297.80
+1.25(+0.42%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 291.15 | 296.55 | 296.55 | 302.65 | 290.9 | 49,173 |
| September 04, 2025 | 291.1 | 287.65 | 287.65 | 291.7 | 284.9 | 33,475 |
| September 03, 2025 | 284.7 | 291.65 | 291.65 | 293.2 | 282.5 | 29,061 |
| September 02, 2025 | 286.1 | 281.25 | 281.25 | 286.4 | 280 | 28,199 |
| September 01, 2025 | 285.4 | 286.35 | 286.35 | 286.35 | 284.35 | 19,609 |
| August 29, 2025 | 295.8 | 287.85 | 287.85 | 298.75 | 287.85 | 14,864 |
| August 28, 2025 | 299.25 | 293.65 | 293.65 | 302.9 | 293.1 | 20,664 |
| August 27, 2025 | 303.5 | 303.85 | 303.85 | 306.1 | 301.85 | 25,194 |
| August 26, 2025 | 297.1 | 296.15 | 296.15 | 299.5 | 295.15 | 26,310 |
| August 25, 2025 | 290.55 | 295 | 295 | 295 | 286.55 | 28,795 |
| August 22, 2025 | 274.95 | 286.55 | 286.55 | 288.6 | 274.7 | 60,555 |
| August 21, 2025 | 278.25 | 278 | 278 | 279.2 | 274.5 | 40,369 |
| August 20, 2025 | 281.05 | 274.8 | 274.8 | 284.05 | 269.9 | 58,470 |
| August 19, 2025 | 286.5 | 285.25 | 285.25 | 291.7 | 283.45 | 24,895 |
| August 18, 2025 | 281.9 | 285.25 | 285.25 | 286.35 | 279.9 | 24,900 |
| 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 |