025 | 267.25 | 266.65 | 266.65 | 268.2 | 266.65 | 146 |
| September 12, 2025 | 267.9 | 265.35 | 265.35 | 267.9 | 265.35 | 710 |