424.10
-0.3(-0.07%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 424.15 | 424.1 | 424.1 | 426.5 | 424 | 3,994 |
| January 13, 2026 | 427.15 | 424.4 | 424.4 | 427.6 | 424.15 | 6,628 |
| January 12, 2026 | 425.65 | 427.35 | 427.35 | 427.6 | 424.25 | 5,755 |
| January 09, 2026 | 429.35 | 429.35 | 429.35 | 430 | 426.75 | 5,749 |
| January 08, 2026 | 424.15 | 432.3 | 432.3 | 432.3 | 423.15 | 6,105 |
| January 07, 2026 | 428 | 424.35 | 424.35 | 428 | 422.6 | 8,774 |
| January 06, 2026 | 425.5 | 428.2 | 428.2 | 428.2 | 423.75 | 5,657 |
| January 05, 2026 | 424.05 | 427.3 | 427.3 | 430.4 | 423.55 | 9,860 |
| January 02, 2026 | 428.7 | 424.25 | 424.25 | 429 | 423 | 13,825 |
| December 30, 2025 | 425.3 | 425.65 | 425.65 | 426.2 | 424.85 | 3,557 |
| December 29, 2025 | 423.1 | 425.3 | 425.3 | 426.05 | 422 | 9,994 |
| December 23, 2025 | 423.9 | 424.3 | 424.3 | 426.85 | 423.1 | 11,328 |
| December 22, 2025 | 423.6 | 424.95 | 424.95 | 424.95 | 421.7 | 5,835 |
| December 19, 2025 | 429.7 | 428.45 | 428.45 | 429.75 | 427.4 | 3,516 |
| December 18, 2025 | 429.6 | 430.45 | 430.45 | 430.65 | 427.4 | 20,452 |
| December 17, 2025 | 427.3 | 428.35 | 428.35 | 428.35 | 425.1 | 4,086 |
| December 16, 2025 | 429.5 | 427.6 | 427.6 | 431 | 425.6 | 5,589 |
| December 15, 2025 | 426.35 | 428.95 | 428.95 | 430.45 | 425.2 | 4,638 |
| December 12, 2025 | 423.65 | 422.6 | 422.6 | 425.25 | 421.75 | 4,877 |
| December 11, 2025 | 419.7 | 421.85 | 421.85 | 422 | 417.95 | 14,313 |
| December 10, 2025 | 422.55 | 424.5 | 424.5 | 426.05 | 421 | 5,066 |
| December 09, 2025 | 427.2 | 423.45 | 423.45 | 428.5 | 423.2 | 6,418 |
| December 08, 2025 | 432.9 | 426.65 | 426.65 | 433.4 | 423.15 | 7,803 |
| December 05, 2025 | 431.25 | 432.45 | 432.45 | 433.4 | 430.3 | 6,503 |
| December 04, 2025 | 433.35 | 430.5 | 430.5 | 434.1 | 429.7 | 6,034 |
| December 03, 2025 | 436.1 | 434.45 | 434.45 | 436.5 | 433.6 | 6,326 |
| December 02, 2025 | 438 | 437.1 | 437.1 | 439.25 | 433.25 | 6,728 |
| December 01, 2025 | 443.45 | 440.45 | 440.45 | 443.45 | 440.25 | 9,100 |
| November 28, 2025 | 442.45 | 444.8 | 444.8 | 445 | 441.65 | 4,808 |
| November 27, 2025 | 440.65 | 442.2 | 442.2 | 442.5 | 440.6 | 4,256 |
| November 26, 2025 | 439.55 | 440.6 | 440.6 | 441.25 | 438.5 | 6,031 |
| November 25, 2025 | 439.7 | 439.1 | 439.1 | 443 | 438.45 | 10,399 |
| November 24, 2025 | 437.55 | 433.4 | 433.4 | 437.8 | 431.6 | 6,548 |
| November 21, 2025 | 435.35 | 438.7 | 438.7 | 441 | 434.4 | 7,401 |
| November 20, 2025 | 435.15 | 438.1 | 438.1 | 438.7 | 433.9 | 7,297 |
| November 19, 2025 | 436.3 | 432.25 | 432.25 | 436.35 | 430 | 4,382 |
| November 18, 2025 | 431.2 | 433.6 | 433.6 | 435.05 | 431.05 | 9,909 |
| November 17, 2025 | 439.4 | 438.6 | 438.6 | 442.25 | 437.85 | 10,099 |
| November 14, 2025 | 441.75 | 438.8 | 438.8 | 443.85 | 436.45 | 12,209 |
| November 13, 2025 | 432.4 | 436.4 | 436.4 | 438.3 | 431.45 | 12,127 |
| November 12, 2025 | 429.25 | 431.15 | 431.15 | 434.1 | 428.6 | 8,308 |
| November 11, 2025 | 430 | 429.15 | 429.15 | 431.1 | 426.55 | 5,141 |
| November 10, 2025 | 425.35 | 425.35 | 425.35 | 425.35 | 425.35 | 8,743 |
| November 07, 2025 | 428.4 | 430.75 | 430.75 | 431.8 | 425.45 | 10,023 |
| November 06, 2025 | 425 | 425.35 | 425.35 | 427.3 | 422.45 | 9,340 |
| November 05, 2025 | 424.15 | 429.55 | 429.55 | 430.3 | 422.8 | 16,431 |
| November 04, 2025 | 411.6 | 420 | 420 | 420.55 | 409.95 | 14,615 |
| November 03, 2025 | 418.7 | 412.45 | 412.45 | 421.6 | 411.15 | 18,578 |
| October 31, 2025 | 413.65 | 414.15 | 414.15 | 414.95 | 410.85 | 10,048 |
| October 30, 2025 | 409.1 | 415.2 | 415.2 | 415.65 | 407.7 | 14,566 |
| October 29, 2025 | 414.3 | 408.75 | 408.75 | 414.85 | 407.1 | 19,180 |
| October 28, 2025 | 418.15 | 414.5 | 414.5 | 418.15 | 413.8 | 14,898 |
| October 27, 2025 | 423.55 | 418.35 | 418.35 | 423.9 | 418 | 12,255 |
| October 24, 2025 | 422.05 | 422.15 | 422.15 | 423.6 | 421.2 | 3,871 |
| October 23, 2025 | 424.75 | 421.85 | 421.85 | 424.85 | 420.6 | 4,380 |
| October 22, 2025 | 424.55 | 424.2 | 424.2 | 425.1 | 423.3 | 6,286 |
| October 21, 2025 | 424 | 425.6 | 425.6 | 426.95 | 423.5 | 6,428 |
| October 20, 2025 | 423.45 | 421.3 | 421.3 | 423.6 | 421.25 | 5,903 |
| October 17, 2025 | 414.8 | 421.6 | 421.6 | 421.65 | 412.8 | 10,805 |
| October 16, 2025 | 425.45 | 420.6 | 420.6 | 426.3 | 420.05 | 4,245 |