346.80
+1.3(+0.38%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 347.25 | 346.8 | 346.8 | 347.25 | 346.8 | 94 |
| December 03, 2025 | 346.45 | 345.5 | 345.5 | 346.85 | 345.2 | 1,127 |
| December 02, 2025 | 345.25 | 345.5 | 345.5 | 346.9 | 345.25 | 1 |
| December 01, 2025 | 344.5 | 345.35 | 345.35 | 345.35 | 343.95 | 145 |
| November 28, 2025 | 344.85 | 345.95 | 345.95 | 345.95 | 344.75 | 30 |
| November 27, 2025 | 344.3 | 344.7 | 344.7 | 345.3 | 344.2 | 189 |
| November 26, 2025 | 341.65 | 344.55 | 344.55 | 344.55 | 341.4 | 46 |
| November 25, 2025 | 337.9 | 339.85 | 339.85 | 340 | 337.75 | 62 |
| November 24, 2025 | 338.55 | 337.05 | 337.05 | 338.55 | 336.6 | 163 |
| November 21, 2025 | 333.5 | 336.15 | 336.15 | 336.15 | 333.5 | 100 |
| November 20, 2025 | 340.7 | 337.45 | 337.45 | 340.7 | 337.45 | 204 |
| November 19, 2025 | 335.45 | 336.45 | 336.45 | 338.7 | 335.45 | 48 |
| November 18, 2025 | 337.95 | 336 | 336 | 337.95 | 335.05 | 214 |
| November 17, 2025 | 345.8 | 342.4 | 342.4 | 345.8 | 342.15 | 437 |
| November 14, 2025 | 345.85 | 345.3 | 345.3 | 345.9 | 341.35 | 34 |
| November 13, 2025 | 352 | 348.6 | 348.6 | 352.7 | 348.6 | 25 |
| November 12, 2025 | 346.55 | 349.75 | 349.75 | 350.55 | 346.55 | 123 |
| November 11, 2025 | 342.85 | 345.25 | 345.25 | 345.25 | 342.85 | 1 |
| November 10, 2025 | 341.3 | 341.7 | 341.7 | 342.75 | 341.3 | 6 |
| November 07, 2025 | 341.2 | 337.1 | 337.1 | 341.2 | 337.1 | 186 |
| November 06, 2025 | 342.05 | 339.7 | 339.7 | 342.7 | 339.7 | 28 |
| November 05, 2025 | 340.2 | 343.6 | 343.6 | 343.85 | 340.2 | 36 |
| November 04, 2025 | 339.75 | 342.95 | 342.95 | 342.95 | 339.75 | 63 |
| November 03, 2025 | 343.3 | 343.85 | 343.85 | 345.25 | 343.1 | 185 |
| October 31, 2025 | 346.15 | 343.9 | 343.9 | 346.15 | 343.7 | 50 |
| October 30, 2025 | 346.45 | 346.45 | 346.45 | 346.45 | 345.25 | 125 |
| October 29, 2025 | 347.6 | 346.95 | 346.95 | 348.65 | 346.8 | 209 |
| October 28, 2025 | 347.15 | 348.45 | 348.45 | 348.45 | 347 | 85 |
| October 27, 2025 | 346.35 | 347.2 | 347.2 | 347.2 | 345.9 | 28 |
| October 24, 2025 | 345.7 | 345.35 | 345.35 | 345.7 | 344.2 | 38 |
| October 23, 2025 | 344.15 | 344.55 | 344.55 | 344.8 | 344.15 | 42 |
| October 22, 2025 | 343.95 | 343.9 | 343.9 | 345.4 | 343.9 | 70 |
| October 21, 2025 | 345.55 | 346.75 | 346.75 | 346.75 | 345.55 | 4 |
| October 20, 2025 | 344.45 | 345.65 | 345.65 | 345.65 | 343.5 | 36 |
| October 17, 2025 | 339.9 | 342.35 | 342.35 | 343.75 | 339.55 | 33 |
| October 16, 2025 | 342.1 | 344.35 | 344.35 | 344.35 | 341.15 | 190 |
| October 15, 2025 | 342.6 | 341.05 | 341.05 | 342.7 | 341.05 | 455 |
| October 14, 2025 | 335.1 | 336.95 | 336.95 | 336.95 | 334.35 | 2,513 |
| October 13, 2025 | 337.35 | 337.65 | 337.65 | 339.45 | 337.05 | 574 |
| October 10, 2025 | 341.3 | 335.5 | 335.5 | 341.3 | 335.5 | 757 |
| October 09, 2025 | 341.85 | 340.25 | 340.25 | 342 | 340.25 | 1 |
| October 08, 2025 | 338.3 | 340.9 | 340.9 | 340.9 | 338.3 | 2 |
| October 07, 2025 | 339.1 | 338.55 | 338.55 | 340.25 | 338.55 | 20 |
| October 06, 2025 | 340.15 | 339.15 | 339.15 | 340.15 | 337.5 | 533 |
| October 03, 2025 | 341.9 | 341.3 | 341.3 | 341.9 | 340.9 | 576 |
| October 02, 2025 | 341.1 | 341.05 | 341.05 | 341.85 | 341.05 | 310 |
| October 01, 2025 | 334.65 | 337.9 | 337.9 | 337.9 | 334.2 | 310 |
| September 30, 2025 | 333.35 | 335.05 | 335.05 | 335.05 | 333.35 | 18 |
| September 29, 2025 | 333.4 | 333.65 | 333.65 | 333.65 | 333.2 | 18 |
| September 26, 2025 | 330.9 | 332.3 | 332.3 | 332.3 | 330.8 | 18 |
| September 25, 2025 | 329.9 | 329.7 | 329.7 | 329.9 | 329.25 | 716 |
| September 24, 2025 | 331.95 | 330.65 | 330.65 | 331.95 | 330.65 | 9,942 |
| September 23, 2025 | 331.1 | 332.45 | 332.45 | 332.45 | 331.1 | 9 |
| September 22, 2025 | 330.5 | 330.15 | 330.15 | 330.5 | 329.4 | 3,361 |
| September 19, 2025 | 331.45 | 330.6 | 330.6 | 332.05 | 330.6 | 499 |
| September 18, 2025 | 329.8 | 331.6 | 331.6 | 331.6 | 329.6 | 3,390 |
| September 17, 2025 | 328.45 | 328 | 328 | 328.7 | 327.3 | 136 |
| September 16, 2025 | 331.55 | 328.1 | 328.1 | 331.6 | 328.1 | 499 |
| September 15, 2025 | 330.05 | 331.75 | 331.75 | 332 | 329.6 | 3,594 |
| September 12, 2025 | 329 | 328.45 | 328.45 | 329 | 327.35 | 219 |