310.35
-6.75(-2.13%)
Currency In EUR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
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 |
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 |