309.20
-1.2(-0.39%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 313.45 | 310.4 | 310.4 | 313.45 | 309.85 | 72 |
| January 12, 2026 | 310.8 | 312.1 | 312.1 | 312.1 | 310.8 | 6 |
| January 09, 2026 | 311.1 | 312.4 | 312.4 | 312.4 | 310.5 | 6 |
| January 08, 2026 | 308.65 | 310.2 | 310.2 | 310.2 | 307.4 | 40 |
| January 07, 2026 | 309.15 | 309.95 | 309.95 | 310.1 | 308.75 | 21 |
| January 06, 2026 | 307.3 | 308.7 | 308.7 | 309.1 | 306.4 | 57 |
| January 05, 2026 | 303.4 | 306.15 | 306.15 | 306.15 | 301.9 | 50 |
| January 02, 2026 | 305.15 | 302.1 | 302.1 | 305.15 | 301.1 | 271 |
| December 30, 2025 | 301.95 | 302.8 | 302.8 | 302.8 | 301.95 | 39 |
| December 29, 2025 | 298.85 | 301.65 | 301.65 | 301.65 | 298.85 | 39 |
| December 23, 2025 | 301.75 | 300.3 | 300.3 | 301.75 | 300.3 | 11 |
| December 22, 2025 | 299.15 | 300.15 | 300.15 | 300.15 | 298.55 | 16 |
| December 19, 2025 | 297.65 | 299.15 | 299.15 | 299.2 | 297.65 | 25 |
| December 18, 2025 | 296.6 | 299.5 | 299.5 | 299.6 | 296.6 | 49 |
| December 17, 2025 | 294.3 | 296 | 296 | 297.1 | 294.3 | 10 |
| December 16, 2025 | 293.7 | 295.15 | 295.15 | 295.7 | 293.7 | 27 |
| December 15, 2025 | 293.65 | 293.4 | 293.4 | 294.35 | 293.4 | 52 |
| December 12, 2025 | 293 | 290.95 | 290.95 | 293.9 | 290.95 | 4 |
| December 11, 2025 | 291.75 | 292.8 | 292.8 | 292.8 | 291.75 | 27 |
| December 10, 2025 | 291.2 | 292.2 | 292.2 | 292.3 | 291.2 | 66 |
| December 09, 2025 | 293.05 | 292.4 | 292.4 | 294.2 | 292.4 | 65 |
| December 08, 2025 | 295.35 | 292.65 | 292.65 | 295.35 | 292.15 | 102 |
| December 05, 2025 | 295.2 | 295.1 | 295.1 | 296.75 | 295.1 | 1 |
| December 04, 2025 | 293.45 | 295.3 | 295.3 | 295.3 | 293.25 | 18 |
| December 03, 2025 | 290.5 | 292.6 | 292.6 | 292.6 | 290.45 | 409 |
| December 02, 2025 | 292.15 | 291.25 | 291.25 | 292.15 | 291.25 | 20 |
| December 01, 2025 | 294.2 | 292.45 | 292.45 | 294.2 | 291.55 | 20 |
| November 28, 2025 | 294.8 | 295.25 | 295.25 | 295.25 | 294.55 | 9 |
| November 27, 2025 | 292.35 | 294.6 | 294.6 | 294.6 | 292.35 | 12 |
| November 26, 2025 | 286.95 | 291.25 | 291.25 | 291.35 | 286.75 | 12 |
| November 25, 2025 | 285.25 | 288.3 | 288.3 | 288.3 | 284.3 | 15 |
| November 24, 2025 | 283.8 | 284.45 | 284.45 | 284.45 | 283.8 | 1 |
| November 21, 2025 | 279.05 | 283.65 | 283.65 | 283.65 | 279.05 | 1 |
| November 20, 2025 | 285.1 | 281.95 | 281.95 | 285.1 | 281.95 | 1 |
| November 19, 2025 | 283.5 | 281.65 | 281.65 | 283.5 | 281.65 | 98 |
| November 18, 2025 | 281.75 | 282.6 | 282.6 | 282.6 | 281.75 | 6 |
| November 17, 2025 | 289.15 | 285.45 | 285.45 | 289.15 | 285.45 | 23 |
| November 14, 2025 | 285.3 | 287.15 | 287.15 | 287.15 | 284.4 | 86 |
| November 13, 2025 | 292.45 | 290.7 | 290.7 | 293.35 | 290.7 | 86 |
| November 12, 2025 | 290.65 | 291.65 | 291.65 | 291.85 | 290.65 | 37 |
| November 11, 2025 | 291.3 | 292.3 | 292.3 | 292.3 | 291.3 | 100 |
| November 10, 2025 | 289.95 | 290.75 | 290.75 | 291.55 | 289.95 | 11 |
| November 07, 2025 | 290.7 | 287.35 | 287.35 | 290.7 | 287 | 11 |
| November 06, 2025 | 291.35 | 289 | 289 | 292.35 | 289 | 41 |
| November 05, 2025 | 288.55 | 291.95 | 291.95 | 291.95 | 288.55 | 41 |
| November 04, 2025 | 290.9 | 290.1 | 290.1 | 290.9 | 288.3 | 39 |
| November 03, 2025 | 294.4 | 293.35 | 293.35 | 294.5 | 293.35 | 8 |
| October 31, 2025 | 293.9 | 293.75 | 293.75 | 294.25 | 293.3 | 162 |
| October 30, 2025 | 295.7 | 295.15 | 295.15 | 295.7 | 294.35 | 9 |
| October 29, 2025 | 297.65 | 295.75 | 295.75 | 297.65 | 295.75 | 3 |
| October 28, 2025 | 300.05 | 297.7 | 297.7 | 300.05 | 297.25 | 67 |
| October 27, 2025 | 299.85 | 300.05 | 300.05 | 301.8 | 299.85 | 31 |
| October 24, 2025 | 300.05 | 300.1 | 300.1 | 300.1 | 298.15 | 28 |
| October 23, 2025 | 299.7 | 299.3 | 299.3 | 299.7 | 297.9 | 5 |
| October 22, 2025 | 293.3 | 297.8 | 297.8 | 297.9 | 293.3 | 3 |
| October 21, 2025 | 292.85 | 293.45 | 293.45 | 293.45 | 292.15 | 46 |
| October 20, 2025 | 291.3 | 292.7 | 292.7 | 292.7 | 291.3 | 46 |
| October 17, 2025 | 291.25 | 291.3 | 291.3 | 292 | 289.3 | 306 |
| October 16, 2025 | 295.2 | 295.45 | 295.45 | 295.45 | 295.05 | 153 |
| October 15, 2025 | 296.95 | 295.15 | 295.15 | 296.95 | 295.15 | 153 |