305.30
+0.65(+0.21%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 25, 2025 | 282.45 | 281.9 | 281.9 | 283.8 | 281.5 | 3,049 |
| July 24, 2025 | 284.45 | 282.85 | 282.85 | 285.15 | 282.55 | 5,036 |
| July 23, 2025 | 283.45 | 284.75 | 284.75 | 285.2 | 283.05 | 5,190 |
| July 22, 2025 | 280.55 | 281.4 | 281.4 | 281.65 | 279.4 | 5,039 |
| July 21, 2025 | 284.1 | 283.6 | 283.6 | 284.9 | 283.5 | 3,362 |
| July 18, 2025 | 286.3 | 283.55 | 283.55 | 286.55 | 283.35 | 6,567 |
| July 17, 2025 | 282.5 | 285.8 | 285.8 | 285.8 | 281.5 | 4,044 |
| July 16, 2025 | 277.6 | 275 | 275 | 282.3 | 275 | 11,454 |
| July 15, 2025 | 283.7 | 282.45 | 282.45 | 284.6 | 281.8 | 7,257 |
| July 14, 2025 | 279.05 | 281.8 | 281.8 | 282.15 | 278.9 | 5,885 |
| July 11, 2025 | 284.1 | 282 | 282 | 284.1 | 281.35 | 3,859 |
| July 10, 2025 | 281.65 | 285.6 | 285.6 | 285.6 | 281.65 | 3,922 |
| July 09, 2025 | 279.5 | 280.7 | 280.7 | 282.3 | 279.25 | 6,454 |
| July 08, 2025 | 278.05 | 280.45 | 280.45 | 280.9 | 277.75 | 7,877 |
| July 07, 2025 | 279.35 | 278.75 | 278.75 | 280.8 | 278.6 | 2,955 |