307.95
-4.8(-1.53%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 308.5 | 307.95 | 307.95 | 312.05 | 304.95 | 12,731 |
| October 16, 2025 | 319.3 | 312.75 | 312.75 | 320.9 | 310.15 | 9,403 |
| October 15, 2025 | 318.65 | 319.35 | 319.35 | 322.7 | 316.05 | 9,914 |
| October 14, 2025 | 311.15 | 317.2 | 317.2 | 318.8 | 308.8 | 6,722 |
| October 13, 2025 | 309.6 | 313.65 | 313.65 | 313.65 | 309 | 5,144 |
| October 10, 2025 | 315.1 | 303.8 | 303.8 | 316.8 | 302.2 | 18,295 |
| October 09, 2025 | 314.3 | 315 | 315 | 316.5 | 314 | 3,908 |
| October 08, 2025 | 312.2 | 314.75 | 314.75 | 316 | 311.65 | 4,951 |
| October 07, 2025 | 312.9 | 310.85 | 310.85 | 315.25 | 310.85 | 4,826 |
| October 06, 2025 | 313.25 | 315.05 | 315.05 | 315.1 | 312.3 | 3,834 |
| October 03, 2025 | 310.35 | 312.45 | 312.45 | 313.6 | 309.65 | 6,058 |
| October 02, 2025 | 307.3 | 307.6 | 307.6 | 308.2 | 306.4 | 6,603 |
| October 01, 2025 | 302.05 | 306.4 | 306.4 | 306.4 | 301.85 | 8,125 |
| September 30, 2025 | 304.95 | 303.45 | 303.45 | 306.05 | 303.45 | 4,095 |
| September 29, 2025 | 306.8 | 305.2 | 305.2 | 308.2 | 305 | 5,068 |
| September 26, 2025 | 304.65 | 305.3 | 305.3 | 306.35 | 303.9 | 1,926 |
| September 25, 2025 | 305.65 | 304.65 | 304.65 | 306.5 | 301.95 | 2,361 |
| September 24, 2025 | 307.6 | 308 | 308 | 309.55 | 307 | 18,567 |
| September 23, 2025 | 307.5 | 310.25 | 310.25 | 311.05 | 306.95 | 3,331 |
| September 22, 2025 | 307.05 | 307.05 | 307.05 | 307.15 | 304.3 | 8,712 |
| September 19, 2025 | 308.5 | 307.4 | 307.4 | 310.85 | 307.25 | 10,728 |
| September 18, 2025 | 302.15 | 306.35 | 306.35 | 307 | 302.1 | 7,539 |
| September 17, 2025 | 299.15 | 301.75 | 301.75 | 302.3 | 298.85 | 8,904 |
| September 16, 2025 | 300.65 | 297.4 | 297.4 | 301.45 | 297.05 | 5,768 |
| September 15, 2025 | 301.85 | 301.15 | 301.15 | 302.35 | 300.9 | 6,703 |
| September 12, 2025 | 302.8 | 302 | 302 | 304 | 302 | 2,929 |
| September 11, 2025 | 300 | 303.2 | 303.2 | 303.2 | 298.9 | 2,594 |
| September 10, 2025 | 299.4 | 299.35 | 299.35 | 301.25 | 298.65 | 3,139 |
| September 09, 2025 | 300.35 | 299 | 299 | 301 | 297.65 | 2,227 |
| September 08, 2025 | 300.75 | 300.05 | 300.05 | 301.25 | 298.25 | 4,796 |
| September 05, 2025 | 300.8 | 298.75 | 298.75 | 302.3 | 296.9 | 7,331 |
| September 04, 2025 | 297.75 | 298.75 | 298.75 | 299 | 297.4 | 6,934 |
| September 03, 2025 | 296.45 | 296.3 | 296.3 | 299.05 | 296 | 5,149 |
| September 02, 2025 | 297.3 | 295.2 | 295.2 | 297.55 | 294.7 | 4,898 |
| September 01, 2025 | 297.1 | 298.05 | 298.05 | 298.05 | 296.8 | 2,085 |
| August 29, 2025 | 300 | 297.3 | 297.3 | 301 | 297.05 | 1,980 |
| August 28, 2025 | 301.9 | 299.55 | 299.55 | 302.8 | 298.9 | 3,134 |
| August 27, 2025 | 298.8 | 300.9 | 300.9 | 301.3 | 298.65 | 4,239 |
| August 26, 2025 | 295.35 | 297.55 | 297.55 | 298 | 295.2 | 6,864 |
| August 25, 2025 | 297.1 | 296.3 | 296.3 | 297.5 | 295.6 | 5,563 |
| August 22, 2025 | 289.05 | 297.35 | 297.35 | 297.35 | 289.05 | 4,046 |
| August 21, 2025 | 287.2 | 288.2 | 288.2 | 288.2 | 285.15 | 3,362 |
| August 20, 2025 | 287.55 | 286.05 | 286.05 | 288.05 | 284.25 | 5,648 |
| August 19, 2025 | 288.6 | 288.35 | 288.35 | 290.35 | 288.35 | 29,984 |
| August 18, 2025 | 287.8 | 289.2 | 289.2 | 289.6 | 287.4 | 2,219 |
| August 15, 2025 | 291.35 | 287.35 | 287.35 | 291.35 | 286.05 | 5,429 |
| August 14, 2025 | 292.85 | 289.35 | 289.35 | 293.4 | 288.8 | 7,512 |
| August 13, 2025 | 288 | 289.6 | 289.6 | 290 | 287.8 | 9,307 |
| August 12, 2025 | 281.8 | 285.2 | 285.2 | 285.25 | 281.15 | 2,387 |
| August 11, 2025 | 281.35 | 281.35 | 281.35 | 282.55 | 281 | 2,339 |
| August 08, 2025 | 280.85 | 279.75 | 279.75 | 281.95 | 279.75 | 4,361 |
| August 07, 2025 | 280.3 | 278.95 | 278.95 | 283.75 | 278.95 | 3,836 |
| August 06, 2025 | 284.5 | 281.05 | 281.05 | 285.05 | 280.25 | 5,135 |
| August 05, 2025 | 282.75 | 280.25 | 280.25 | 283.85 | 280 | 1,987 |
| August 04, 2025 | 276.25 | 279.1 | 279.1 | 279.35 | 276.25 | 3,576 |
| August 01, 2025 | 283.5 | 274.6 | 274.6 | 283.5 | 272 | 13,700 |
| July 31, 2025 | 285.45 | 285.9 | 285.9 | 287.6 | 285 | 5,774 |
| July 30, 2025 | 286.05 | 289 | 289 | 289.7 | 285.9 | 3,959 |
| July 29, 2025 | 288.2 | 285.85 | 285.85 | 290 | 285.85 | 9,747 |
| July 28, 2025 | 285.5 | 285.6 | 285.6 | 287.1 | 285.1 | 10,523 |