449.35
+0.8(+0.18%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 451.85 | 449.35 | 449.35 | 452.9 | 448.95 | 1,328 |
| January 13, 2026 | 450.15 | 448.55 | 448.55 | 451.35 | 447.65 | 1,878 |
| January 12, 2026 | 445.05 | 448.8 | 448.8 | 448.95 | 441.8 | 1,214 |
| January 09, 2026 | 447.65 | 447.15 | 447.15 | 448.05 | 444.9 | 1,607 |
| January 08, 2026 | 444.1 | 446.55 | 446.55 | 447.1 | 444.1 | 495 |
| January 07, 2026 | 446.7 | 445.8 | 446 | 447.75 | 445 | 1,410 |
| January 06, 2026 | 447.05 | 446.75 | 446.75 | 448.6 | 445.25 | 1,747 |
| January 05, 2026 | 444.15 | 445.95 | 445.95 | 446.25 | 442.05 | 3,718 |
| January 02, 2026 | 437.1 | 442.85 | 442.85 | 443.1 | 437.1 | 12,530 |
| December 30, 2025 | 435.75 | 438.5 | 438.5 | 438.9 | 435.75 | 355 |
| December 29, 2025 | 434.75 | 434.95 | 434.95 | 435.8 | 434.1 | 1,604 |
| December 23, 2025 | 434.25 | 435.05 | 435.05 | 435.7 | 432.25 | 1,047 |
| December 22, 2025 | 433.4 | 434.25 | 434.25 | 434.65 | 432.75 | 2,134 |
| December 19, 2025 | 433.85 | 434.5 | 434.5 | 435.7 | 432.55 | 5,068 |
| December 18, 2025 | 428.85 | 433.4 | 433.4 | 433.75 | 428.7 | 2,368 |
| December 17, 2025 | 430.15 | 429.9 | 429.9 | 430.25 | 428.75 | 4,334 |
| December 16, 2025 | 431.2 | 428.95 | 428.15 | 432.7 | 428.4 | 1,261 |
| December 15, 2025 | 429.5 | 431.1 | 431.1 | 431.3 | 429.45 | 1,145 |
| December 12, 2025 | 429.2 | 426.45 | 426.45 | 430.45 | 425.95 | 777 |
| December 11, 2025 | 422.55 | 426.9 | 426.9 | 428.05 | 422.3 | 1,228 |
| December 10, 2025 | 421.9 | 423.7 | 423.7 | 423.75 | 421.9 | 491 |
| December 09, 2025 | 423.35 | 422.75 | 422.75 | 423.7 | 421.85 | 919 |
| December 08, 2025 | 421.3 | 422.3 | 422.3 | 422.85 | 420.6 | 824 |
| December 05, 2025 | 424.3 | 421.8 | 421.8 | 425.55 | 421.8 | 648 |
| December 04, 2025 | 420.2 | 423.4 | 423.4 | 423.6 | 419.5 | 2,362 |
| December 03, 2025 | 420.35 | 419.55 | 419.55 | 423.4 | 419.55 | 3,017 |
| December 02, 2025 | 415.7 | 416.45 | 416.45 | 418.9 | 415.7 | 1,227 |
| December 01, 2025 | 412.95 | 414.65 | 414.65 | 414.95 | 411.4 | 508 |
| November 28, 2025 | 413.55 | 414.2 | 414.2 | 414.45 | 412.25 | 915 |
| November 27, 2025 | 413.05 | 413.4 | 413.4 | 414.1 | 412.25 | 876 |
| November 26, 2025 | 409.3 | 413.45 | 413.45 | 413.45 | 408.2 | 1,629 |
| November 25, 2025 | 403.7 | 407.55 | 407.55 | 408.95 | 401.95 | 1,684 |
| November 24, 2025 | 402.6 | 403.45 | 403.45 | 404 | 401.3 | 957 |
| November 21, 2025 | 398.4 | 399.65 | 399.65 | 401.1 | 397.85 | 1,366 |
| November 20, 2025 | 404.2 | 403.3 | 403.3 | 406.85 | 403.3 | 923 |
| November 19, 2025 | 398.9 | 401 | 401 | 402.9 | 398.9 | 580 |
| November 18, 2025 | 402.6 | 399.2 | 399.2 | 402.65 | 398.15 | 918 |
| November 17, 2025 | 413.15 | 408.65 | 408.65 | 413.15 | 408 | 592 |
| November 14, 2025 | 414.45 | 413.2 | 413.2 | 414.7 | 409.7 | 311 |
| November 13, 2025 | 420.7 | 418.45 | 418.45 | 420.7 | 418.45 | 750 |
| November 12, 2025 | 415.15 | 419.5 | 419.5 | 420.2 | 415.15 | 552 |
| November 11, 2025 | 410.2 | 413.95 | 413.95 | 413.95 | 409.6 | 1,326 |
| November 10, 2025 | 405.35 | 408.7 | 408.7 | 408.7 | 405.35 | 205 |
| November 07, 2025 | 407.4 | 401.05 | 401.05 | 407.4 | 401.05 | 435 |
| November 06, 2025 | 405 | 406.2 | 406.2 | 407.9 | 405 | 461 |
| November 05, 2025 | 401.85 | 406.2 | 406.2 | 406.2 | 401.05 | 678 |
| November 04, 2025 | 398.35 | 403.6 | 403.6 | 403.6 | 396.7 | 824 |
| November 03, 2025 | 403.55 | 403.65 | 403.65 | 406.05 | 403.55 | 484 |
| October 31, 2025 | 403.2 | 403.5 | 403.5 | 405.65 | 402.15 | 1,175 |
| October 30, 2025 | 404.85 | 402.95 | 402.95 | 404.85 | 400 | 1,199 |
| October 29, 2025 | 402.6 | 405.25 | 405.25 | 406.95 | 400.85 | 1,209 |
| October 28, 2025 | 402.75 | 404.05 | 404.05 | 404.45 | 401.65 | 722 |
| October 27, 2025 | 399.9 | 401.6 | 401.6 | 401.95 | 399.9 | 314 |
| October 24, 2025 | 397.55 | 398.2 | 398.2 | 398.8 | 395 | 954 |
| October 23, 2025 | 395.15 | 395.8 | 395.8 | 397.35 | 394.85 | 3,686 |
| October 22, 2025 | 395.85 | 395.85 | 395.85 | 397.4 | 395.85 | 995 |
| October 21, 2025 | 398.25 | 395.65 | 395.65 | 398.55 | 395.65 | 1,908 |
| October 20, 2025 | 394.4 | 396.35 | 396.35 | 397.7 | 394.4 | 1,125 |
| October 17, 2025 | 389.7 | 391.55 | 391.55 | 393.05 | 387.7 | 551 |
| October 16, 2025 | 391 | 391.9 | 391.9 | 391.95 | 388.65 | 1,231 |