299.70
+3.5(+1.18%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 297.25 | 299.7 | 299.7 | 299.7 | 297.2 | 23 |
| September 25, 2025 | 295.1 | 296.2 | 296.2 | 296.35 | 293.7 | 25 |
| September 24, 2025 | 291.35 | 295.6 | 295.6 | 295.95 | 290.1 | 143 |
| September 23, 2025 | 288.95 | 290.8 | 290.8 | 291.8 | 288.95 | 17 |
| September 22, 2025 | 286.9 | 287.55 | 287.55 | 287.55 | 285.65 | 75 |
| September 19, 2025 | 289.2 | 285.9 | 285.9 | 289.55 | 285.3 | 117 |
| September 18, 2025 | 287 | 288.4 | 288.4 | 288.7 | 287 | 10 |
| September 17, 2025 | 287.05 | 285.9 | 285.9 | 288.05 | 285.9 | 58 |
| September 16, 2025 | 289.4 | 288.95 | 288.95 | 289.4 | 288 | 11 |
| September 15, 2025 | 289.6 | 289.3 | 289.3 | 289.6 | 288.05 | 119 |
| September 12, 2025 | 288.2 | 288.05 | 288.05 | 288.2 | 287.7 | 41 |
| September 11, 2025 | 292.25 | 289.35 | 289.35 | 292.25 | 288.35 | 84 |
| September 10, 2025 | 289.1 | 290.75 | 290.75 | 290.85 | 288.85 | 50 |
| September 09, 2025 | 285.65 | 288.95 | 288.95 | 289.55 | 285.65 | 770 |
| September 08, 2025 | 287.95 | 285.6 | 285.6 | 287.95 | 285.05 | 9 |
| September 05, 2025 | 288.25 | 283.7 | 283.7 | 289.4 | 282.65 | 126 |
| September 04, 2025 | 285.75 | 288.65 | 288.65 | 288.75 | 285.75 | 1,484 |
| September 03, 2025 | 290.55 | 286.95 | 286.95 | 291.5 | 286.95 | 724 |
| September 02, 2025 | 292.85 | 289.45 | 289.45 | 293.1 | 289.45 | 51 |
| September 01, 2025 | 293.2 | 292.25 | 292.25 | 293.2 | 291.35 | 34 |
| August 29, 2025 | 293.8 | 292.5 | 292.5 | 293.8 | 292.5 | 2 |
| August 28, 2025 | 293.15 | 292.65 | 292.65 | 293.6 | 291.85 | 5 |
| August 27, 2025 | 293.85 | 293 | 293 | 294.6 | 292.45 | 9 |
| August 26, 2025 | 293.55 | 292.85 | 292.85 | 293.85 | 292.65 | 16 |
| August 25, 2025 | 293.6 | 294.7 | 294.7 | 294.7 | 293.45 | 20 |
| August 22, 2025 | 293.2 | 294.9 | 294.9 | 294.9 | 293.2 | 7 |
| August 21, 2025 | 292.2 | 293.7 | 293.7 | 293.7 | 292.2 | 155 |
| August 20, 2025 | 289.1 | 290.45 | 290.45 | 291.25 | 289.1 | 38 |
| August 19, 2025 | 288.95 | 290.9 | 290.9 | 290.9 | 288.95 | 11 |
| August 18, 2025 | 288.65 | 290.15 | 290.15 | 290.55 | 288.65 | 9 |
| August 15, 2025 | 290.9 | 289.1 | 289.1 | 290.9 | 288.2 | 324 |
| August 14, 2025 | 288.75 | 288.4 | 288.4 | 288.75 | 286.85 | 15 |
| August 13, 2025 | 290.75 | 288.1 | 288.1 | 290.75 | 288.1 | 321 |
| August 12, 2025 | 289.7 | 292.1 | 292.1 | 292.1 | 289.7 | 16 |
| August 11, 2025 | 286.15 | 287.55 | 287.55 | 287.55 | 285.3 | 3,152 |
| August 08, 2025 | 286.75 | 287.4 | 287.4 | 288.35 | 286.75 | 9 |
| August 07, 2025 | 289.05 | 287.3 | 287.3 | 290.15 | 286.7 | 1,011 |
| August 06, 2025 | 288.7 | 290.65 | 290.65 | 291.45 | 288.45 | 876 |
| August 05, 2025 | 287.6 | 286.5 | 286.5 | 289.1 | 286.35 | 2,110 |
| August 04, 2025 | 286.1 | 284.5 | 284.5 | 286.1 | 284.2 | 2,254 |
| August 01, 2025 | 287.9 | 283.9 | 283.9 | 287.9 | 282.3 | 127 |
| July 31, 2025 | 291.1 | 289.55 | 289.55 | 291.1 | 288.8 | 1,242 |
| July 30, 2025 | 290.95 | 289.7 | 289.7 | 291.4 | 288.6 | 25 |
| July 29, 2025 | 288.5 | 289.35 | 289.35 | 290.05 | 288.5 | 9 |
| July 28, 2025 | 286.45 | 287.3 | 287.3 | 287.4 | 285.25 | 93 |
| July 25, 2025 | 284.1 | 283.9 | 283.9 | 284.1 | 283.5 | 5 |
| July 24, 2025 | 287.15 | 284.5 | 284.5 | 287.15 | 284.5 | 7 |
| July 23, 2025 | 284.05 | 286.75 | 286.75 | 286.75 | 284.05 | 633 |
| July 22, 2025 | 281.65 | 281.95 | 281.95 | 281.95 | 281 | 10 |
| July 21, 2025 | 283.65 | 282.4 | 282.4 | 283.65 | 281.7 | 37 |
| July 18, 2025 | 283.9 | 283.3 | 283.3 | 284.7 | 283.3 | 34 |
| July 17, 2025 | 281 | 282.2 | 282.2 | 282.2 | 279.65 | 7 |
| July 16, 2025 | 281.5 | 279.5 | 279.5 | 282.95 | 279.5 | 79 |
| July 15, 2025 | 282 | 282.15 | 282.15 | 283.15 | 281 | 1,171 |
| July 14, 2025 | 282.9 | 281.9 | 281.9 | 284.4 | 281.2 | 1,589 |
| July 11, 2025 | 281.8 | 284.45 | 284.45 | 284.45 | 281.8 | 335 |
| July 10, 2025 | 282.4 | 281.9 | 281.9 | 282.85 | 281.35 | 8 |
| July 09, 2025 | 281.3 | 281.1 | 281.1 | 282.35 | 280.6 | 1,397 |
| July 08, 2025 | 276.05 | 279.15 | 279.15 | 279.2 | 276.05 | 45 |
| July 07, 2025 | 276.45 | 276.25 | 276.25 | 277.05 | 275.1 | 83 |