278.20
+0.2(+0.07%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 277.4 | 278.2 | 278.2 | 278.65 | 276.3 | 35 |
| August 15, 2025 | 277.5 | 278 | 278 | 278 | 277.1 | 104 |
| August 14, 2025 | 275.7 | 276.3 | 276.3 | 276.3 | 275.7 | 3 |
| August 13, 2025 | 275.15 | 274.3 | 274.3 | 275.95 | 274.05 | 156 |
| August 12, 2025 | 273.85 | 276.2 | 276.2 | 276.2 | 273.05 | 40 |
| August 11, 2025 | 275.3 | 272.9 | 272.9 | 275.3 | 272.9 | 9 |
| August 08, 2025 | 275.95 | 274.8 | 274.8 | 276.4 | 274.8 | 5 |
| August 07, 2025 | 277.35 | 277.2 | 277.2 | 278 | 276.85 | 225 |
| August 06, 2025 | 272.5 | 272.1 | 272.1 | 273.5 | 271.85 | 459 |
| August 05, 2025 | 272.8 | 271.8 | 271.8 | 273.55 | 271.8 | 591 |
| August 04, 2025 | 269.55 | 271.05 | 271.05 | 271.15 | 269.55 | 708 |
| August 01, 2025 | 273.6 | 268 | 268 | 273.6 | 267.95 | 38 |
| July 31, 2025 | 278.6 | 275.45 | 275.45 | 278.6 | 273.75 | 1,615 |
| July 30, 2025 | 272.25 | 277.45 | 277.45 | 278.2 | 272.25 | 13 |
| July 29, 2025 | 278.1 | 276.6 | 276.6 | 279.35 | 276.6 | 13 |
| July 28, 2025 | 277.65 | 276.3 | 276.3 | 277.8 | 275.7 | 2 |
| July 25, 2025 | 274.25 | 275.85 | 275.85 | 276 | 274.25 | 4 |
| July 24, 2025 | 275.45 | 274.85 | 274.85 | 275.45 | 274.35 | 27 |
| July 23, 2025 | 275.05 | 275.05 | 275.05 | 275.1 | 274.45 | 106 |
| July 22, 2025 | 272.05 | 271.8 | 271.8 | 272.15 | 271.05 | 60 |
| July 21, 2025 | 274.3 | 271.05 | 271.05 | 274.3 | 270.25 | 168 |
| July 18, 2025 | 269.35 | 268.3 | 268.3 | 269.35 | 268.3 | 9 |
| July 17, 2025 | 266.75 | 268.5 | 268.5 | 268.8 | 266.75 | 9 |
| July 16, 2025 | 265.8 | 263.75 | 263.75 | 266.65 | 263.75 | 319 |
| July 15, 2025 | 268.55 | 265.5 | 265.5 | 268.55 | 265.5 | 6 |
| July 14, 2025 | 265.05 | 266.3 | 266.3 | 266.3 | 265.05 | 1 |
| July 11, 2025 | 268.55 | 266.85 | 266.85 | 268.55 | 266.85 | 1 |
| July 10, 2025 | 266.25 | 269.15 | 269.15 | 269.15 | 265.15 | 319 |
| July 09, 2025 | 265.9 | 267.1 | 267.1 | 267.1 | 265.9 | 296 |
| July 08, 2025 | 264.25 | 266.5 | 266.5 | 266.5 | 264.25 | 127 |
| July 07, 2025 | 261 | 264.05 | 264.05 | 264.05 | 261 | 26 |
| July 04, 2025 | 262.25 | 261 | 261 | 262.25 | 260.75 | 530 |
| July 03, 2025 | 263.1 | 262.8 | 262.8 | 263.1 | 262.15 | 4 |
| July 02, 2025 | 262.05 | 262.1 | 262.1 | 263.7 | 261.95 | 4 |
| July 01, 2025 | 259.9 | 260.9 | 260.9 | 261.15 | 259.5 | 7 |
| June 30, 2025 | 258.55 | 258.7 | 258.7 | 258.7 | 258 | 20 |
| June 27, 2025 | 257.45 | 258.05 | 258.05 | 258.05 | 256.1 | 721 |
| June 26, 2025 | 255.8 | 256.1 | 256.1 | 256.1 | 255.25 | 729 |
| June 25, 2025 | 255.6 | 254.3 | 254.3 | 255.6 | 254.3 | 731 |
| June 24, 2025 | 253.8 | 255 | 255 | 255.55 | 253.5 | 1,706 |
| June 23, 2025 | 244.2 | 244.35 | 244.35 | 246.1 | 244.2 | 987 |
| June 20, 2025 | 247.5 | 246.75 | 246.75 | 249.45 | 246.5 | 1,824 |
| June 19, 2025 | 247.2 | 243.85 | 243.85 | 247.2 | 243.85 | 174 |
| June 18, 2025 | 250.05 | 249.6 | 249.6 | 250.1 | 247.5 | 508 |
| June 17, 2025 | 252.7 | 249.55 | 249.55 | 252.7 | 249.55 | 16 |
| June 16, 2025 | 248.6 | 254.3 | 254.3 | 254.75 | 247.7 | 740 |
| June 13, 2025 | 242.35 | 245.45 | 245.45 | 245.5 | 242.35 | 755 |
| June 12, 2025 | 253.2 | 250.65 | 250.65 | 253.2 | 249.55 | 114 |
| June 11, 2025 | 258.05 | 256.85 | 256.85 | 258.05 | 256.85 | 36 |
| June 10, 2025 | 256.2 | 257.6 | 257.6 | 257.7 | 256.2 | 36 |
| June 09, 2025 | 255 | 256.25 | 256.25 | 256.5 | 255 | 36 |
| June 06, 2025 | 254.05 | 254.55 | 254.55 | 254.55 | 253.75 | 195 |
| June 05, 2025 | 252.05 | 253.5 | 253.5 | 253.5 | 252.05 | 195 |
| June 04, 2025 | 253.6 | 254.9 | 254.9 | 255 | 253.6 | 195 |
| June 03, 2025 | 254.4 | 254.05 | 254.05 | 254.4 | 252.25 | 1 |
| June 02, 2025 | 254 | 253.75 | 253.75 | 254 | 252.65 | 6 |
| May 30, 2025 | 255.95 | 253.95 | 253.95 | 255.95 | 253.95 | 4 |
| May 29, 2025 | 257.2 | 255 | 255 | 257.7 | 255 | 333 |
| May 28, 2025 | 255.95 | 254.85 | 254.85 | 255.95 | 254.85 | 337 |
| May 27, 2025 | 253 | 255.75 | 255.75 | 255.95 | 253 | 105 |