247.10
+1.05(+0.43%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 246.85 | 247.1 | 247.1 | 247.75 | 246.45 | 14,851 |
| December 04, 2025 | 245.85 | 246.05 | 246.05 | 246.3 | 245.35 | 12,842 |
| December 03, 2025 | 245.55 | 245.25 | 245.25 | 245.75 | 244.2 | 17,702 |
| December 02, 2025 | 245.05 | 245.35 | 245.35 | 246.4 | 244.9 | 6,916 |
| December 01, 2025 | 244.85 | 245.3 | 245.3 | 245.4 | 243.95 | 40,419 |
| November 28, 2025 | 246 | 246.4 | 246.4 | 246.65 | 245.9 | 30,051 |
| November 27, 2025 | 245.5 | 245.35 | 245.35 | 245.85 | 245.3 | 6,396 |
| November 26, 2025 | 244.8 | 245.6 | 245.6 | 245.7 | 244.25 | 10,173 |
| November 25, 2025 | 242.65 | 242.7 | 242.7 | 242.7 | 240.9 | 15,137 |
| November 24, 2025 | 240.9 | 242.3 | 242.3 | 242.55 | 239.65 | 30,829 |
| November 21, 2025 | 237.9 | 239.45 | 239.45 | 239.45 | 236.8 | 24,406 |
| November 20, 2025 | 243.85 | 241.95 | 241.95 | 245.05 | 241.95 | 27,009 |
| November 19, 2025 | 239.7 | 240.45 | 240.45 | 242.15 | 239.4 | 21,648 |
| November 18, 2025 | 240 | 240 | 240 | 240.9 | 238.15 | 21,223 |
| November 17, 2025 | 244.85 | 243.15 | 243.15 | 244.95 | 242.45 | 22,672 |
| November 14, 2025 | 243 | 244.25 | 244.25 | 244.55 | 240.5 | 20,671 |
| November 13, 2025 | 248.15 | 244.5 | 244.5 | 248.3 | 244.5 | 18,303 |
| November 12, 2025 | 248.45 | 247.75 | 247.75 | 249 | 247.35 | 12,871 |
| November 11, 2025 | 247 | 246.55 | 246.55 | 247.15 | 246.15 | 16,196 |
| November 10, 2025 | 245.4 | 245.65 | 245.65 | 246.6 | 245.2 | 21,128 |
| November 07, 2025 | 244.7 | 240.8 | 240.8 | 244.7 | 240.7 | 16,836 |
| November 06, 2025 | 246.25 | 243.8 | 243.8 | 247.1 | 243.8 | 19,140 |
| November 05, 2025 | 245.35 | 247.45 | 247.45 | 247.45 | 245.3 | 11,437 |
| November 04, 2025 | 245.85 | 247.1 | 247.1 | 247.55 | 245.1 | 47,833 |
| November 03, 2025 | 248 | 248.1 | 248.1 | 249.35 | 247.65 | 21,865 |
| October 31, 2025 | 248.15 | 247.75 | 247.75 | 248.5 | 247.35 | 19,932 |
| October 30, 2025 | 247.85 | 247.9 | 247.9 | 248.25 | 246.8 | 12,808 |
| October 29, 2025 | 248.25 | 247.75 | 247.75 | 248.4 | 247.5 | 13,344 |
| October 28, 2025 | 246.35 | 247 | 247 | 247.5 | 246.15 | 10,315 |
| October 27, 2025 | 246.7 | 246.75 | 246.75 | 246.85 | 246.25 | 12,737 |
| October 24, 2025 | 244.2 | 245.05 | 245.05 | 245.15 | 243.6 | 11,843 |
| October 23, 2025 | 243 | 243.2 | 243.2 | 243.2 | 242.3 | 7,656 |
| October 22, 2025 | 243.45 | 242.1 | 242.1 | 243.85 | 242.1 | 22,378 |
| October 21, 2025 | 242.9 | 243.35 | 243.35 | 243.65 | 242.75 | 12,168 |
| October 20, 2025 | 241.1 | 242.55 | 242.55 | 242.65 | 240.7 | 16,424 |
| October 17, 2025 | 236.05 | 238.05 | 238.05 | 239.5 | 235.05 | 49,811 |
| October 16, 2025 | 240.95 | 240.8 | 240.8 | 241.6 | 240.45 | 12,195 |
| October 15, 2025 | 240.55 | 240.8 | 240.8 | 242 | 240.3 | 15,836 |
| October 14, 2025 | 238.4 | 239.45 | 239.45 | 239.45 | 237.5 | 38,486 |
| October 13, 2025 | 239.1 | 240.6 | 240.6 | 240.6 | 239 | 24,107 |
| October 10, 2025 | 243.3 | 238.25 | 238.25 | 243.9 | 238.25 | 24,758 |
| October 09, 2025 | 243.65 | 243.55 | 243.55 | 243.8 | 243.05 | 35,574 |
| October 08, 2025 | 242.05 | 243.4 | 243.4 | 243.45 | 242 | 11,583 |
| October 07, 2025 | 241.75 | 241.25 | 241.25 | 242.75 | 241.25 | 17,121 |
| October 06, 2025 | 241.55 | 241.65 | 241.65 | 242.4 | 241.25 | 19,255 |
| October 03, 2025 | 240.65 | 240.8 | 240.8 | 241.1 | 240.1 | 37,583 |
| October 02, 2025 | 239.7 | 239.65 | 239.65 | 240.15 | 239.4 | 8,792 |
| October 01, 2025 | 236.1 | 238.7 | 238.7 | 238.8 | 235.95 | 22,127 |
| September 30, 2025 | 236.9 | 236.95 | 236.95 | 237.25 | 236.4 | 14,163 |
| September 29, 2025 | 237.45 | 237.2 | 237.2 | 237.9 | 237 | 8,760 |
| September 26, 2025 | 236.2 | 236.35 | 236.35 | 237.25 | 235.9 | 17,496 |
| September 25, 2025 | 236.05 | 236.35 | 236.35 | 236.45 | 235 | 30,055 |
| September 24, 2025 | 236.4 | 236.65 | 236.65 | 237.2 | 235.75 | 23,000 |
| September 23, 2025 | 237 | 237.1 | 237.1 | 237.5 | 236.9 | 33,980 |
| September 22, 2025 | 236.8 | 236.75 | 236.75 | 236.9 | 235.8 | 8,868 |
| September 19, 2025 | 235.55 | 236.4 | 236.4 | 236.75 | 235.35 | 7,784 |
| September 18, 2025 | 235.1 | 235.9 | 235.9 | 236.35 | 234.9 | 14,612 |
| September 17, 2025 | 233.8 | 233.65 | 233.65 | 234.1 | 233.5 | 6,901 |
| September 16, 2025 | 235.3 | 233.45 | 233.45 | 235.55 | 233.45 | 8,278 |
| September 15, 2025 | 235.3 | 235.2 | 235.2 | 235.6 | 234.7 | 17,482 |