283.70
+0(+0.00%)
Currency In EUR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
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 |
July 04, 2025 | 278.9 | 279.1 | 279.1 | 279.3 | 278.45 | 73 |
July 03, 2025 | 279.25 | 279.95 | 279.95 | 280.25 | 278.1 | 36 |
July 02, 2025 | 276.15 | 277.95 | 277.95 | 279.6 | 276.05 | 58 |
July 01, 2025 | 275.75 | 274.75 | 274.75 | 275.75 | 273.65 | 34 |
June 30, 2025 | 276.9 | 275.65 | 275.65 | 276.9 | 275.15 | 160 |
June 27, 2025 | 276.65 | 276.9 | 276.9 | 276.9 | 275.45 | 35 |
June 26, 2025 | 275.55 | 276.4 | 276.4 | 276.4 | 273.6 | 893 |
June 25, 2025 | 276 | 275.25 | 275.25 | 276 | 273.05 | 2,795 |
June 24, 2025 | 272.1 | 275.7 | 275.7 | 276.75 | 271.85 | 981 |
June 23, 2025 | 285.95 | 281.95 | 281.95 | 285.95 | 281.65 | 5,526 |
June 20, 2025 | 282.05 | 282.05 | 282.05 | 283.6 | 282.05 | 4,570 |
June 19, 2025 | 284.65 | 284.15 | 284.15 | 284.65 | 283.15 | 1,252 |
June 18, 2025 | 283.5 | 281.3 | 281.3 | 284 | 280.8 | 1,844 |
June 17, 2025 | 280.25 | 283.05 | 283.05 | 283.9 | 280.25 | 728 |
June 16, 2025 | 282.55 | 279.6 | 279.6 | 282.55 | 279.35 | 283 |