285.25
+0.6(+0.21%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 288.65 | 284.65 | 284.65 | 289.85 | 283.45 | 27,542 |
| August 14, 2025 | 290 | 284.95 | 284.95 | 292.8 | 284.5 | 35,423 |
| August 13, 2025 | 291.25 | 291.5 | 291.5 | 298.1 | 289.2 | 40,838 |
| August 12, 2025 | 293.45 | 288.9 | 288.9 | 297.15 | 285.65 | 42,471 |
| August 11, 2025 | 286 | 296.65 | 296.65 | 296.95 | 285.75 | 53,333 |
| August 08, 2025 | 274.15 | 285.4 | 285.4 | 287.4 | 274 | 46,400 |
| August 07, 2025 | 274.65 | 273.7 | 273.7 | 277.2 | 273.15 | 35,502 |
| August 06, 2025 | 266.55 | 273.9 | 273.9 | 274.5 | 264.5 | 30,317 |
| August 05, 2025 | 269.1 | 264.95 | 264.95 | 270.6 | 264.5 | 25,801 |
| August 04, 2025 | 262.55 | 265.2 | 265.2 | 269.25 | 262.5 | 40,347 |
| August 01, 2025 | 269.1 | 264.7 | 264.7 | 269.9 | 257.6 | 89,184 |
| July 31, 2025 | 278.15 | 273.75 | 273.75 | 281.4 | 272.5 | 46,335 |
| July 30, 2025 | 278.8 | 277.1 | 277.1 | 283.1 | 276.1 | 31,416 |
| July 29, 2025 | 282.65 | 277.4 | 277.4 | 283.45 | 276 | 37,288 |
| July 28, 2025 | 273.5 | 281.95 | 281.95 | 282.7 | 271.5 | 113,690 |
| July 25, 2025 | 260.6 | 271.6 | 271.6 | 271.6 | 257.35 | 105,731 |
| July 24, 2025 | 265 | 257 | 257 | 267.6 | 256 | 174,823 |
| July 23, 2025 | 284.35 | 284.6 | 284.6 | 285.15 | 280.85 | 25,159 |
| July 22, 2025 | 279.7 | 281.75 | 281.75 | 283.1 | 274.85 | 40,237 |
| July 21, 2025 | 286.75 | 281.4 | 281.4 | 289.95 | 280.4 | 55,644 |
| July 18, 2025 | 275.8 | 282 | 282 | 283.4 | 274.65 | 60,523 |
| July 17, 2025 | 278.55 | 277.35 | 277.35 | 280.15 | 276.5 | 51,964 |
| July 16, 2025 | 265.8 | 271.45 | 271.45 | 277.2 | 264.8 | 66,903 |
| July 15, 2025 | 271.4 | 270.7 | 270.7 | 275.2 | 269.35 | 59,298 |
| July 14, 2025 | 270 | 269.15 | 269.15 | 276 | 267.85 | 54,737 |
| July 11, 2025 | 266.55 | 263.25 | 263.25 | 266.95 | 261.4 | 59,116 |
| July 10, 2025 | 253.5 | 261 | 261 | 263 | 253.5 | 65,879 |
| July 09, 2025 | 253.55 | 252.7 | 252.7 | 256.2 | 250.7 | 105,752 |
| July 08, 2025 | 252.25 | 258.1 | 258.1 | 260 | 251.75 | 94,553 |
| July 07, 2025 | 253.1 | 249.9 | 249.9 | 253.95 | 246.25 | 160,655 |
| July 04, 2025 | 264.8 | 263 | 263 | 266.15 | 261.35 | 74,452 |
| July 03, 2025 | 270.6 | 268.6 | 268.6 | 272.3 | 266.1 | 64,545 |
| July 02, 2025 | 258.55 | 267 | 267 | 274 | 255.25 | 204,220 |
| July 01, 2025 | 254.05 | 257 | 257 | 259.15 | 248.65 | 186,860 |
| June 30, 2025 | 277 | 272.9 | 272.9 | 277.7 | 271 | 62,687 |
| June 27, 2025 | 279.55 | 278.45 | 278.45 | 281.05 | 273.25 | 52,502 |
| June 26, 2025 | 280.2 | 279.5 | 279.5 | 282.35 | 275.8 | 75,933 |
| June 25, 2025 | 294 | 279.95 | 279.95 | 297.1 | 276.05 | 133,192 |
| June 24, 2025 | 307.45 | 296.1 | 296.1 | 309.65 | 293 | 107,527 |
| June 23, 2025 | 282.05 | 306.6 | 306.6 | 309.6 | 281.7 | 171,422 |
| June 20, 2025 | 282.35 | 278.45 | 278.45 | 288.15 | 276.1 | 108,679 |
| June 19, 2025 | 277.75 | 277 | 277 | 279 | 275.35 | 21,673 |
| June 18, 2025 | 275.5 | 283.15 | 283.15 | 283.15 | 274.4 | 41,654 |
| June 17, 2025 | 283.25 | 276.7 | 276.7 | 283.7 | 276.7 | 28,447 |
| June 16, 2025 | 285.5 | 284.75 | 284.75 | 287.5 | 281.6 | 60,381 |
| June 13, 2025 | 270.35 | 276.45 | 276.45 | 278 | 268.7 | 131,160 |
| June 12, 2025 | 281.6 | 282.3 | 282.3 | 284 | 274.5 | 103,448 |
| June 11, 2025 | 283.75 | 288.8 | 288.8 | 293.85 | 283.3 | 188,335 |
| June 10, 2025 | 274.2 | 277.7 | 277.7 | 281 | 271.7 | 135,277 |
| June 09, 2025 | 258.4 | 258.8 | 258.8 | 260.6 | 247.5 | 205,136 |
| June 06, 2025 | 263.75 | 263.55 | 263.55 | 268 | 255.7 | 308,519 |
| June 05, 2025 | 287.35 | 279.95 | 279.95 | 289.25 | 272.3 | 138,258 |
| June 04, 2025 | 302.4 | 292.1 | 292.1 | 305.45 | 286.75 | 75,910 |
| June 03, 2025 | 299.5 | 308.95 | 308.95 | 308.95 | 298.1 | 56,237 |
| June 02, 2025 | 299.2 | 294.4 | 294.4 | 305 | 291.55 | 79,716 |
| May 30, 2025 | 314.4 | 317.35 | 317.35 | 320.15 | 311.35 | 52,911 |
| May 29, 2025 | 325.9 | 319.6 | 319.6 | 326.75 | 317 | 61,291 |
| May 28, 2025 | 322.75 | 321.65 | 321.65 | 324 | 317.2 | 104,470 |
| May 27, 2025 | 304.5 | 313.5 | 313.5 | 315 | 304.35 | 119,170 |
| May 26, 2025 | 302.65 | 301 | 301 | 303.55 | 299.55 | 41,940 |