329.40
-1.05(-0.32%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 330.1 | 329.4 | 329.4 | 330.1 | 328.45 | 150 |
| August 15, 2025 | 331.35 | 330.45 | 330.45 | 331.4 | 330.45 | 150 |
| August 14, 2025 | 327.95 | 329.7 | 329.7 | 329.7 | 327.95 | 51 |
| August 13, 2025 | 325.8 | 327 | 327 | 327 | 325.8 | 252 |
| August 12, 2025 | 324.5 | 324.4 | 324.4 | 324.5 | 323.2 | 252 |
| August 11, 2025 | 325 | 323.15 | 323.15 | 325 | 323 | 663 |
| August 08, 2025 | 323 | 323.75 | 323.75 | 324.1 | 323 | 13 |
| August 07, 2025 | 319.95 | 322.55 | 322.55 | 322.6 | 319.45 | 656 |
| August 06, 2025 | 319 | 318.4 | 318.4 | 319 | 317.9 | 277 |
| August 05, 2025 | 320.05 | 318.3 | 318.3 | 320.05 | 318.1 | 33,754 |
| August 04, 2025 | 316.4 | 318.95 | 318.95 | 318.95 | 316.4 | 2,326 |
| August 01, 2025 | 320.2 | 314.9 | 314.9 | 320.2 | 314.8 | 927 |
| July 31, 2025 | 326.7 | 323.35 | 323.35 | 326.7 | 323.35 | 114 |
| July 30, 2025 | 323.95 | 325.3 | 325.3 | 325.95 | 323.95 | 32 |
| July 29, 2025 | 323.75 | 324.75 | 324.75 | 326.05 | 323.75 | 44 |
| July 28, 2025 | 326.6 | 322.6 | 322.6 | 326.6 | 322.6 | 2 |
| July 25, 2025 | 321.85 | 323.35 | 323.35 | 323.35 | 321.6 | 20 |
| July 24, 2025 | 324.45 | 323.5 | 323.5 | 325 | 323.5 | 216 |
| July 23, 2025 | 323.65 | 323.3 | 323.3 | 324.95 | 323 | 3,759 |
| July 22, 2025 | 321.9 | 321.25 | 321.25 | 321.9 | 320.5 | 9 |
| July 21, 2025 | 323.9 | 323 | 323 | 323.9 | 322.4 | 50 |
| July 18, 2025 | 325.05 | 323.55 | 323.55 | 325.05 | 323.55 | 108 |
| July 17, 2025 | 323 | 323.9 | 323.9 | 323.95 | 322.65 | 166 |
| July 16, 2025 | 321.65 | 319.9 | 319.9 | 322.3 | 319.9 | 376 |
| July 15, 2025 | 325.6 | 323.15 | 323.15 | 325.7 | 323.15 | 502 |
| July 14, 2025 | 322.25 | 324.35 | 324.35 | 324.35 | 322.25 | 16 |
| July 11, 2025 | 326.75 | 324.85 | 324.85 | 326.75 | 324.6 | 69 |
| July 10, 2025 | 328.45 | 328.15 | 328.15 | 328.6 | 328.05 | 112 |
| July 09, 2025 | 324.25 | 327.35 | 327.35 | 327.35 | 324.25 | 1,449 |
| July 08, 2025 | 323.2 | 323.75 | 323.75 | 323.75 | 322.4 | 93 |
| July 07, 2025 | 321 | 322.95 | 322.95 | 322.95 | 321 | 307 |
| July 04, 2025 | 321.75 | 320.6 | 320.6 | 321.75 | 319.9 | 281 |
| July 03, 2025 | 322.95 | 323.3 | 323.3 | 323.3 | 321.5 | 4,684 |
| July 02, 2025 | 321.75 | 322.05 | 322.05 | 322.15 | 320.65 | 8,839 |
| July 01, 2025 | 320.6 | 320.15 | 320.15 | 320.6 | 318.8 | 603 |
| June 30, 2025 | 321.9 | 320.05 | 320.05 | 321.9 | 320.05 | 579 |
| June 27, 2025 | 318.45 | 321.1 | 321.1 | 321.1 | 318.45 | 26 |
| June 26, 2025 | 318.5 | 316.25 | 316.25 | 318.5 | 316.05 | 203 |
| June 25, 2025 | 320.5 | 317.15 | 317.15 | 320.5 | 317.15 | 591 |
| June 24, 2025 | 322 | 320.3 | 320.3 | 322 | 319.65 | 51 |
| June 23, 2025 | 314.65 | 315.75 | 315.75 | 316.85 | 314.65 | 91 |
| June 20, 2025 | 316.55 | 316.45 | 316.45 | 317.4 | 316.05 | 20 |
| June 19, 2025 | 316.95 | 314.6 | 314.6 | 316.95 | 314.6 | 550 |
| June 18, 2025 | 319.65 | 318.75 | 318.75 | 319.65 | 317.8 | 550 |
| June 17, 2025 | 319.55 | 319 | 319 | 319.55 | 318.95 | 39 |
| June 16, 2025 | 320.95 | 322.35 | 322.35 | 322.5 | 320.95 | 56 |
| June 13, 2025 | 318.95 | 319.9 | 319.9 | 319.9 | 318.95 | 74 |
| June 12, 2025 | 323.5 | 323.4 | 323.4 | 323.5 | 322.4 | 74 |
| June 11, 2025 | 326.45 | 325.4 | 325.4 | 326.8 | 325.4 | 133 |
| June 10, 2025 | 326.5 | 326.35 | 326.35 | 326.8 | 326.1 | 49 |
| June 09, 2025 | 326.7 | 326.6 | 326.6 | 326.7 | 326.1 | 50 |
| June 06, 2025 | 325.6 | 326.6 | 326.6 | 326.6 | 325.6 | 17 |
| June 05, 2025 | 325.65 | 325.8 | 325.8 | 326.75 | 325.65 | 51 |
| June 04, 2025 | 324.35 | 325.1 | 325.1 | 325.4 | 324.35 | 56 |
| June 03, 2025 | 324.9 | 323.3 | 323.3 | 324.9 | 322.25 | 11 |
| June 02, 2025 | 323.7 | 323.95 | 323.95 | 323.95 | 322.25 | 180 |
| May 30, 2025 | 324.65 | 324.75 | 324.75 | 326.1 | 324.65 | 14 |
| May 29, 2025 | 326.85 | 324.35 | 324.35 | 326.85 | 323.95 | 127 |
| May 28, 2025 | 326.15 | 324.25 | 324.25 | 326.15 | 324.25 | 102 |
| May 27, 2025 | 325.6 | 326.5 | 326.5 | 327.15 | 325.6 | 143 |