339.50
-0.20001(-0.06%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 03, 2025 | 335.8 | 339.7 | 339.7 | 339.9 | 332 | 2,821 |
| December 02, 2025 | 333.2 | 331.7 | 331.7 | 334.2 | 331.2 | 2,170 |
| December 01, 2025 | 334.4 | 335.6 | 335.6 | 337.1 | 332.8 | 2,592 |
| November 28, 2025 | 336.9 | 337.5 | 337.5 | 338.7 | 334 | 3,539 |
| November 27, 2025 | 333.4 | 337.3 | 337.3 | 337.3 | 331 | 3,877 |
| November 26, 2025 | 332.9 | 333.5 | 333.5 | 333.5 | 330.8 | 3,702 |
| November 25, 2025 | 333.1 | 334 | 334 | 334.8 | 330.1 | 5,264 |
| November 24, 2025 | 341.9 | 336.9 | 336.9 | 344.9 | 336.8 | 3,558 |
| November 21, 2025 | 334.5 | 337.9 | 337.9 | 342.1 | 334.1 | 3,089 |
| November 20, 2025 | 339.4 | 337.6 | 337.6 | 341.5 | 336.7 | 3,176 |
| November 19, 2025 | 342.8 | 338.4 | 338.4 | 342.8 | 338.4 | 2,188 |
| November 18, 2025 | 345.3 | 343.4 | 343.4 | 345.6 | 339.3 | 4,439 |
| November 17, 2025 | 360 | 353.5 | 353.5 | 360.1 | 351.8 | 1,751 |
| November 14, 2025 | 359.9 | 359.6 | 359.6 | 362.8 | 356.4 | 3,550 |
| November 13, 2025 | 367.7 | 361.7 | 361.7 | 368.4 | 361.7 | 6,267 |
| November 12, 2025 | 367.5 | 368.8 | 368.8 | 377.4 | 367.4 | 12,396 |
| November 11, 2025 | 357 | 357 | 357 | 357 | 357 | 6,406 |
| November 10, 2025 | 357.1 | 357 | 357 | 359.2 | 356 | 4,609 |
| November 07, 2025 | 354 | 351.7 | 351.7 | 354.1 | 349.3 | 3,087 |
| November 06, 2025 | 353.3 | 351.2 | 351.2 | 354.7 | 351.2 | 4,535 |
| November 05, 2025 | 351 | 355 | 355 | 356.2 | 350.3 | 11,684 |
| November 04, 2025 | 339.9 | 351.2 | 351.2 | 354.2 | 335.3 | 13,328 |
| November 03, 2025 | 347.8 | 339.6 | 339.6 | 348.3 | 339.3 | 5,594 |
| October 31, 2025 | 344.1 | 346.5 | 346.5 | 350 | 343 | 3,061 |
| October 30, 2025 | 336.9 | 341.4 | 341.4 | 341.4 | 335 | 3,467 |
| October 29, 2025 | 344.7 | 336.5 | 336.5 | 346.2 | 335.6 | 4,630 |
| October 28, 2025 | 351.2 | 344.1 | 344.1 | 351.2 | 342.6 | 3,007 |
| October 27, 2025 | 354.4 | 351.7 | 351.7 | 354.4 | 350.2 | 2,974 |
| October 24, 2025 | 349.3 | 353.2 | 353.2 | 354 | 349.3 | 3,291 |
| October 23, 2025 | 340.3 | 347.6 | 347.6 | 347.7 | 340.3 | 2,459 |
| October 22, 2025 | 343 | 340.3 | 340.3 | 344.7 | 339.8 | 3,724 |
| October 21, 2025 | 340.4 | 345 | 345 | 345 | 339.7 | 3,085 |
| October 20, 2025 | 341.7 | 340.4 | 340.4 | 343.5 | 337 | 11,071 |
| October 17, 2025 | 336.3 | 339.6 | 339.6 | 339.7 | 332.4 | 7,845 |
| October 16, 2025 | 336 | 342.1 | 342.1 | 342.9 | 331.7 | 9,752 |
| October 15, 2025 | 331.4 | 334.8 | 334.8 | 335.5 | 326.9 | 21,395 |
| October 14, 2025 | 329.8 | 326.3 | 326.3 | 332.7 | 322 | 14,456 |
| October 13, 2025 | 344.8 | 331.2 | 331.2 | 345.8 | 328.9 | 42,415 |
| October 10, 2025 | 360.3 | 345.2 | 345.2 | 361.3 | 345.1 | 35,203 |
| October 09, 2025 | 415.2 | 356.3 | 356.3 | 415.3 | 351 | 70,621 |
| October 08, 2025 | 420.5 | 419.1 | 419.1 | 422 | 419.1 | 806 |
| October 07, 2025 | 423.4 | 420.5 | 420.5 | 426.5 | 420.5 | 1,945 |
| October 06, 2025 | 426.7 | 420.9 | 420.9 | 429.9 | 420.8 | 3,336 |
| October 03, 2025 | 428.9 | 426.8 | 426.8 | 430 | 423 | 2,338 |
| October 02, 2025 | 427.5 | 425.7 | 425.7 | 429 | 422.6 | 5,308 |
| October 01, 2025 | 413.3 | 414 | 414 | 415 | 409.8 | 2,020 |
| September 30, 2025 | 411 | 411.8 | 411.8 | 412.7 | 409 | 847 |
| September 29, 2025 | 406.1 | 411.1 | 411.1 | 412.1 | 405.9 | 614 |
| September 26, 2025 | 407.7 | 406 | 406 | 408.7 | 403.8 | 750 |
| September 25, 2025 | 409.7 | 404.5 | 404.5 | 409.7 | 404.5 | 906 |
| September 24, 2025 | 410.5 | 407.9 | 407.9 | 412.4 | 407.4 | 567 |
| September 23, 2025 | 406.4 | 414.1 | 414.1 | 416.3 | 406.1 | 3,101 |
| September 22, 2025 | 407.7 | 407.7 | 407.7 | 407.7 | 407.7 | 1,262 |
| September 19, 2025 | 410 | 407.7 | 407.7 | 413 | 406.3 | 2,481 |
| September 18, 2025 | 398.7 | 409.6 | 409.6 | 409.6 | 398.7 | 2,600 |
| September 17, 2025 | 403.6 | 396.2 | 396.2 | 403.7 | 394 | 7,332 |
| September 16, 2025 | 416.6 | 406.5 | 406.5 | 418.3 | 406.5 | 2,072 |
| September 15, 2025 | 407.8 | 406.9 | 406.9 | 409.8 | 404.9 | 784 |
| September 12, 2025 | 407.1 | 407.4 | 407.4 | 408.7 | 404 | 812 |
| September 11, 2025 | 405.2 | 409.1 | 409.1 | 409.7 | 403.6 | 966 |