382.75
-0.9(-0.23%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 04, 2025 | 353.4 | 350 | 350 | 353.4 | 349 | 325 |
| July 03, 2025 | 350.1 | 353.6 | 353.6 | 353.6 | 349.8 | 544 |
| July 02, 2025 | 351.1 | 349.75 | 349.75 | 351.15 | 348.8 | 153 |
| July 01, 2025 | 349.65 | 348.2 | 348.2 | 349.65 | 347.6 | 407 |
| June 30, 2025 | 348.65 | 348.4 | 348.4 | 348.65 | 346.4 | 760 |
| June 27, 2025 | 345.3 | 347.85 | 347.85 | 347.85 | 345.3 | 572 |
| June 26, 2025 | 345.35 | 343.9 | 343.9 | 345.35 | 343.35 | 360 |
| June 25, 2025 | 348.1 | 343.1 | 343.1 | 348.1 | 343.1 | 542 |
| June 24, 2025 | 349.55 | 348.7 | 348.7 | 349.55 | 347.85 | 410 |
| June 23, 2025 | 342.95 | 344 | 344 | 344.95 | 342.3 | 265 |
| June 20, 2025 | 342.9 | 344.35 | 344.35 | 345.5 | 342.9 | 221 |
| June 19, 2025 | 344.55 | 341.55 | 341.55 | 344.55 | 341.55 | 148 |
| June 18, 2025 | 346.25 | 346.2 | 346.2 | 346.85 | 344.4 | 1,413 |
| June 17, 2025 | 347.4 | 346.05 | 346.05 | 347.4 | 345.2 | 877 |
| June 16, 2025 | 347.9 | 351.45 | 351.45 | 351.45 | 347.85 | 1,010 |
| June 13, 2025 | 344.75 | 345.8 | 345.8 | 345.8 | 344.45 | 610 |
| June 12, 2025 | 350.05 | 350.3 | 350.3 | 350.6 | 347.2 | 266 |
| June 11, 2025 | 352.1 | 351.65 | 351.65 | 352.1 | 350.6 | 831 |
| June 10, 2025 | 354.25 | 353.65 | 353.65 | 355.1 | 353.65 | 250 |
| June 09, 2025 | 354.2 | 354.35 | 354.35 | 355.15 | 354.2 | 132 |
| June 06, 2025 | 352.8 | 354.25 | 354.25 | 354.25 | 352.8 | 120 |
| June 05, 2025 | 349.65 | 352.85 | 352.85 | 352.85 | 349.65 | 500 |
| June 04, 2025 | 352.35 | 350.2 | 350.2 | 352.35 | 349.45 | 95 |
| June 03, 2025 | 353.75 | 350.9 | 350.9 | 353.75 | 350.2 | 483 |
| June 02, 2025 | 352.1 | 353.75 | 353.75 | 353.75 | 350.95 | 564 |
| May 30, 2025 | 352.05 | 351.7 | 351.7 | 352.8 | 351.55 | 93 |
| May 29, 2025 | 351.25 | 351.15 | 351.15 | 352.25 | 350.9 | 277 |
| May 28, 2025 | 353.75 | 350.45 | 350.45 | 353.85 | 350.45 | 436 |
| May 27, 2025 | 353.75 | 354.6 | 354.6 | 355.4 | 352.55 | 1,494 |
| May 26, 2025 | 353.9 | 353.75 | 353.75 | 354.65 | 353.55 | 856 |