385.70
+5.1(+1.34%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 381.9 | 385.7 | 385.7 | 385.7 | 381.9 | 1,158 |
| September 25, 2025 | 380.55 | 380.6 | 380.6 | 381.6 | 380.05 | 355 |
| September 24, 2025 | 380.35 | 381.75 | 381.75 | 382.75 | 379.15 | 380 |
| September 23, 2025 | 379.85 | 381 | 381 | 381.55 | 379.55 | 1,458 |
| September 22, 2025 | 380.7 | 378.55 | 378.55 | 381.05 | 378.2 | 2,437 |
| September 19, 2025 | 382.4 | 383.15 | 383.15 | 384.7 | 382.4 | 179 |
| September 18, 2025 | 381.6 | 380.95 | 380.95 | 381.7 | 379.25 | 921 |
| September 17, 2025 | 380.7 | 380.05 | 380.05 | 381.25 | 380.05 | 848 |
| September 16, 2025 | 385.45 | 380.6 | 380.6 | 385.45 | 380.6 | 273 |
| September 15, 2025 | 385.35 | 386.5 | 386.5 | 387.05 | 384.95 | 936 |
| September 12, 2025 | 383.65 | 383.75 | 383.75 | 384.15 | 381.7 | 766 |
| September 11, 2025 | 383 | 384.2 | 384.2 | 384.4 | 382 | 449 |
| September 10, 2025 | 379.9 | 381.85 | 381.85 | 382.4 | 379.85 | 307 |
| September 09, 2025 | 376.5 | 376.85 | 376.85 | 377.25 | 375.15 | 444 |
| September 08, 2025 | 373.4 | 376.35 | 376.35 | 376.35 | 373.4 | 187 |
| September 05, 2025 | 374.75 | 372.35 | 372.35 | 375.7 | 371.35 | 340 |
| September 04, 2025 | 370.55 | 374.2 | 374.2 | 374.2 | 369.35 | 249 |
| September 03, 2025 | 369.1 | 370.8 | 370.8 | 370.8 | 367.9 | 543 |
| September 02, 2025 | 374.45 | 368.65 | 368.65 | 374.45 | 367.85 | 613 |
| September 01, 2025 | 375.6 | 374.75 | 374.75 | 375.6 | 373.2 | 327 |
| August 29, 2025 | 377.35 | 374.9 | 374.9 | 377.4 | 373.6 | 497 |
| August 28, 2025 | 377.5 | 378.55 | 378.55 | 378.55 | 376.4 | 1,119 |
| August 27, 2025 | 379.85 | 376.7 | 376.7 | 379.85 | 375.9 | 491 |
| August 26, 2025 | 380.3 | 378.65 | 378.65 | 380.35 | 378.65 | 3,073 |
| August 25, 2025 | 384.75 | 382.15 | 382.15 | 385 | 382.15 | 888 |
| August 22, 2025 | 383.3 | 386.45 | 386.45 | 386.85 | 383.3 | 532 |
| August 21, 2025 | 383.45 | 383.75 | 383.75 | 383.8 | 381 | 271 |
| August 20, 2025 | 382.75 | 383.5 | 383.5 | 384 | 382.75 | 1,787 |
| August 19, 2025 | 382.95 | 383.6 | 383.6 | 385.3 | 382.95 | 860 |
| August 18, 2025 | 382.55 | 382.75 | 382.75 | 382.75 | 380.65 | 829 |
| August 15, 2025 | 384 | 383.65 | 383.65 | 384.3 | 382.05 | 701 |
| August 14, 2025 | 377.45 | 380.9 | 380.9 | 380.9 | 377.45 | 473 |
| August 13, 2025 | 374.5 | 375.95 | 375.95 | 376.7 | 374.45 | 1,023 |
| August 12, 2025 | 373.65 | 372.4 | 372.4 | 374.4 | 372.3 | 548 |
| August 11, 2025 | 373.1 | 372.4 | 372.4 | 373.1 | 369.15 | 815 |
| August 08, 2025 | 369.4 | 371.65 | 371.65 | 371.85 | 369.4 | 562 |
| August 07, 2025 | 366.15 | 368.55 | 368.55 | 368.55 | 365.75 | 435 |
| August 06, 2025 | 361.65 | 364.1 | 364.1 | 364.1 | 361.65 | 60 |
| August 05, 2025 | 360.9 | 361.1 | 361.1 | 361.65 | 358.6 | 961 |
| August 04, 2025 | 355.7 | 360.6 | 360.6 | 360.6 | 355.7 | 59 |
| August 01, 2025 | 358.6 | 354.8 | 354.8 | 359.15 | 353.35 | 2,133 |
| July 31, 2025 | 363.55 | 360.95 | 360.95 | 365.4 | 360.6 | 2,751 |
| July 30, 2025 | 357.95 | 360.6 | 360.6 | 361 | 357.55 | 300 |
| July 29, 2025 | 356.7 | 359.7 | 359.7 | 360.4 | 356.7 | 148 |
| July 28, 2025 | 359.4 | 356.65 | 356.65 | 360 | 356.15 | 235 |
| July 25, 2025 | 355.75 | 356.5 | 356.5 | 356.75 | 354.5 | 121 |
| July 24, 2025 | 355.6 | 356.8 | 356.8 | 357.3 | 355.6 | 441 |
| July 23, 2025 | 349.95 | 353.25 | 353.25 | 355.6 | 349.95 | 2,935 |
| July 22, 2025 | 351.3 | 351.7 | 351.7 | 351.7 | 350.15 | 115 |
| July 21, 2025 | 350.5 | 351.15 | 351.15 | 351.15 | 349.5 | 285 |
| July 18, 2025 | 352 | 350.2 | 350.2 | 352.05 | 350.1 | 356 |
| July 17, 2025 | 349.25 | 350.75 | 350.75 | 350.9 | 349.25 | 610 |
| July 16, 2025 | 348.95 | 347.8 | 347.8 | 350 | 347.8 | 476 |
| July 15, 2025 | 352.85 | 348.6 | 348.6 | 352.85 | 347.2 | 599 |
| July 14, 2025 | 348.9 | 351.8 | 351.8 | 351.8 | 348.3 | 118 |
| July 11, 2025 | 353.65 | 351.05 | 351.05 | 353.65 | 350.75 | 806 |
| July 10, 2025 | 357.05 | 354.6 | 354.6 | 357.05 | 354.35 | 420 |
| July 09, 2025 | 354.3 | 358.15 | 358.15 | 358.15 | 354.3 | 635 |
| July 08, 2025 | 353.1 | 352.85 | 352.85 | 353.3 | 352.3 | 207 |
| July 07, 2025 | 350 | 352.45 | 352.45 | 352.45 | 349.3 | 571 |