265.25
-0.5(-0.19%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 11, 2025 | 266.2 | 266.25 | 266.25 | 267.2 | 266.05 | 16 |
| September 10, 2025 | 269.55 | 265.4 | 265.4 | 269.55 | 265.4 | 766 |
| September 09, 2025 | 270.05 | 269.5 | 269.5 | 270.05 | 269 | 766 |
| September 08, 2025 | 269 | 268.35 | 268.35 | 269 | 266.6 | 113 |
| September 05, 2025 | 266.05 | 267.2 | 267.2 | 267.2 | 266.05 | 4 |
| September 04, 2025 | 263.8 | 265.05 | 265.05 | 265.45 | 263.8 | 4 |
| September 03, 2025 | 265.85 | 267.2 | 267.2 | 267.6 | 264.5 | 56 |
| September 02, 2025 | 271.4 | 264 | 264 | 271.4 | 264 | 4 |
| September 01, 2025 | 273.85 | 272.3 | 272.3 | 273.85 | 271.45 | 47 |
| August 29, 2025 | 275 | 272.05 | 272.05 | 275 | 271.8 | 3 |
| August 28, 2025 | 276.85 | 275.65 | 275.65 | 277.3 | 275.65 | 7 |
| August 27, 2025 | 277.8 | 275.1 | 275.1 | 278.5 | 275.1 | 18 |
| August 26, 2025 | 278.3 | 277.7 | 277.7 | 278.3 | 277.05 | 17 |
| August 25, 2025 | 281.45 | 279.5 | 279.5 | 281.55 | 279.5 | 21 |
| August 22, 2025 | 276.55 | 280.95 | 280.95 | 281.15 | 276.55 | 27 |
| August 21, 2025 | 277.5 | 277.05 | 277.05 | 277.5 | 276.25 | 75 |
| August 20, 2025 | 279 | 277.75 | 277.75 | 279.6 | 277.75 | 77 |
| August 19, 2025 | 279.15 | 280.8 | 280.8 | 280.8 | 278.5 | 119 |
| 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 |