306.00
+0.55(+0.18%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 11, 2025 | 295.95 | 305.45 | 305.45 | 305.95 | 294.5 | 4,575 |
| September 10, 2025 | 297.05 | 293.9 | 293.9 | 299.75 | 291.6 | 11,137 |
| September 09, 2025 | 272.85 | 291.45 | 291.45 | 291.45 | 272 | 9,637 |
| September 08, 2025 | 269.75 | 272.4 | 272.4 | 275.8 | 268 | 6,803 |
| September 05, 2025 | 265.25 | 268.1 | 268.1 | 269.1 | 263.55 | 4,248 |
| September 04, 2025 | 263.65 | 265.9 | 265.9 | 265.9 | 261.4 | 3,311 |
| September 03, 2025 | 266 | 261.6 | 261.6 | 266.1 | 260.35 | 3,669 |
| September 02, 2025 | 265.55 | 265.9 | 265.9 | 268 | 263.75 | 2,981 |
| September 01, 2025 | 266 | 265.6 | 265.6 | 267 | 264.7 | 3,416 |
| August 29, 2025 | 259.3 | 258.6 | 258.6 | 262.4 | 257.5 | 2,991 |
| August 28, 2025 | 261.45 | 257.45 | 257.45 | 262.15 | 256.95 | 3,848 |
| August 27, 2025 | 258.6 | 261.85 | 261.85 | 263.85 | 257.6 | 5,199 |
| August 26, 2025 | 261.15 | 262.2 | 262.2 | 264.2 | 260.2 | 5,371 |
| August 25, 2025 | 263 | 261.3 | 261.3 | 264.2 | 261 | 3,344 |
| August 22, 2025 | 261.55 | 263.05 | 263.05 | 266.7 | 261 | 7,657 |
| August 21, 2025 | 258.95 | 263.45 | 263.45 | 263.45 | 256.45 | 7,269 |
| August 20, 2025 | 257.6 | 255.7 | 255.7 | 261.9 | 254.9 | 6,035 |
| August 19, 2025 | 264.1 | 259.05 | 259.05 | 266 | 258.15 | 22,681 |
| August 18, 2025 | 263.15 | 269 | 269 | 271.1 | 262.1 | 25,368 |
| August 15, 2025 | 262.8 | 263 | 263 | 263.6 | 252.75 | 39,703 |
| August 14, 2025 | 234.55 | 233.2 | 233.2 | 236.35 | 229.5 | 10,741 |
| August 13, 2025 | 225.85 | 230.3 | 230.3 | 232.1 | 224.45 | 6,264 |
| August 12, 2025 | 218.6 | 223.3 | 223.3 | 225.2 | 217.95 | 4,141 |
| August 11, 2025 | 216.6 | 219.7 | 219.7 | 222.85 | 216.05 | 5,885 |
| August 08, 2025 | 209.9 | 212.15 | 212.15 | 213.65 | 209.85 | 2,311 |
| August 07, 2025 | 210.9 | 207.7 | 207.7 | 212.45 | 206.3 | 2,881 |
| August 06, 2025 | 218.4 | 212.05 | 212.05 | 220.9 | 211.75 | 8,222 |
| August 05, 2025 | 209.45 | 212.7 | 212.7 | 215 | 208 | 2,722 |
| August 04, 2025 | 206.8 | 209.1 | 209.1 | 211.8 | 204.5 | 8,106 |
| August 01, 2025 | 218.05 | 210.05 | 210.05 | 220.4 | 208 | 8,013 |
| July 31, 2025 | 230.7 | 221.45 | 221.45 | 231.3 | 220.5 | 5,652 |
| July 30, 2025 | 226.95 | 225.6 | 225.6 | 230.75 | 225.4 | 6,281 |
| July 29, 2025 | 246.35 | 232 | 232 | 249 | 226.6 | 12,677 |
| July 28, 2025 | 242.4 | 243.75 | 243.75 | 244.55 | 241.8 | 4,179 |
| July 25, 2025 | 239.3 | 243.45 | 243.45 | 243.45 | 233.4 | 4,850 |
| July 24, 2025 | 247.9 | 239.75 | 239.75 | 248.75 | 237 | 3,662 |
| July 23, 2025 | 243.75 | 245.15 | 245.15 | 245.75 | 243.4 | 1,998 |
| July 22, 2025 | 242.3 | 243.7 | 243.7 | 245.2 | 241.05 | 2,063 |
| July 21, 2025 | 243.8 | 243 | 243 | 245.25 | 242 | 5,069 |
| July 18, 2025 | 247.7 | 243.7 | 243.7 | 248 | 242.25 | 2,749 |
| July 17, 2025 | 253.2 | 250.1 | 250.1 | 253.7 | 245.6 | 2,334 |
| July 16, 2025 | 251.1 | 250 | 250 | 254.65 | 249.8 | 1,743 |
| July 15, 2025 | 256.9 | 253.6 | 253.6 | 257.7 | 251.65 | 1,988 |
| July 14, 2025 | 259.35 | 257 | 257 | 260 | 256.3 | 913 |
| July 11, 2025 | 259.05 | 256.8 | 256.8 | 259.05 | 255 | 1,095 |
| July 10, 2025 | 257.55 | 259.5 | 259.5 | 260.95 | 253.8 | 1,817 |
| July 09, 2025 | 262.25 | 256.1 | 256.1 | 263 | 256 | 3,229 |
| July 08, 2025 | 259.6 | 261.85 | 261.85 | 262.95 | 258.9 | 832 |
| July 07, 2025 | 263.25 | 259.55 | 259.55 | 263.8 | 258 | 1,805 |
| July 04, 2025 | 262.95 | 262.05 | 262.05 | 264 | 260.75 | 922 |
| July 03, 2025 | 263 | 263.65 | 263.65 | 265.4 | 261.9 | 8,554 |
| July 02, 2025 | 274.45 | 269.6 | 269.6 | 275 | 267 | 3,855 |
| July 01, 2025 | 264.9 | 275.75 | 275.75 | 276.45 | 262.6 | 2,241 |
| June 30, 2025 | 265.4 | 264.55 | 264.55 | 265.4 | 261.95 | 2,124 |
| June 27, 2025 | 259.3 | 261.4 | 261.4 | 261.5 | 257.95 | 1,550 |
| June 26, 2025 | 259 | 261 | 261 | 261.2 | 257.75 | 880 |
| June 25, 2025 | 262.65 | 259.55 | 259.55 | 263.55 | 258.5 | 1,115 |
| June 24, 2025 | 261.15 | 260.15 | 260.15 | 262 | 258.65 | 1,392 |
| June 23, 2025 | 262.3 | 258.75 | 258.75 | 263.35 | 257.35 | 1,037 |
| June 20, 2025 | 268.5 | 263.4 | 263.4 | 269.25 | 263.15 | 2,713 |