422.10
-2.9(-0.68%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 11, 2025 | 425.1 | 422.1 | 422.1 | 425.1 | 418.9 | 2,684 |
| July 10, 2025 | 421.4 | 425 | 425 | 425 | 420.9 | 1,933 |
| July 09, 2025 | 415.7 | 418 | 418 | 420.9 | 415.2 | 561 |
| July 08, 2025 | 415.5 | 419.2 | 419.2 | 419.2 | 413.3 | 288 |
| July 07, 2025 | 410.3 | 415.2 | 415.2 | 415.5 | 409.9 | 319 |
| July 04, 2025 | 414.6 | 410.9 | 410.9 | 415.4 | 410.5 | 251 |
| July 03, 2025 | 416.3 | 417.7 | 417.7 | 417.7 | 413.8 | 511 |
| July 02, 2025 | 414.9 | 414.2 | 414.2 | 416.3 | 411.9 | 397 |
| July 01, 2025 | 415.5 | 415.4 | 415.4 | 416 | 411.5 | 1,183 |
| June 30, 2025 | 419.5 | 416.3 | 416.3 | 419.6 | 415.3 | 1,537 |
| June 27, 2025 | 409.4 | 420.4 | 420.4 | 420.5 | 409.4 | 3,915 |
| June 26, 2025 | 407 | 403.9 | 403.9 | 408 | 399.7 | 533 |
| June 25, 2025 | 410.4 | 407.7 | 407.7 | 415.2 | 407.7 | 2,479 |
| June 24, 2025 | 404.9 | 398.9 | 398.9 | 404.9 | 398.5 | 949 |
| June 23, 2025 | 396.5 | 397.3 | 397.3 | 399.3 | 395.9 | 255 |
| June 20, 2025 | 396.2 | 398.6 | 398.6 | 401.1 | 395.2 | 1,021 |
| June 19, 2025 | 399.1 | 394.2 | 394.2 | 399.1 | 394.2 | 364 |
| June 18, 2025 | 401.7 | 401 | 401 | 402.9 | 399.6 | 454 |
| June 17, 2025 | 401 | 402 | 402 | 403.8 | 397.6 | 2,895 |
| June 16, 2025 | 403.4 | 404.1 | 404.1 | 405 | 401.6 | 1,142 |
| June 13, 2025 | 405.1 | 401.4 | 401.4 | 406.4 | 400 | 4,293 |
| June 12, 2025 | 418.6 | 413.3 | 413.3 | 418.6 | 411 | 2,411 |
| June 11, 2025 | 426.4 | 424 | 424 | 426.4 | 424 | 493 |
| June 10, 2025 | 421.6 | 427 | 427 | 427.4 | 421.6 | 947 |
| June 09, 2025 | 423.6 | 419.5 | 419.5 | 425.6 | 419.2 | 587 |
| June 06, 2025 | 420.9 | 424.5 | 424.5 | 424.7 | 420.9 | 298 |
| June 05, 2025 | 422.4 | 421.9 | 421.9 | 424 | 418.3 | 655 |
| June 04, 2025 | 417 | 420.6 | 420.6 | 421 | 417 | 1,284 |
| June 03, 2025 | 418.1 | 419 | 419 | 419.3 | 416.4 | 951 |
| June 02, 2025 | 419 | 416.8 | 416.8 | 419.8 | 414.8 | 1,218 |
| May 30, 2025 | 420.1 | 421.4 | 421.4 | 424.5 | 419 | 698 |
| May 29, 2025 | 425.4 | 421.2 | 421.2 | 425.4 | 419.1 | 462 |
| May 28, 2025 | 424.7 | 421.9 | 421.9 | 425.5 | 421.8 | 489 |
| May 27, 2025 | 422.9 | 424.5 | 424.5 | 429.8 | 422.9 | 732 |
| May 26, 2025 | 425.3 | 422.2 | 422.2 | 425.3 | 422 | 743 |
| May 23, 2025 | 436.2 | 421.4 | 421.4 | 436.5 | 415.5 | 4,582 |
| May 22, 2025 | 441.2 | 436.1 | 436.1 | 442 | 435.6 | 630 |
| May 21, 2025 | 440.9 | 443 | 443 | 443.3 | 440.3 | 493 |
| May 20, 2025 | 441.1 | 443.3 | 443.3 | 445 | 439.8 | 940 |
| May 19, 2025 | 441.7 | 441.3 | 441.3 | 441.7 | 436.3 | 968 |
| May 16, 2025 | 445.2 | 446 | 446 | 449.5 | 445 | 1,119 |
| May 15, 2025 | 442.9 | 442.6 | 442.6 | 445.1 | 439.9 | 2,505 |
| May 14, 2025 | 441.9 | 441.7 | 441.7 | 444.5 | 439 | 858 |
| May 13, 2025 | 438.5 | 440.2 | 440.2 | 441.9 | 435.5 | 1,156 |
| May 12, 2025 | 439.5 | 438.3 | 438.3 | 446.2 | 435 | 2,628 |
| May 09, 2025 | 430.6 | 432.3 | 432.3 | 432.8 | 429 | 1,067 |
| May 08, 2025 | 421.3 | 430.9 | 430.9 | 431 | 420.7 | 2,439 |
| May 07, 2025 | 420.1 | 418.4 | 418.4 | 427 | 414.3 | 2,291 |
| May 06, 2025 | 408.3 | 417 | 417 | 420.6 | 401.6 | 3,590 |
| May 05, 2025 | 408.4 | 410.4 | 410.4 | 411.1 | 407.7 | 943 |
| May 02, 2025 | 405.1 | 410 | 410 | 410.2 | 404 | 1,449 |
| April 30, 2025 | 404.9 | 401.7 | 401.7 | 406 | 396.4 | 1,673 |
| April 29, 2025 | 399.3 | 403.9 | 403.9 | 405.1 | 399 | 1,387 |
| April 28, 2025 | 404.6 | 398.9 | 398.9 | 406.4 | 398.7 | 1,339 |
| April 25, 2025 | 401.8 | 402.1 | 402.1 | 405.6 | 400.8 | 2,820 |
| April 24, 2025 | 391.3 | 399 | 399 | 401.1 | 389.7 | 2,176 |
| April 23, 2025 | 392.6 | 391.7 | 391.7 | 395 | 390.2 | 6,737 |
| April 22, 2025 | 384 | 387.1 | 387.1 | 389.6 | 378.4 | 4,403 |
| April 17, 2025 | 380.7 | 386.1 | 386.1 | 387.1 | 380.4 | 1,511 |
| April 16, 2025 | 380.6 | 384.4 | 384.4 | 384.4 | 378.6 | 19,923 |