287.95
+10.35(+3.73%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 20, 2025 | 284.95 | 287.95 | 287.95 | 288 | 284.35 | 232 |
| October 17, 2025 | 275.25 | 277.6 | 277.6 | 278.75 | 272.85 | 1,001 |
| October 16, 2025 | 279.45 | 278.4 | 278.4 | 279.5 | 278.4 | 4,356 |
| October 15, 2025 | 276.3 | 277.5 | 277.5 | 278.4 | 276.05 | 2,637 |
| October 14, 2025 | 270.5 | 271.35 | 271.35 | 271.35 | 269.4 | 1,652 |
| October 13, 2025 | 268.75 | 270.7 | 270.7 | 270.7 | 267.9 | 1,379 |
| October 10, 2025 | 272.35 | 268.7 | 268.7 | 275.15 | 268.7 | 1,256 |
| October 09, 2025 | 278.3 | 279.05 | 279.05 | 279.85 | 277.9 | 1,436 |
| October 08, 2025 | 274.3 | 275.45 | 275.45 | 275.5 | 274.15 | 1,772 |
| October 07, 2025 | 276.8 | 276 | 276 | 278.35 | 276 | 1,437 |
| October 06, 2025 | 278.65 | 281.55 | 281.55 | 281.55 | 278.45 | 2,774 |
| October 03, 2025 | 269.95 | 271.1 | 271.1 | 271.25 | 269.95 | 620 |
| October 02, 2025 | 264.8 | 265.3 | 265.3 | 266.05 | 264.55 | 1,423 |
| October 01, 2025 | 260.55 | 263.65 | 263.65 | 264.3 | 260.45 | 722 |
| September 30, 2025 | 262.3 | 261.85 | 261.85 | 262.3 | 260.95 | 1,467 |
| September 29, 2025 | 262.8 | 263 | 263 | 263.35 | 262.5 | 711 |
| September 26, 2025 | 262.2 | 261.7 | 261.7 | 262.55 | 261.25 | 709 |
| September 25, 2025 | 264.25 | 263.35 | 263.35 | 264.25 | 262.45 | 749 |
| September 24, 2025 | 264.1 | 264.6 | 264.6 | 265.1 | 264.1 | 1,335 |
| September 23, 2025 | 265.55 | 265.1 | 265.1 | 266 | 265.05 | 348 |
| September 22, 2025 | 265 | 264.7 | 264.7 | 265 | 263.5 | 1,144 |
| September 19, 2025 | 261.35 | 262.85 | 262.85 | 263.35 | 261.05 | 1,978 |
| September 18, 2025 | 264.75 | 266.4 | 266.4 | 266.7 | 264.15 | 1,694 |
| September 17, 2025 | 261.1 | 261.5 | 261.5 | 261.6 | 261.05 | 665 |
| September 16, 2025 | 262 | 260.3 | 260.3 | 262 | 260.3 | 400 |
| September 15, 2025 | 261.85 | 261.25 | 261.25 | 262.4 | 260.45 | 1,217 |
| September 12, 2025 | 261.35 | 260.7 | 260.7 | 261.4 | 260.55 | 781 |
| September 11, 2025 | 260.1 | 262.1 | 262.1 | 262.1 | 260.1 | 964 |
| September 10, 2025 | 256.8 | 257.4 | 257.4 | 257.45 | 256.1 | 855 |
| September 09, 2025 | 254.55 | 253.45 | 253.45 | 254.75 | 252.7 | 1,909 |
| September 08, 2025 | 255.05 | 256.35 | 256.35 | 256.8 | 254.45 | 800 |
| September 05, 2025 | 252.05 | 250.8 | 250.8 | 252.7 | 250 | 1,401 |
| September 04, 2025 | 249.45 | 250.4 | 250.4 | 250.5 | 249 | 688 |
| September 03, 2025 | 245.7 | 246 | 246 | 246.55 | 245.6 | 284 |
| September 02, 2025 | 247.6 | 245.05 | 245.05 | 247.6 | 244.5 | 3,201 |
| September 01, 2025 | 248 | 248.65 | 248.65 | 248.7 | 247.9 | 342 |
| August 29, 2025 | 251.65 | 248 | 248 | 251.7 | 247.8 | 667 |
| August 28, 2025 | 253.2 | 253.1 | 253.1 | 253.7 | 252.2 | 875 |
| August 27, 2025 | 250.5 | 250.65 | 250.65 | 250.65 | 250 | 919 |
| August 26, 2025 | 249.45 | 249.65 | 249.65 | 249.75 | 248.8 | 1,835 |
| August 25, 2025 | 250.85 | 250.15 | 250.15 | 250.9 | 250 | 793 |
| August 22, 2025 | 250.55 | 253 | 253 | 253 | 250.25 | 6,849 |
| August 21, 2025 | 251.3 | 250.95 | 250.95 | 251.45 | 250.1 | 1,875 |
| August 20, 2025 | 253.35 | 252.1 | 252.1 | 253.35 | 251.25 | 2,204 |
| August 19, 2025 | 255.85 | 255.2 | 255.2 | 256.75 | 254.85 | 4,899 |
| August 18, 2025 | 256.4 | 257 | 257 | 257.2 | 256.3 | 1,148 |
| August 15, 2025 | 255.7 | 254.95 | 254.95 | 255.7 | 254.5 | 497 |
| August 14, 2025 | 251.9 | 251.25 | 251.25 | 252.5 | 251.15 | 914 |
| August 13, 2025 | 253.7 | 252.5 | 252.5 | 254.55 | 252.5 | 1,600 |
| August 12, 2025 | 250.15 | 253.4 | 253.4 | 253.4 | 250 | 1,350 |
| August 11, 2025 | 248.9 | 249.45 | 249.45 | 249.5 | 248.5 | 1,403 |
| August 08, 2025 | 246.1 | 248.2 | 248.2 | 248.2 | 245.75 | 3,035 |
| August 07, 2025 | 241.45 | 242.2 | 242.2 | 243.5 | 241.45 | 1,973 |
| August 06, 2025 | 241.4 | 240.7 | 240.7 | 241.65 | 239.8 | 1,124 |
| August 05, 2025 | 241.65 | 239.6 | 239.6 | 241.65 | 239.35 | 1,123 |
| August 04, 2025 | 238.1 | 240.1 | 240.1 | 240.2 | 238.1 | 444 |
| August 01, 2025 | 239.85 | 236.65 | 236.65 | 239.85 | 235.55 | 2,576 |
| July 31, 2025 | 243.05 | 239.7 | 239.7 | 243.55 | 239.7 | 571 |
| July 30, 2025 | 240.25 | 240.45 | 240.45 | 240.75 | 240.1 | 848 |
| July 29, 2025 | 240.85 | 239.8 | 239.8 | 241 | 239.8 | 283 |