284.20
-0.05(-0.02%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 284.3 | 284.2 | 284.2 | 285.4 | 284.1 | 3,889 |
| December 04, 2025 | 285.6 | 284.25 | 284.25 | 286.3 | 284.25 | 4,925 |
| December 03, 2025 | 279.25 | 278.95 | 278.95 | 279.25 | 276.5 | 5,788 |
| December 02, 2025 | 276.9 | 277.35 | 277.35 | 278.3 | 276.9 | 2,620 |
| December 01, 2025 | 277.35 | 278.7 | 278.7 | 278.7 | 276.75 | 845 |
| November 28, 2025 | 282.5 | 281.35 | 281.35 | 282.5 | 281.1 | 1,310 |
| November 27, 2025 | 281.1 | 280.45 | 280.45 | 281.2 | 280.45 | 544 |
| November 26, 2025 | 278.55 | 279.85 | 279.85 | 279.85 | 277.3 | 705 |
| November 25, 2025 | 273.75 | 274.45 | 274.45 | 274.55 | 272.05 | 2,642 |
| November 24, 2025 | 275.2 | 277.1 | 277.1 | 277.15 | 273.7 | 1,296 |
| November 21, 2025 | 272.65 | 273.4 | 273.4 | 274.05 | 270.35 | 3,166 |
| November 20, 2025 | 279.2 | 277.3 | 277.3 | 280.15 | 277.2 | 3,931 |
| November 19, 2025 | 275 | 276.2 | 276.2 | 276.9 | 274.75 | 1,346 |
| November 18, 2025 | 275.15 | 275.6 | 275.6 | 276.25 | 273.3 | 4,444 |
| November 17, 2025 | 285.2 | 283.5 | 283.5 | 285.75 | 282.65 | 1,704 |
| November 14, 2025 | 283.65 | 286.45 | 286.45 | 286.45 | 281.7 | 1,547 |
| November 13, 2025 | 289.65 | 284.6 | 284.6 | 289.65 | 284.6 | 2,307 |
| November 12, 2025 | 289.6 | 290.45 | 290.45 | 291.35 | 289.6 | 431 |
| November 11, 2025 | 290.8 | 289.9 | 289.9 | 291.15 | 288.85 | 2,495 |
| November 10, 2025 | 290.55 | 289.75 | 289.75 | 291.65 | 289.75 | 1,284 |
| November 07, 2025 | 289.25 | 285.05 | 285.05 | 289.4 | 284.65 | 1,003 |
| November 06, 2025 | 291.6 | 287.85 | 287.85 | 292.75 | 287.85 | 1,650 |
| November 05, 2025 | 290.5 | 293.45 | 293.45 | 293.45 | 289.65 | 9,528 |
| November 04, 2025 | 295.7 | 296.1 | 296.1 | 297.15 | 294.9 | 1,808 |
| November 03, 2025 | 298.5 | 299.55 | 299.55 | 301.25 | 298.5 | 1,320 |
| October 31, 2025 | 299.4 | 298.95 | 298.95 | 300.6 | 297.7 | 1,671 |
| October 30, 2025 | 293.9 | 293.9 | 293.9 | 294.75 | 292.9 | 1,196 |
| October 29, 2025 | 295.05 | 293.3 | 293.3 | 295.85 | 293.15 | 1,360 |
| October 28, 2025 | 288.9 | 290.05 | 290.05 | 290.05 | 288.65 | 2,746 |
| October 27, 2025 | 288.95 | 287.45 | 287.45 | 289.45 | 287.2 | 870 |
| October 24, 2025 | 281.95 | 283.5 | 283.5 | 283.55 | 281.6 | 1,377 |
| October 23, 2025 | 280.15 | 280.45 | 280.45 | 280.45 | 279.4 | 837 |
| October 22, 2025 | 283.9 | 281.1 | 281.1 | 284.4 | 281.1 | 2,415 |
| October 21, 2025 | 284.25 | 284.95 | 284.95 | 285.55 | 284.1 | 1,270 |
| 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 |