242.70
-1.1(-0.45%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 07, 2025 | 244.3 | 242.9 | 242.9 | 244.3 | 241.4 | 181,090 |
| May 06, 2025 | 242.2 | 243.8 | 243.8 | 243.8 | 238.7 | 469,433 |
| May 05, 2025 | 242 | 243.4 | 243.4 | 243.8 | 241.4 | 328,548 |
| May 02, 2025 | 241 | 243.3 | 243.3 | 243.4 | 236.4 | 876,664 |
| April 30, 2025 | 230.7 | 233 | 233 | 234.3 | 230.3 | 874,068 |
| April 29, 2025 | 234.1 | 230.4 | 230.4 | 235.4 | 230.4 | 598,764 |
| April 28, 2025 | 231.8 | 231.3 | 231.3 | 234.7 | 229.5 | 639,494 |
| April 25, 2025 | 230.8 | 230.1 | 230.1 | 232.7 | 225.5 | 845,271 |
| April 24, 2025 | 219.4 | 220.9 | 220.9 | 221.2 | 215.7 | 602,860 |
| April 23, 2025 | 217 | 219.4 | 219.4 | 220.9 | 216.6 | 787,226 |
| April 22, 2025 | 213 | 214.4 | 214.4 | 215.2 | 209.6 | 794,446 |
| April 17, 2025 | 214.3 | 212.2 | 212.2 | 215.3 | 211 | 451,730 |
| April 16, 2025 | 214.9 | 214.5 | 214.5 | 215.3 | 211.4 | 662,327 |
| April 15, 2025 | 210.9 | 215.5 | 215.5 | 215.8 | 210.8 | 808,053 |
| April 14, 2025 | 209.3 | 210.8 | 210.8 | 210.8 | 206 | 1.02M |
| April 11, 2025 | 213.9 | 204.7 | 204.7 | 214.5 | 201.5 | 864,980 |
| April 10, 2025 | 220.8 | 212 | 212 | 222.1 | 210 | 1.51M |
| April 09, 2025 | 206 | 200.5 | 200.5 | 208.5 | 195.5 | 1.42M |
| April 08, 2025 | 207.3 | 211.4 | 211.4 | 213.8 | 205.5 | 1.52M |
| April 07, 2025 | 196.5 | 201.3 | 201.3 | 219 | 190.7 | 2.33M |
| April 04, 2025 | 231.5 | 218.3 | 218.3 | 232.2 | 217 | 1.41M |
| April 03, 2025 | 234 | 233.2 | 233.2 | 238.5 | 229.8 | 1.27M |
| April 02, 2025 | 245.3 | 244.4 | 244.4 | 246.3 | 240.3 | 546,230 |
| April 01, 2025 | 242.1 | 245.1 | 245.1 | 245.1 | 241.1 | 592,358 |
| March 31, 2025 | 242 | 242 | 242 | 245.6 | 240.2 | 809,703 |
| March 28, 2025 | 247.4 | 245.7 | 245.7 | 247.7 | 243 | 765,412 |
| March 27, 2025 | 248 | 248.4 | 248.4 | 250.1 | 246.2 | 542,952 |
| March 26, 2025 | 253.6 | 250.8 | 250.8 | 254.5 | 249.8 | 490,821 |
| March 25, 2025 | 251.2 | 253.9 | 253.9 | 257.1 | 250.8 | 526,836 |
| March 24, 2025 | 252.6 | 251 | 251 | 253.7 | 250.4 | 365,782 |
| March 21, 2025 | 250.9 | 250.4 | 250.4 | 253.1 | 247.5 | 1.2M |
| March 20, 2025 | 256.6 | 252.5 | 252.5 | 256.8 | 249.8 | 502,922 |
| March 19, 2025 | 252.6 | 258 | 258 | 258 | 252.1 | 617,808 |
| March 18, 2025 | 253.4 | 252.8 | 252.8 | 253.5 | 250.5 | 561,291 |
| March 17, 2025 | 252.4 | 252.8 | 252.8 | 253.2 | 250.3 | 539,127 |
| March 14, 2025 | 245.6 | 250.7 | 250.7 | 251.9 | 244.7 | 567,733 |
| March 13, 2025 | 251.6 | 245.1 | 245.1 | 252 | 245 | 711,230 |
| March 12, 2025 | 243 | 250.5 | 250.5 | 251.2 | 241.2 | 976,162 |
| March 11, 2025 | 241.9 | 238.6 | 238.6 | 241.9 | 237.8 | 831,254 |
| March 10, 2025 | 253.4 | 238.4 | 238.4 | 253.4 | 238.4 | 1.34M |
| March 07, 2025 | 258.9 | 250.8 | 250.8 | 259.5 | 250.8 | 1.28M |
| March 06, 2025 | 262.9 | 258.7 | 258.7 | 262.9 | 254.7 | 837,131 |
| March 05, 2025 | 259.9 | 260.7 | 260.7 | 263.8 | 259.2 | 894,108 |
| March 04, 2025 | 259.9 | 255 | 255 | 260.3 | 254.1 | 961,858 |
| March 03, 2025 | 255.9 | 257.9 | 257.9 | 262.1 | 253.5 | 1.02M |
| February 28, 2025 | 248.5 | 250.1 | 250.1 | 250.1 | 247.8 | 797,367 |
| February 27, 2025 | 249.6 | 248.5 | 248.5 | 250.4 | 245.8 | 472,272 |
| February 26, 2025 | 247.1 | 248.7 | 248.7 | 249.4 | 246.9 | 671,261 |
| February 25, 2025 | 244 | 245 | 245 | 246.8 | 242.6 | 616,234 |
| February 24, 2025 | 244.2 | 242.9 | 242.9 | 244.6 | 239.25 | 799,359 |
| February 21, 2025 | 244.8 | 244.2 | 244.2 | 246.5 | 243.5 | 929,126 |
| February 20, 2025 | 250.9 | 247.9 | 247.9 | 251.2 | 247.6 | 625,746 |
| February 19, 2025 | 251.5 | 252 | 252 | 252.6 | 250.6 | 656,437 |
| February 18, 2025 | 253.3 | 251.3 | 251.3 | 256.2 | 251.3 | 800,447 |
| February 17, 2025 | 248.2 | 252.1 | 252.1 | 252.3 | 248.1 | 601,348 |
| February 14, 2025 | 247 | 246 | 246 | 249.5 | 240.6 | 1.61M |
| February 13, 2025 | 246 | 245.8 | 245.8 | 248.5 | 244.1 | 1.27M |
| February 12, 2025 | 245.5 | 246.4 | 246.4 | 246.8 | 244.1 | 653,418 |
| February 11, 2025 | 246.1 | 245 | 245 | 246.5 | 243.7 | 637,670 |
| February 10, 2025 | 243.7 | 245.8 | 245.8 | 246 | 242.9 | 470,565 |