320.25
-0.9(-0.28%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 321.05 | 321.15 | 321.15 | 321.25 | 320.9 | 57 |
| January 12, 2026 | 319.8 | 320.65 | 320.65 | 320.65 | 319 | 58 |
| January 09, 2026 | 321.05 | 322.15 | 322.15 | 322.5 | 320.45 | 41 |
| January 08, 2026 | 315.2 | 319.95 | 319.95 | 319.95 | 314.7 | 24 |
| January 07, 2026 | 320.25 | 316.85 | 316.85 | 320.4 | 316.65 | 48 |
| January 06, 2026 | 316.75 | 318.35 | 318.35 | 318.35 | 316.75 | 10 |
| January 05, 2026 | 314.65 | 317 | 317 | 317.75 | 313.65 | 26 |
| January 02, 2026 | 312.25 | 310.75 | 310.75 | 312.25 | 309.7 | 229 |
| December 30, 2025 | 312 | 312.65 | 312.65 | 312.65 | 311.35 | 15 |
| December 29, 2025 | 312.35 | 312.05 | 312.05 | 313.85 | 310.9 | 140 |
| December 23, 2025 | 314.25 | 311.9 | 311.9 | 314.25 | 311.9 | 42 |
| December 22, 2025 | 312.05 | 313.95 | 313.95 | 313.95 | 312.05 | 175 |
| December 19, 2025 | 311 | 312.9 | 312.9 | 312.9 | 310.3 | 69 |
| December 18, 2025 | 310.75 | 312.9 | 312.9 | 312.9 | 310.75 | 6 |
| December 17, 2025 | 311.2 | 310.5 | 310.5 | 312.4 | 310.5 | 132 |
| December 16, 2025 | 311.55 | 310.85 | 310.85 | 312.35 | 310.75 | 27 |
| December 15, 2025 | 313.5 | 312.05 | 312.05 | 314.05 | 311.7 | 28 |
| December 12, 2025 | 314.3 | 312.95 | 312.95 | 315.75 | 312.15 | 84 |
| December 11, 2025 | 310.45 | 313.7 | 313.7 | 313.7 | 310.45 | 29 |
| December 10, 2025 | 308.45 | 310.2 | 310.2 | 310.2 | 308.45 | 20 |
| December 09, 2025 | 308.8 | 309.95 | 309.95 | 309.95 | 308.2 | 187 |
| December 08, 2025 | 310.25 | 309.8 | 309.8 | 310.25 | 309.8 | 24 |
| December 05, 2025 | 308.55 | 311.2 | 311.2 | 311.2 | 308.4 | 17 |
| December 04, 2025 | 309 | 308.85 | 308.85 | 309.3 | 308.45 | 168 |
| December 03, 2025 | 307.1 | 309 | 309 | 309 | 307.1 | 207 |
| December 02, 2025 | 307.65 | 307.75 | 307.75 | 308.25 | 307 | 37 |
| December 01, 2025 | 307.75 | 308.6 | 308.6 | 308.6 | 305.05 | 404 |
| November 28, 2025 | 306.55 | 309.2 | 309.2 | 309.25 | 306.55 | 11 |
| November 27, 2025 | 307.55 | 307 | 307 | 307.55 | 306.6 | 182 |
| November 26, 2025 | 305.45 | 307.75 | 307.75 | 307.75 | 305.45 | 170 |
| November 25, 2025 | 301.6 | 305.45 | 305.45 | 305.45 | 300.7 | 48 |
| November 24, 2025 | 300.05 | 301.25 | 301.25 | 301.25 | 299 | 173 |
| November 21, 2025 | 293.4 | 298.95 | 298.95 | 298.95 | 293.3 | 42 |
| November 20, 2025 | 295.85 | 297 | 297 | 299.35 | 295.85 | 14 |
| November 19, 2025 | 295.75 | 295.2 | 295.2 | 296.15 | 295.2 | 191 |
| November 18, 2025 | 293.6 | 295.55 | 295.55 | 295.55 | 293.45 | 116 |
| November 17, 2025 | 302.35 | 298.85 | 298.85 | 302.35 | 298.4 | 111 |
| November 14, 2025 | 302.9 | 301.5 | 301.5 | 302.9 | 298.75 | 278 |
| November 13, 2025 | 306.85 | 304.05 | 304.05 | 306.85 | 304.05 | 1,229 |
| November 12, 2025 | 303.55 | 307.6 | 307.6 | 307.7 | 303.55 | 222 |
| November 11, 2025 | 304.3 | 304.7 | 304.7 | 304.7 | 303.75 | 56 |
| November 10, 2025 | 303.7 | 303.4 | 303.4 | 305 | 303.1 | 1,509 |
| November 07, 2025 | 303.35 | 299.65 | 299.65 | 303.35 | 299.65 | 105 |
| November 06, 2025 | 303.35 | 300.9 | 300.9 | 304.05 | 300.9 | 260 |
| November 05, 2025 | 301.45 | 303.55 | 303.55 | 303.55 | 301.4 | 175 |
| November 04, 2025 | 300.35 | 302.25 | 302.25 | 302.45 | 299.4 | 456 |
| November 03, 2025 | 303.35 | 301.05 | 301.05 | 303.75 | 299.6 | 526 |
| October 31, 2025 | 300.15 | 301.75 | 301.75 | 302.15 | 299.4 | 1,019 |
| October 30, 2025 | 303.9 | 304.2 | 304.2 | 304.2 | 302.55 | 608 |
| October 29, 2025 | 307.3 | 305.25 | 305.25 | 307.3 | 304 | 149 |
| October 28, 2025 | 305.55 | 307.45 | 307.45 | 308.25 | 305.55 | 16 |
| October 27, 2025 | 308.1 | 307.9 | 307.9 | 308.3 | 307.75 | 5 |
| October 24, 2025 | 306.8 | 308.05 | 308.05 | 308.05 | 306.8 | 429 |
| October 23, 2025 | 307 | 305.1 | 305.1 | 307 | 304.45 | 78 |
| October 22, 2025 | 307.4 | 306.45 | 306.45 | 308.25 | 305.55 | 292 |
| October 21, 2025 | 306.6 | 307.05 | 307.05 | 307.05 | 304.3 | 38 |
| October 20, 2025 | 300.25 | 303.75 | 303.75 | 303.75 | 300.25 | 125 |
| October 17, 2025 | 295.75 | 298.75 | 298.75 | 298.75 | 294.35 | 768 |
| October 16, 2025 | 305 | 301.55 | 301.55 | 305 | 301.55 | 72 |
| October 15, 2025 | 306.2 | 305.05 | 305.05 | 306.25 | 304.45 | 279 |