287.95
+2.35(+0.82%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| August 15, 2025 | 292.45 | 288.95 | 288.95 | 292.45 | 288.95 | 39 |
| August 14, 2025 | 291.1 | 290.9 | 290.9 | 291.1 | 290.9 | 27 |
| August 13, 2025 | 290.75 | 289.85 | 289.85 | 290.8 | 289.55 | 499 |
| August 12, 2025 | 291.95 | 290.55 | 290.55 | 291.95 | 290.55 | 499 |
| August 11, 2025 | 290.35 | 290.5 | 290.5 | 290.75 | 289.75 | 499 |
| August 08, 2025 | 291.3 | 290.95 | 290.95 | 291.3 | 290.05 | 178 |
| August 07, 2025 | 290.6 | 291.3 | 291.3 | 291.3 | 290.6 | 1 |
| August 06, 2025 | 290.8 | 289.85 | 289.85 | 290.8 | 289.4 | 255 |
| August 05, 2025 | 290.7 | 289.25 | 289.25 | 291.1 | 289.25 | 255 |
| August 04, 2025 | 287.25 | 289 | 289 | 289 | 287 | 255 |
| August 01, 2025 | 290.95 | 286.35 | 286.35 | 290.95 | 286.35 | 6 |
| July 31, 2025 | 290.4 | 292 | 292 | 292.45 | 290.4 | 141 |
| July 30, 2025 | 289.5 | 289.4 | 289.4 | 290 | 289.4 | 141 |
| July 29, 2025 | 290.8 | 290.15 | 290.15 | 290.8 | 289.9 | 8 |
| July 28, 2025 | 291.8 | 290.75 | 290.75 | 292.25 | 290.75 | 2 |
| July 25, 2025 | 291.4 | 290.9 | 290.9 | 291.4 | 290.45 | 58 |
| July 24, 2025 | 293.15 | 293 | 293 | 294.05 | 293 | 202 |
| July 23, 2025 | 292.05 | 292.4 | 292.4 | 292.7 | 292.05 | 4 |
| July 22, 2025 | 292 | 290.6 | 290.6 | 292 | 289.8 | 37 |
| July 21, 2025 | 292.35 | 292.3 | 292.3 | 292.55 | 292.1 | 67 |
| July 18, 2025 | 291.1 | 291.15 | 291.15 | 291.4 | 290.85 | 184 |
| July 17, 2025 | 289.4 | 290.1 | 290.1 | 290.45 | 288.5 | 303 |
| July 16, 2025 | 287.1 | 286.2 | 286.2 | 288.5 | 286.2 | 204 |
| July 15, 2025 | 289.3 | 287.7 | 287.7 | 290.05 | 287.7 | 43 |
| July 14, 2025 | 287.85 | 288.3 | 288.3 | 288.45 | 287.85 | 250 |
| July 11, 2025 | 289.75 | 288.05 | 288.05 | 289.75 | 287.65 | 7 |
| July 10, 2025 | 290.2 | 291.15 | 291.15 | 291.15 | 289.75 | 438 |
| July 09, 2025 | 290.4 | 289 | 289 | 290.45 | 289 | 934 |
| July 08, 2025 | 288.85 | 288.85 | 288.85 | 288.85 | 287.65 | 137 |
| July 07, 2025 | 289.1 | 289.55 | 289.55 | 290.15 | 289.1 | 1 |
| July 04, 2025 | 290.35 | 288.5 | 288.5 | 290.35 | 288.25 | 35 |
| July 03, 2025 | 288.3 | 291.45 | 291.45 | 291.45 | 288.3 | 51 |
| July 02, 2025 | 294.35 | 285.9 | 285.9 | 294.35 | 285.3 | 102 |
| July 01, 2025 | 295.1 | 293.75 | 293.75 | 295.1 | 292.25 | 209 |
| June 30, 2025 | 297.25 | 293.35 | 293.35 | 297.25 | 293.35 | 170 |
| June 27, 2025 | 294.3 | 296.3 | 296.3 | 296.3 | 294.3 | 1 |
| June 26, 2025 | 291.65 | 294.1 | 294.1 | 294.1 | 291.65 | 29 |
| June 25, 2025 | 291.3 | 290.35 | 290.35 | 292.15 | 290.35 | 23 |
| June 24, 2025 | 289.95 | 291.1 | 291.1 | 291.95 | 289.95 | 584 |
| June 23, 2025 | 286.65 | 286.9 | 286.9 | 288.65 | 286.65 | 896 |
| June 20, 2025 | 288.8 | 288.15 | 288.15 | 290.05 | 288.15 | 46 |
| June 19, 2025 | 288.7 | 287.95 | 287.95 | 288.7 | 287.95 | 46 |
| June 18, 2025 | 290.3 | 290.2 | 290.2 | 290.3 | 288.6 | 50 |
| June 17, 2025 | 291.4 | 290.35 | 290.35 | 291.4 | 290 | 463 |