416.80
+0(+0.00%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 03, 2024 | 415.9 | 414.95 | 414.95 | 415.9 | 410.65 | 452 |
| May 31, 2024 | 408.5 | 413.55 | 413.55 | 413.55 | 408.5 | 38 |
| May 30, 2024 | 410.2 | 409.35 | 409.35 | 410.2 | 409.35 | 101 |
| May 29, 2024 | 407.85 | 407.5 | 407.5 | 407.85 | 407.35 | 0 |
| May 28, 2024 | 412.75 | 409.2 | 409.2 | 412.75 | 408.85 | 60 |
| May 27, 2024 | 412.1 | 413.2 | 413.2 | 413.2 | 412.1 | 0 |
| May 24, 2024 | 414.75 | 413.8 | 413.8 | 414.75 | 413.75 | 0 |
| May 23, 2024 | 417.05 | 417.25 | 417.25 | 418.45 | 417.05 | 18 |
| May 22, 2024 | 414.35 | 415.95 | 415.95 | 415.95 | 413.65 | 152 |
| May 21, 2024 | 414.6 | 416.2 | 416.2 | 416.2 | 412.7 | 115 |
| May 20, 2024 | 413.25 | 414.95 | 414.95 | 414.95 | 413.25 | 0 |
| May 17, 2024 | 415.3 | 413 | 413 | 415.3 | 413 | 20 |
| May 16, 2024 | 416.85 | 415.15 | 415.15 | 416.9 | 414.7 | 63 |
| May 15, 2024 | 415.1 | 415.65 | 415.65 | 415.65 | 414.15 | 375 |
| May 14, 2024 | 413.1 | 412.95 | 412.95 | 413.25 | 412.95 | 164 |
| May 13, 2024 | 410.75 | 412.95 | 412.95 | 412.95 | 410.75 | 70 |
| May 10, 2024 | 408.1 | 410.2 | 410.2 | 411.2 | 408.1 | 54 |
| May 09, 2024 | 405.2 | 406.5 | 406.5 | 406.5 | 403.35 | 99 |
| May 08, 2024 | 406.3 | 405.3 | 405.3 | 407 | 405.3 | 66 |
| May 07, 2024 | 399.85 | 403.6 | 403.6 | 403.6 | 398.7 | 166 |
| May 06, 2024 | 397.05 | 397.45 | 397.45 | 398.35 | 396.85 | 248 |
| May 03, 2024 | 396.5 | 397.05 | 397.05 | 397.05 | 396.05 | 132 |
| May 02, 2024 | 407.7 | 398.9 | 398.9 | 407.7 | 398.9 | 211 |
| April 30, 2024 | 400.8 | 401.95 | 401.95 | 404.7 | 400.8 | 2 |
| April 29, 2024 | 403.3 | 401.65 | 401.65 | 403.85 | 401.65 | 34 |
| April 26, 2024 | 398.25 | 400.25 | 400.25 | 400.25 | 396.85 | 207 |
| April 25, 2024 | 397.75 | 396.2 | 396.2 | 397.75 | 396.15 | 17 |
| April 24, 2024 | 398.6 | 394.95 | 394.95 | 398.6 | 394.95 | 0 |
| April 23, 2024 | 397.5 | 398.85 | 398.85 | 399.2 | 397.5 | 111 |
| April 22, 2024 | 388.45 | 393.85 | 393.85 | 393.85 | 388.45 | 207 |
| April 19, 2024 | 384.45 | 387.25 | 387.25 | 387.25 | 384.3 | 28 |
| April 18, 2024 | 386.2 | 385.5 | 385.5 | 387.6 | 384.25 | 39 |
| April 17, 2024 | 388.35 | 387.2 | 387.2 | 389.45 | 387.2 | 28 |
| April 16, 2024 | 390.5 | 389.45 | 389.45 | 390.5 | 386.95 | 199 |
| April 15, 2024 | 394.15 | 394.65 | 394.65 | 395.55 | 393.25 | 203 |
| April 12, 2024 | 393.65 | 393.8 | 393.8 | 396.25 | 393.65 | 79 |
| April 11, 2024 | 389.75 | 392 | 392 | 394.25 | 389.75 | 136 |
| April 10, 2024 | 389.85 | 390.25 | 390.25 | 390.25 | 388.35 | 88 |
| April 09, 2024 | 389.45 | 388.25 | 388.25 | 389.45 | 388.25 | 0 |
| April 08, 2024 | 388.6 | 389.4 | 389.4 | 389.95 | 388.6 | 67 |
| April 05, 2024 | 387.1 | 388.45 | 388.45 | 388.55 | 387.1 | 169 |
| April 04, 2024 | 393.2 | 391.9 | 391.9 | 393.2 | 391.9 | 15 |
| April 03, 2024 | 392.35 | 393.25 | 393.25 | 393.25 | 390.7 | 14 |
| April 02, 2024 | 401.15 | 392.35 | 392.35 | 402.85 | 391.35 | 311 |
| March 28, 2024 | 397.95 | 399.9 | 399.9 | 400.45 | 397.75 | 57 |
| March 27, 2024 | 395.8 | 396.95 | 396.95 | 396.95 | 395.8 | 204 |
| March 26, 2024 | 394.65 | 395.1 | 395.1 | 395.1 | 393.75 | 89 |
| March 25, 2024 | 394.45 | 395.2 | 395.2 | 395.2 | 393.55 | 55 |
| March 22, 2024 | 393.95 | 395 | 395 | 395 | 393.95 | 28 |
| March 21, 2024 | 393.25 | 394.45 | 394.45 | 394.45 | 392.45 | 107 |
| March 20, 2024 | 394.25 | 394.3 | 394.3 | 394.6 | 392 | 177 |
| March 19, 2024 | 394.2 | 393.8 | 393.8 | 394.75 | 393 | 71 |
| March 18, 2024 | 396 | 395.3 | 395.3 | 396 | 393.55 | 120 |
| March 15, 2024 | 399.85 | 395.1 | 395.1 | 399.85 | 395.1 | 178 |
| March 14, 2024 | 400.75 | 400.5 | 400.5 | 401.75 | 399.5 | 22 |
| March 13, 2024 | 400.95 | 400.15 | 400.15 | 401.25 | 400.15 | 60 |
| March 12, 2024 | 402.2 | 402.3 | 402.3 | 402.3 | 398.3 | 30 |
| March 11, 2024 | 401.25 | 399.75 | 399.75 | 401.25 | 398.8 | 45 |
| March 08, 2024 | 398.1 | 397.55 | 397.55 | 400 | 397.55 | 145 |
| March 07, 2024 | 390.4 | 401.45 | 401.45 | 401.5 | 390.25 | 92 |