409.25
+1.25(+0.31%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 408.4 | 409.25 | 409.25 | 410.6 | 406.7 | 6,883 |
| August 15, 2025 | 413 | 408 | 408 | 414 | 407.35 | 7,970 |
| August 14, 2025 | 409.05 | 409 | 409 | 410.7 | 407.1 | 5,661 |
| August 13, 2025 | 403.3 | 407.35 | 407.35 | 409.8 | 401.6 | 10,268 |
| August 12, 2025 | 400.95 | 404 | 404 | 404.25 | 399.75 | 7,599 |
| August 11, 2025 | 400.05 | 399.55 | 399.55 | 402.9 | 399.25 | 25,709 |
| August 08, 2025 | 397.6 | 397.4 | 397.4 | 399.3 | 396.7 | 12,080 |
| August 07, 2025 | 404.65 | 398.35 | 398.35 | 406 | 397.85 | 8,904 |
| August 06, 2025 | 402.4 | 400.95 | 400.95 | 402.75 | 398.25 | 9,964 |
| August 05, 2025 | 397.9 | 401.25 | 401.25 | 402.1 | 397.7 | 20,036 |
| August 04, 2025 | 405.9 | 397.75 | 397.75 | 407.25 | 394.55 | 21,105 |
| August 01, 2025 | 416.4 | 410 | 410 | 416.4 | 407 | 11,452 |
| July 31, 2025 | 415.35 | 415.15 | 415.15 | 418.8 | 413.4 | 8,890 |
| July 30, 2025 | 412.95 | 415.55 | 415.55 | 416.4 | 411.85 | 9,343 |
| July 29, 2025 | 418.15 | 418.5 | 418.5 | 420.4 | 416.7 | 13,174 |
| July 28, 2025 | 415.5 | 416.35 | 416.35 | 418.05 | 414.8 | 13,832 |
| July 25, 2025 | 410 | 410.7 | 410.7 | 413.15 | 409.5 | 11,633 |
| July 24, 2025 | 411.7 | 412.95 | 412.95 | 412.95 | 409 | 11,604 |
| July 23, 2025 | 409.2 | 411.3 | 411.3 | 411.95 | 408.6 | 12,495 |
| July 22, 2025 | 406.45 | 407.95 | 407.95 | 413 | 405.75 | 18,037 |
| July 21, 2025 | 408.1 | 406.2 | 406.2 | 408.9 | 405.05 | 11,058 |
| July 18, 2025 | 407.55 | 408.25 | 408.25 | 410.6 | 406.3 | 9,344 |
| July 17, 2025 | 407.45 | 405.55 | 405.55 | 407.55 | 403.95 | 6,760 |
| July 16, 2025 | 404.1 | 401.6 | 401.6 | 409 | 401.6 | 12,009 |
| July 15, 2025 | 409.1 | 407.3 | 407.3 | 409.1 | 405.4 | 11,696 |
| July 14, 2025 | 405.85 | 408.35 | 408.35 | 408.45 | 404.8 | 16,122 |
| July 11, 2025 | 406.7 | 405.05 | 405.05 | 408.55 | 403.8 | 11,329 |
| July 10, 2025 | 406.8 | 408.8 | 408.8 | 409.8 | 406.8 | 6,801 |
| July 09, 2025 | 407.95 | 407.5 | 407.5 | 408.95 | 406.8 | 7,302 |
| July 08, 2025 | 406.3 | 408.6 | 408.6 | 408.8 | 405 | 8,647 |
| July 07, 2025 | 411.35 | 408.95 | 408.95 | 414 | 408.85 | 6,329 |
| July 04, 2025 | 411.7 | 409 | 409 | 411.7 | 407.35 | 7,264 |
| July 03, 2025 | 405.95 | 412.2 | 412.2 | 413.7 | 405.8 | 15,497 |
| July 02, 2025 | 415.8 | 407.8 | 407.8 | 418.2 | 407.45 | 10,512 |
| July 01, 2025 | 415.35 | 414.75 | 414.75 | 415.95 | 410.5 | 10,467 |
| June 30, 2025 | 415.65 | 413.4 | 413.4 | 416.2 | 412.65 | 14,540 |
| June 27, 2025 | 415.5 | 416.4 | 416.4 | 417.7 | 413.5 | 6,654 |
| June 26, 2025 | 416.8 | 417.05 | 417.05 | 417.15 | 414.7 | 10,963 |
| June 25, 2025 | 425.15 | 420.35 | 420.35 | 426.8 | 420.15 | 7,433 |
| June 24, 2025 | 422.9 | 424.4 | 424.4 | 425 | 421.55 | 8,831 |
| June 23, 2025 | 420 | 418.75 | 418.75 | 425.45 | 418.75 | 14,416 |
| June 20, 2025 | 419.4 | 421.4 | 421.4 | 422.5 | 418.95 | 18,747 |
| June 19, 2025 | 422.25 | 417 | 417 | 422.25 | 416.4 | 17,125 |
| June 18, 2025 | 420.35 | 419.9 | 419.9 | 422.2 | 419.55 | 7,710 |
| June 17, 2025 | 422.6 | 421.8 | 421.8 | 423.8 | 421.65 | 8,332 |
| June 16, 2025 | 422.2 | 423.9 | 423.9 | 423.9 | 421.6 | 9,718 |
| June 13, 2025 | 419.5 | 424.15 | 424.15 | 424.35 | 418.5 | 13,054 |
| June 12, 2025 | 424 | 421.15 | 421.15 | 424 | 417.55 | 23,300 |
| June 11, 2025 | 429.6 | 427.6 | 427.6 | 430.6 | 426.3 | 10,231 |
| June 10, 2025 | 431.15 | 431.25 | 431.25 | 432.2 | 428 | 16,848 |
| June 09, 2025 | 432.9 | 431.15 | 431.15 | 434 | 428.85 | 4,281 |
| June 06, 2025 | 427 | 433.5 | 433.5 | 435 | 427 | 7,952 |
| June 05, 2025 | 430 | 427.05 | 427.05 | 431.65 | 423.7 | 16,758 |
| June 04, 2025 | 437.8 | 432.7 | 432.7 | 438.45 | 431.55 | 8,715 |
| June 03, 2025 | 438.5 | 437.05 | 437.05 | 441.6 | 433.4 | 16,355 |
| June 02, 2025 | 441.95 | 437.65 | 437.65 | 441.95 | 436.85 | 21,145 |
| May 30, 2025 | 445.05 | 443.2 | 443.2 | 446.5 | 442.75 | 9,785 |
| May 29, 2025 | 449.55 | 442.25 | 442.25 | 449.8 | 441.95 | 15,214 |
| May 28, 2025 | 449.9 | 447.15 | 447.15 | 450.25 | 446.9 | 7,885 |
| May 27, 2025 | 446.8 | 448.5 | 448.5 | 449 | 444.25 | 20,299 |