409.10
-9.8(-2.34%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 417 | 409.1 | 409.1 | 417.1 | 409.1 | 2,616 |
| September 05, 2025 | 424.9 | 418.9 | 418.9 | 425.2 | 418.6 | 1,855 |
| September 04, 2025 | 425.1 | 426.5 | 426.5 | 428.2 | 424.4 | 1,313 |
| September 03, 2025 | 423 | 424.4 | 424.4 | 425.7 | 421.1 | 2,448 |
| September 02, 2025 | 419.7 | 418.6 | 418.6 | 421.1 | 414.6 | 1,898 |
| September 01, 2025 | 409.6 | 409.4 | 409.4 | 413.3 | 409.4 | 786 |
| August 29, 2025 | 409.1 | 406.6 | 406.6 | 412.1 | 406.6 | 1,353 |
| August 28, 2025 | 404 | 407.6 | 407.6 | 413.4 | 404 | 4,591 |
| August 27, 2025 | 401.7 | 405.5 | 405.5 | 409 | 401.7 | 3,360 |
| August 26, 2025 | 403.7 | 400.6 | 400.6 | 405.3 | 400.6 | 715 |
| August 25, 2025 | 403.2 | 403.3 | 403.3 | 403.9 | 401.5 | 590 |
| August 22, 2025 | 401.8 | 404 | 404 | 407.2 | 401.3 | 1,475 |
| August 21, 2025 | 401.8 | 400.1 | 400.1 | 402.5 | 398.4 | 1,207 |
| August 20, 2025 | 403.7 | 402.7 | 402.7 | 406.8 | 401.8 | 1,212 |
| August 19, 2025 | 398.9 | 405.2 | 405.2 | 405.2 | 398.1 | 1,785 |
| August 18, 2025 | 396.5 | 397.3 | 397.3 | 397.6 | 394.2 | 2,290 |
| August 15, 2025 | 400 | 395.2 | 395.2 | 400 | 394.6 | 1,087 |
| August 14, 2025 | 385.6 | 397.1 | 397.1 | 398.5 | 385.2 | 4,937 |
| August 13, 2025 | 381.8 | 383.8 | 383.8 | 385.2 | 381 | 2,844 |
| August 12, 2025 | 382 | 381.9 | 381.9 | 382 | 377.4 | 1,621 |
| August 11, 2025 | 381.6 | 380.3 | 380.3 | 384 | 380.3 | 2,008 |
| August 08, 2025 | 384.4 | 380.7 | 380.7 | 386.4 | 380.7 | 2,738 |
| August 07, 2025 | 379.5 | 382.9 | 382.9 | 382.9 | 378 | 2,194 |
| August 06, 2025 | 383.2 | 377.4 | 377.4 | 385.5 | 376.5 | 2,890 |
| August 05, 2025 | 380.2 | 387.6 | 387.6 | 388 | 380 | 3,268 |
| August 04, 2025 | 379.4 | 378.2 | 378.2 | 381 | 375.4 | 3,020 |
| August 01, 2025 | 380.4 | 379.3 | 379.3 | 381.6 | 366.9 | 11,002 |
| July 31, 2025 | 435.7 | 385.5 | 385.5 | 438.4 | 383.5 | 14,144 |
| July 30, 2025 | 437.6 | 436.1 | 436.1 | 439.7 | 436.1 | 925 |
| July 29, 2025 | 438 | 439.1 | 439.1 | 442 | 438 | 639 |
| July 28, 2025 | 443.5 | 439.5 | 439.5 | 446.2 | 438.1 | 1,224 |
| July 25, 2025 | 436.2 | 441.1 | 441.1 | 441.7 | 436.1 | 425 |
| July 24, 2025 | 439.2 | 439.8 | 439.8 | 440.3 | 435.3 | 503 |
| July 23, 2025 | 432.9 | 432.2 | 432.2 | 438 | 432.2 | 891 |
| July 22, 2025 | 433.7 | 428.6 | 428.6 | 434 | 428.6 | 714 |
| July 21, 2025 | 435.6 | 434.6 | 434.6 | 435.9 | 432 | 272 |
| July 18, 2025 | 435.5 | 436.4 | 436.4 | 438.4 | 433 | 1,076 |
| July 17, 2025 | 432.6 | 434.4 | 434.4 | 435.1 | 429.9 | 1,364 |
| July 16, 2025 | 419.1 | 428.6 | 428.6 | 431 | 419.1 | 1,414 |
| July 15, 2025 | 419.3 | 419.7 | 419.7 | 421.8 | 418.3 | 319 |
| July 14, 2025 | 416.5 | 419.2 | 419.2 | 419.2 | 415.9 | 616 |
| 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 |