292.25
-2.5(-0.85%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 288.85 | 292.25 | 292.25 | 293.2 | 287.7 | 159 |
| October 16, 2025 | 295.5 | 294.75 | 294.75 | 295.5 | 294.4 | 29 |
| October 15, 2025 | 294.45 | 294.7 | 294.7 | 295.95 | 294.45 | 41 |
| October 14, 2025 | 292.4 | 292.7 | 292.7 | 292.7 | 289.1 | 32 |
| October 13, 2025 | 292.65 | 295.1 | 295.1 | 295.3 | 292.65 | 96 |
| October 10, 2025 | 299.65 | 293.95 | 293.95 | 299.65 | 293.95 | 389 |
| October 09, 2025 | 303.05 | 302.3 | 302.3 | 303.05 | 301.75 | 27 |
| October 08, 2025 | 301.2 | 301.25 | 301.25 | 301.5 | 300.05 | 44 |
| October 07, 2025 | 301 | 299.25 | 299.25 | 301 | 299.25 | 65 |
| October 06, 2025 | 297.3 | 299.65 | 299.65 | 300.8 | 296.9 | 158 |
| October 03, 2025 | 296.95 | 295.95 | 295.95 | 297.2 | 295.6 | 83 |
| October 02, 2025 | 298.25 | 296.2 | 296.2 | 298.25 | 296.2 | 1,528 |
| October 01, 2025 | 292.75 | 296.8 | 296.8 | 296.8 | 292.75 | 1,528 |
| September 30, 2025 | 292.55 | 291.1 | 291.1 | 292.95 | 289.1 | 101 |
| September 29, 2025 | 298.75 | 295.7 | 295.7 | 298.95 | 295.1 | 268 |
| 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 |