287.35
-1.65(-0.57%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| October 14, 2025 | 294.05 | 294.95 | 294.95 | 294.95 | 294 | 10 |
| October 13, 2025 | 291.1 | 296.8 | 296.8 | 296.8 | 291.1 | 41 |
| October 10, 2025 | 294.45 | 291.7 | 291.7 | 294.45 | 291.7 | 20 |
| October 09, 2025 | 294.55 | 295.4 | 295.4 | 295.85 | 294.55 | 20 |
| October 08, 2025 | 295.7 | 296.2 | 296.2 | 296.2 | 295.2 | 14 |
| October 07, 2025 | 296.25 | 294.75 | 294.75 | 296.25 | 294.75 | 2 |
| October 06, 2025 | 296 | 295.65 | 295.65 | 296.15 | 295.65 | 90 |
| October 03, 2025 | 294.75 | 296.25 | 296.25 | 296.25 | 294.7 | 90 |
| October 02, 2025 | 294.15 | 293.6 | 293.6 | 294.95 | 291.9 | 412 |
| October 01, 2025 | 292.1 | 293.5 | 293.5 | 294 | 292.1 | 3 |
| September 30, 2025 | 289.75 | 292.65 | 292.65 | 292.65 | 289.75 | 127 |
| September 29, 2025 | 287.9 | 290 | 290 | 290.45 | 287.9 | 39 |
| September 26, 2025 | 286.55 | 288 | 288 | 288 | 286 | 2 |
| September 25, 2025 | 286.5 | 285.1 | 285.1 | 286.5 | 285.1 | 2 |
| September 24, 2025 | 286.4 | 287.9 | 287.9 | 288.3 | 286.4 | 2 |
| September 23, 2025 | 289.05 | 288.5 | 288.5 | 289.4 | 288.2 | 27 |
| September 22, 2025 | 286.1 | 287.15 | 287.15 | 287.35 | 286.1 | 26 |
| September 19, 2025 | 289.3 | 286.55 | 286.55 | 289.3 | 286.55 | 7 |
| September 18, 2025 | 287.9 | 288.9 | 288.9 | 288.95 | 287.9 | 4 |
| September 17, 2025 | 285.05 | 287.7 | 287.7 | 287.7 | 285.05 | 1 |
| September 16, 2025 | 289.95 | 285.95 | 285.95 | 289.95 | 285.95 | 26 |
| September 15, 2025 | 288.3 | 288.9 | 288.9 | 291.1 | 288.3 | 26 |
| September 12, 2025 | 289.5 | 288.4 | 288.4 | 289.6 | 288.3 | 48 |
| September 11, 2025 | 287.25 | 289.05 | 289.05 | 289.05 | 287.25 | 3 |
| September 10, 2025 | 287.65 | 286.4 | 286.4 | 287.75 | 286.4 | 1 |
| September 09, 2025 | 289.05 | 287.2 | 287.2 | 289.05 | 287.2 | 61 |
| September 08, 2025 | 287.9 | 287.95 | 287.95 | 288.35 | 287 | 61 |
| September 05, 2025 | 285.15 | 285.6 | 285.6 | 285.6 | 285.1 | 1 |
| September 04, 2025 | 282.15 | 284.45 | 284.45 | 284.45 | 282.15 | 78 |
| September 03, 2025 | 281.05 | 281.85 | 281.85 | 281.85 | 281.05 | 78 |
| September 02, 2025 | 287.45 | 278.9 | 278.9 | 287.45 | 278.75 | 41 |
| September 01, 2025 | 288.2 | 288.1 | 288.1 | 288.2 | 286.55 | 1 |
| August 29, 2025 | 289.05 | 286.6 | 286.6 | 289.05 | 286.6 | 141 |
| August 28, 2025 | 291.45 | 289.9 | 289.9 | 291.45 | 288.7 | 141 |
| August 27, 2025 | 290.75 | 290.75 | 290.75 | 291.45 | 290.6 | 141 |
| August 26, 2025 | 292.25 | 290.7 | 290.7 | 292.25 | 290.7 | 1 |
| August 25, 2025 | 292.85 | 291.45 | 291.45 | 292.85 | 291.45 | 1 |
| August 22, 2025 | 288.7 | 292.6 | 292.6 | 292.6 | 288.7 | 190 |
| August 21, 2025 | 290.15 | 289.9 | 289.9 | 290.45 | 289.25 | 8 |
| August 20, 2025 | 290.05 | 290.5 | 290.5 | 290.5 | 289.05 | 7 |
| August 19, 2025 | 289.3 | 290.05 | 290.05 | 290.7 | 289.3 | 13 |
| August 18, 2025 | 289.05 | 289.05 | 289.05 | 289.5 | 289.05 | 23 |