305.50
+3.35(+1.11%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 300.25 | 300.05 | 300.05 | 300.25 | 299.5 | 16 |
| September 04, 2025 | 298.65 | 298.05 | 298.05 | 299.9 | 298 | 60 |
| September 03, 2025 | 298.75 | 298.05 | 298.05 | 300.35 | 298.05 | 33 |
| September 02, 2025 | 299.45 | 296.45 | 296.45 | 299.45 | 296.45 | 50 |
| September 01, 2025 | 300.8 | 300.25 | 300.25 | 301.4 | 299.95 | 31 |
| August 29, 2025 | 302.2 | 300.6 | 300.6 | 302.2 | 300.05 | 6 |
| August 28, 2025 | 303.4 | 302.15 | 302.15 | 303.4 | 302.15 | 10 |
| August 27, 2025 | 302.05 | 301.3 | 301.3 | 302.05 | 301.3 | 24 |
| August 26, 2025 | 302.7 | 301.95 | 301.95 | 303.55 | 301.6 | 160 |
| August 25, 2025 | 304.6 | 303.3 | 303.3 | 304.6 | 303.3 | 184 |
| August 22, 2025 | 302.25 | 305 | 305 | 305.1 | 302.25 | 184 |
| August 21, 2025 | 302.9 | 301.5 | 301.5 | 302.9 | 300.75 | 10 |
| August 20, 2025 | 301.85 | 303.7 | 303.7 | 304.1 | 301.85 | 155 |
| August 19, 2025 | 299.7 | 303.7 | 303.7 | 303.7 | 299.7 | 1,129 |
| August 18, 2025 | 300 | 298.8 | 298.8 | 300 | 298.6 | 1,200 |
| August 15, 2025 | 302.75 | 300.85 | 300.85 | 302.75 | 300.85 | 111 |
| August 14, 2025 | 299.05 | 299.6 | 299.6 | 299.6 | 299.05 | 94 |
| August 13, 2025 | 298.55 | 299.15 | 299.15 | 299.15 | 298.05 | 94 |
| August 12, 2025 | 297.4 | 297.3 | 297.3 | 297.4 | 295.75 | 260 |
| August 11, 2025 | 299.2 | 295.35 | 295.35 | 299.2 | 295.35 | 260 |
| August 08, 2025 | 296.6 | 297.75 | 297.75 | 297.75 | 296.2 | 302 |
| August 07, 2025 | 291.95 | 295.35 | 295.35 | 295.65 | 291.95 | 302 |
| August 06, 2025 | 292.2 | 291.7 | 291.7 | 293.65 | 291.7 | 25 |
| August 05, 2025 | 292.1 | 292.3 | 292.3 | 293 | 291.9 | 25 |
| August 04, 2025 | 290.4 | 291.1 | 291.1 | 291.15 | 290.4 | 195 |
| August 01, 2025 | 292.45 | 288.7 | 288.7 | 292.45 | 288.55 | 11 |
| July 31, 2025 | 295.95 | 295.15 | 295.15 | 297.35 | 295.15 | 93 |
| July 30, 2025 | 300.35 | 299.8 | 299.8 | 301.3 | 299.8 | 4 |
| July 29, 2025 | 302.8 | 301.45 | 301.45 | 303.3 | 301.45 | 203 |
| July 28, 2025 | 305.85 | 302.9 | 302.9 | 305.85 | 301.75 | 101 |
| July 25, 2025 | 304 | 304.15 | 304.15 | 304.2 | 304 | 5 |
| July 24, 2025 | 306.85 | 305.05 | 305.05 | 307 | 305.05 | 15 |
| July 23, 2025 | 304.95 | 306 | 306 | 306.05 | 304.95 | 32 |
| July 22, 2025 | 301.55 | 302.3 | 302.3 | 302.45 | 300 | 5 |
| July 21, 2025 | 302.1 | 302.6 | 302.6 | 302.85 | 302.1 | 17 |
| July 18, 2025 | 300.95 | 299.4 | 299.4 | 300.95 | 299.4 | 19 |
| July 17, 2025 | 301 | 299.7 | 299.7 | 301 | 299.7 | 19 |
| July 16, 2025 | 300.65 | 298.2 | 298.2 | 300.65 | 298.2 | 47 |
| July 15, 2025 | 302.3 | 300.95 | 300.95 | 303.5 | 300.85 | 47 |
| July 14, 2025 | 302.4 | 301.6 | 301.6 | 302.55 | 301.2 | 19 |
| July 11, 2025 | 305.15 | 303.4 | 303.4 | 305.15 | 303.15 | 58 |
| July 10, 2025 | 305.5 | 306.4 | 306.4 | 307.2 | 305.5 | 2,508 |
| July 09, 2025 | 300.4 | 301.5 | 301.5 | 302.15 | 299.6 | 247 |
| July 08, 2025 | 298.9 | 301 | 301 | 301 | 298.3 | 342 |
| July 07, 2025 | 297.5 | 298.45 | 298.45 | 298.7 | 297.5 | 5 |
| July 04, 2025 | 298.55 | 297.85 | 297.85 | 298.55 | 297.45 | 6 |
| July 03, 2025 | 302.6 | 300.25 | 300.25 | 302.6 | 300.25 | 9 |
| July 02, 2025 | 298.65 | 301.55 | 301.55 | 301.7 | 298.65 | 9 |
| July 01, 2025 | 297.1 | 296.85 | 296.85 | 297.1 | 294.6 | 210 |
| June 30, 2025 | 300.25 | 296.5 | 296.5 | 300.25 | 296.5 | 807 |
| June 27, 2025 | 299.65 | 300.5 | 300.5 | 300.5 | 298.75 | 47 |
| June 26, 2025 | 295.05 | 297.15 | 297.15 | 297.15 | 294.8 | 18 |
| June 25, 2025 | 299 | 293.7 | 293.7 | 299 | 293.7 | 2 |
| June 24, 2025 | 299.3 | 298.05 | 298.05 | 299.3 | 298.05 | 5 |
| June 23, 2025 | 292 | 293.15 | 293.15 | 293.4 | 292 | 80 |
| June 20, 2025 | 295.3 | 294.65 | 294.65 | 295.8 | 294.55 | 13 |
| June 19, 2025 | 296.55 | 293.8 | 293.8 | 296.55 | 293.8 | 149 |
| June 18, 2025 | 299.8 | 297.7 | 297.7 | 299.8 | 297.2 | 57 |
| June 17, 2025 | 299.3 | 299.5 | 299.5 | 301.3 | 298.55 | 200 |
| June 16, 2025 | 300.55 | 301.25 | 301.25 | 301.85 | 300.3 | 133 |