286.95
+0.55(+0.19%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 292 | 286.4 | 286.4 | 292.05 | 286.35 | 973 |
| December 03, 2025 | 279.3 | 287.7 | 287.7 | 287.7 | 278.35 | 1,676 |
| December 02, 2025 | 278.45 | 281.5 | 281.5 | 282.2 | 277.35 | 1,495 |
| December 01, 2025 | 282.15 | 280.15 | 280.15 | 283.1 | 280.05 | 853 |
| November 28, 2025 | 284.9 | 286.15 | 286.15 | 287.5 | 284.25 | 784 |
| November 27, 2025 | 285.05 | 284.9 | 284.9 | 286.55 | 284 | 953 |
| November 26, 2025 | 282.4 | 284.95 | 284.95 | 288.65 | 281.05 | 2,907 |
| November 25, 2025 | 277.25 | 281.05 | 281.05 | 282.55 | 276.55 | 1,534 |
| November 24, 2025 | 278.45 | 278.1 | 278.1 | 285 | 276 | 3,599 |
| November 21, 2025 | 268.4 | 278.3 | 278.3 | 278.3 | 268 | 6,747 |
| November 20, 2025 | 269.4 | 271 | 271 | 272.4 | 268.9 | 4,077 |
| November 19, 2025 | 270.2 | 265.85 | 265.85 | 271.95 | 264.35 | 3,415 |
| November 18, 2025 | 274.45 | 268.85 | 268.85 | 276.3 | 266.45 | 3,723 |
| November 17, 2025 | 276.8 | 282 | 282 | 282 | 276 | 1,373 |
| November 14, 2025 | 285 | 277.95 | 277.95 | 285 | 276.4 | 3,576 |
| November 13, 2025 | 293.15 | 287.95 | 287.95 | 294.65 | 286 | 2,705 |
| November 12, 2025 | 283.55 | 291.3 | 291.3 | 295 | 283.3 | 1,616 |
| November 11, 2025 | 278.75 | 276.3 | 276.3 | 279.5 | 276.3 | 1,857 |
| November 10, 2025 | 281.7 | 281.7 | 281.7 | 281.7 | 281.7 | 4,475 |
| November 07, 2025 | 276.95 | 273.75 | 273.75 | 277.4 | 272.85 | 4,315 |
| November 06, 2025 | 285.1 | 281.7 | 281.7 | 288 | 280.95 | 1,372 |
| November 05, 2025 | 286.25 | 283.5 | 283.5 | 287.95 | 282.85 | 2,120 |
| November 04, 2025 | 284.7 | 290.1 | 290.1 | 292.45 | 284.1 | 5,265 |
| November 03, 2025 | 296.2 | 288.1 | 288.1 | 297.2 | 284.05 | 11,564 |
| October 31, 2025 | 297.9 | 295.95 | 295.95 | 299.9 | 295.55 | 3,828 |
| October 30, 2025 | 305.5 | 298.45 | 298.45 | 306.25 | 297.5 | 9,386 |
| October 29, 2025 | 316.45 | 307.85 | 307.85 | 316.45 | 307.7 | 12,230 |
| October 28, 2025 | 315.7 | 319 | 319 | 331.35 | 308.8 | 12,910 |
| October 27, 2025 | 313.45 | 312.25 | 312.25 | 314.5 | 311 | 3,981 |
| October 24, 2025 | 311.95 | 312.8 | 312.8 | 313.85 | 309.6 | 2,790 |
| October 23, 2025 | 307.5 | 308.6 | 308.6 | 308.95 | 305.3 | 4,136 |
| October 22, 2025 | 314.9 | 310.35 | 310.35 | 316 | 308.95 | 1,848 |
| October 21, 2025 | 312.7 | 317.1 | 317.1 | 320.85 | 311.85 | 8,394 |
| October 20, 2025 | 306.45 | 311.45 | 311.45 | 311.45 | 305.8 | 2,714 |
| October 17, 2025 | 300.05 | 303.35 | 303.35 | 305.2 | 293.5 | 16,895 |
| October 16, 2025 | 311.3 | 307.85 | 307.85 | 311.3 | 307.35 | 2,630 |
| October 15, 2025 | 310.9 | 312 | 312 | 313 | 307.5 | 3,330 |
| October 14, 2025 | 308.4 | 310.45 | 310.45 | 310.7 | 305.85 | 4,305 |
| October 13, 2025 | 305.95 | 309.75 | 309.75 | 310.25 | 303.05 | 8,386 |
| October 10, 2025 | 316.8 | 306.35 | 306.35 | 320.9 | 306.35 | 5,260 |
| October 09, 2025 | 319.25 | 323 | 323 | 323.55 | 319.25 | 2,973 |
| October 08, 2025 | 312.95 | 321.25 | 321.25 | 322.6 | 312.95 | 5,266 |
| October 07, 2025 | 308.4 | 310.85 | 310.85 | 310.85 | 307.3 | 2,201 |
| October 06, 2025 | 308.55 | 307.65 | 307.65 | 311.6 | 306 | 4,200 |
| October 03, 2025 | 303.05 | 308.6 | 308.6 | 312.6 | 302.5 | 3,691 |
| October 02, 2025 | 297.1 | 298.6 | 298.6 | 300 | 293.85 | 2,785 |
| October 01, 2025 | 291.6 | 297.45 | 297.45 | 297.45 | 291 | 4,934 |
| September 30, 2025 | 293.8 | 293.85 | 293.85 | 297.25 | 292 | 1,978 |
| September 29, 2025 | 294.7 | 293.15 | 293.15 | 295 | 291.45 | 1,628 |
| September 26, 2025 | 294.4 | 292.85 | 292.85 | 298.3 | 292.3 | 2,749 |
| September 25, 2025 | 299.75 | 297.35 | 297.35 | 299.95 | 294.55 | 2,488 |
| September 24, 2025 | 296.95 | 298.15 | 298.15 | 301.6 | 295 | 3,028 |
| September 23, 2025 | 289.5 | 298.35 | 298.35 | 298.35 | 287.5 | 4,235 |
| September 22, 2025 | 287.9 | 289.45 | 289.45 | 290.85 | 281.5 | 4,687 |
| September 19, 2025 | 285.4 | 288.6 | 288.6 | 288.6 | 284.05 | 4,313 |
| September 18, 2025 | 290.3 | 290.1 | 290.1 | 292.95 | 289.3 | 3,176 |
| September 17, 2025 | 286.25 | 287.7 | 287.7 | 288.55 | 282.2 | 7,619 |
| September 16, 2025 | 295.1 | 288.3 | 288.3 | 296.3 | 285.75 | 4,230 |
| September 15, 2025 | 301.45 | 296.6 | 296.6 | 304 | 290.8 | 5,183 |
| September 12, 2025 | 302.5 | 304.85 | 302.64 | 308.9 | 301.25 | 8,876 |
