373.50
-4(-1.06%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 376.7 | 373.5 | 373.5 | 376.9 | 372.6 | 364,506 |
| August 15, 2025 | 378.8 | 377.5 | 377.5 | 380.3 | 377 | 541,609 |
| August 14, 2025 | 371 | 376.6 | 376.6 | 377.4 | 369.6 | 764,283 |
| August 13, 2025 | 364.3 | 368.7 | 368.7 | 370.2 | 364.3 | 593,869 |
| August 12, 2025 | 366 | 363.8 | 363.8 | 367 | 363.2 | 526,264 |
| August 11, 2025 | 366.8 | 363.9 | 363.9 | 366.8 | 362 | 320,473 |
| August 08, 2025 | 365 | 365 | 365 | 365.6 | 359.1 | 612,965 |
| August 07, 2025 | 361.9 | 366.9 | 366.9 | 374.3 | 359.8 | 1.45M |
| August 06, 2025 | 349.6 | 352.4 | 352.4 | 353.6 | 348.5 | 607,506 |
| August 05, 2025 | 346.9 | 347.3 | 347.3 | 348.4 | 344.6 | 468,997 |
| August 04, 2025 | 336.8 | 345.3 | 345.3 | 345.8 | 336.3 | 614,259 |
| August 01, 2025 | 341 | 334.1 | 334.1 | 341.8 | 334.1 | 1.02M |
| July 31, 2025 | 348 | 347.2 | 347.2 | 348.6 | 346.1 | 521,487 |
| July 30, 2025 | 343.9 | 345.6 | 345.6 | 346.2 | 342.9 | 369,932 |
| July 29, 2025 | 339.6 | 344.7 | 344.7 | 345.4 | 339.3 | 476,041 |
| July 28, 2025 | 342.9 | 339.6 | 339.6 | 344.2 | 338.9 | 503,774 |
| July 25, 2025 | 344 | 341.5 | 341.5 | 344 | 340.3 | 500,886 |
| July 24, 2025 | 348.6 | 344.5 | 344.5 | 349.4 | 341.6 | 591,518 |
| July 23, 2025 | 344.6 | 345.3 | 345.3 | 347.3 | 343.4 | 723,323 |
| July 22, 2025 | 342.5 | 340.4 | 340.4 | 344.1 | 339.4 | 564,474 |
| July 21, 2025 | 345.3 | 343.6 | 343.6 | 345.5 | 341.8 | 473,070 |
| July 18, 2025 | 347.6 | 345.6 | 345.6 | 348.9 | 344.6 | 441,466 |
| July 17, 2025 | 343.9 | 345 | 345 | 345.4 | 342.1 | 459,900 |
| July 16, 2025 | 340 | 342.1 | 342.1 | 344 | 340 | 436,758 |
| July 15, 2025 | 345.7 | 339.7 | 339.7 | 346.3 | 339.7 | 531,454 |
| July 14, 2025 | 344.1 | 345 | 345 | 345.8 | 342.3 | 407,919 |
| July 11, 2025 | 348 | 346.6 | 346.6 | 349.4 | 345 | 489,744 |
| July 10, 2025 | 357.7 | 348.3 | 348.3 | 357.8 | 347.9 | 627,528 |
| July 09, 2025 | 352.4 | 356.2 | 356.2 | 359.1 | 352 | 743,299 |
| July 08, 2025 | 349.2 | 350.7 | 350.7 | 351.1 | 348.2 | 546,585 |
| July 07, 2025 | 342.8 | 349.6 | 349.6 | 349.6 | 342.4 | 590,853 |
| July 04, 2025 | 341.9 | 341.7 | 341.7 | 343.7 | 340.9 | 364,528 |
| July 03, 2025 | 342.2 | 343.9 | 343.9 | 345.4 | 341.7 | 611,143 |
| July 02, 2025 | 345.4 | 340.5 | 340.5 | 346.1 | 339.8 | 579,593 |
| July 01, 2025 | 346 | 342.8 | 342.8 | 347.1 | 342.8 | 521,739 |
| June 30, 2025 | 345 | 344.1 | 344.1 | 345.5 | 342.7 | 700,672 |
| June 27, 2025 | 342.5 | 343.8 | 343.8 | 343.8 | 340.7 | 403,283 |
| June 26, 2025 | 342.1 | 340.3 | 340.3 | 343 | 338.7 | 524,125 |
| June 25, 2025 | 342 | 339.9 | 339.9 | 342.4 | 338.7 | 565,339 |
| June 24, 2025 | 343.2 | 340.7 | 340.7 | 344.8 | 340.1 | 603,211 |
| June 23, 2025 | 337.4 | 336.2 | 336.2 | 340.5 | 335.3 | 511,957 |
| June 20, 2025 | 335.5 | 340.2 | 340.2 | 340.2 | 335 | 2.23M |
| June 19, 2025 | 336.2 | 333.4 | 333.4 | 336.4 | 333.2 | 606,338 |
| June 18, 2025 | 340.6 | 337.7 | 337.7 | 341.2 | 337.6 | 509,333 |
| June 17, 2025 | 339.2 | 338.8 | 338.8 | 341.7 | 337.8 | 728,113 |
| June 16, 2025 | 341.3 | 343.9 | 343.9 | 344.3 | 341 | 519,306 |
| June 13, 2025 | 338.8 | 341.6 | 341.6 | 342.8 | 338.1 | 971,745 |
| June 12, 2025 | 341.4 | 343.1 | 343.1 | 344.7 | 338.7 | 780,010 |
| June 11, 2025 | 345.9 | 346 | 346 | 349.6 | 345.6 | 709,372 |
| June 10, 2025 | 351.4 | 347.6 | 347.6 | 352.3 | 347 | 674,262 |
| June 09, 2025 | 354.2 | 350.6 | 350.6 | 355.6 | 349.8 | 443,566 |
| June 06, 2025 | 352 | 355.3 | 355.3 | 355.9 | 351.4 | 553,706 |
| June 05, 2025 | 351.5 | 353.9 | 353.9 | 355.7 | 351.3 | 596,360 |
| June 04, 2025 | 352.7 | 352.9 | 352.9 | 353.3 | 350.1 | 635,049 |
| June 03, 2025 | 351.6 | 350.8 | 350.8 | 353 | 349.7 | 545,238 |
| June 02, 2025 | 347.6 | 350.6 | 350.6 | 351.1 | 346.2 | 590,326 |
| May 30, 2025 | 350.5 | 348.7 | 348.7 | 350.7 | 347.7 | 1.38M |
| May 29, 2025 | 351 | 347.7 | 347.7 | 351.1 | 347.5 | 477,203 |
| May 28, 2025 | 352.4 | 348.2 | 348.2 | 353.6 | 347.6 | 648,480 |
| May 27, 2025 | 351.9 | 352.4 | 352.4 | 353.5 | 350 | 524,677 |