351.70
+0.5(+0.14%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 10, 2025 | 408.4 | 406.7 | 406.7 | 411 | 406.7 | 1,339 |
| September 09, 2025 | 407.3 | 408 | 408 | 411.2 | 403.9 | 2,875 |
| 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 |