426.15
+1.35(+0.32%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 425.3 | 426.15 | 426.15 | 428.65 | 424 | 4,750 |
| September 25, 2025 | 423.55 | 424.8 | 424.8 | 427.15 | 422.5 | 13,766 |
| September 24, 2025 | 419.1 | 421.35 | 421.35 | 422.3 | 418.45 | 4,626 |
| September 23, 2025 | 418.7 | 421.15 | 421.15 | 422.75 | 418 | 6,448 |
| September 22, 2025 | 420.5 | 419.3 | 419.3 | 420.5 | 415.75 | 7,267 |
| September 19, 2025 | 416.75 | 417.65 | 417.65 | 418.55 | 415.95 | 3,979 |
| September 18, 2025 | 416.7 | 417.35 | 417.35 | 420.45 | 414.5 | 9,559 |
| September 17, 2025 | 413.75 | 416.9 | 416.9 | 417.2 | 413.45 | 3,648 |
| September 16, 2025 | 417.4 | 411.65 | 411.65 | 418.05 | 411.65 | 10,554 |
| September 15, 2025 | 422 | 416.85 | 416.85 | 422.35 | 416.75 | 7,187 |
| September 12, 2025 | 422.6 | 422.5 | 422.5 | 424.85 | 421.65 | 4,893 |
| September 11, 2025 | 418.8 | 422.55 | 422.55 | 422.55 | 417.95 | 15,176 |
| September 10, 2025 | 421.7 | 416.5 | 416.5 | 422.4 | 414.9 | 10,241 |
| September 09, 2025 | 420.6 | 422.1 | 422.1 | 423.15 | 418.75 | 4,379 |
| September 08, 2025 | 427.25 | 423.3 | 423.3 | 427.25 | 421.35 | 5,311 |
| September 05, 2025 | 435.2 | 425.05 | 425.05 | 436.05 | 423.9 | 6,767 |
| September 04, 2025 | 429.7 | 434.15 | 434.15 | 435 | 429.7 | 5,930 |
| September 03, 2025 | 431.2 | 427.85 | 427.85 | 431.35 | 426 | 7,447 |
| September 02, 2025 | 432.85 | 429.75 | 429.75 | 434.5 | 427.85 | 10,101 |
| September 01, 2025 | 434.35 | 433.55 | 433.55 | 435.45 | 433.3 | 18,257 |
| August 29, 2025 | 429.15 | 432.25 | 432.25 | 432.55 | 427.95 | 13,480 |
| August 28, 2025 | 428.3 | 426.5 | 426.5 | 431.2 | 425.25 | 16,141 |
| August 27, 2025 | 423.95 | 425.5 | 425.5 | 427.4 | 423.6 | 6,982 |
| August 26, 2025 | 416.8 | 418.4 | 418.4 | 418.7 | 416.5 | 10,205 |
| August 25, 2025 | 418.75 | 412.7 | 412.7 | 419.2 | 412.3 | 8,379 |
| August 22, 2025 | 420.8 | 416.45 | 416.45 | 424.55 | 415.2 | 12,810 |
| August 21, 2025 | 420.05 | 420.55 | 420.55 | 420.55 | 416 | 8,255 |
| August 20, 2025 | 417.5 | 419.9 | 419.9 | 422 | 416.5 | 9,945 |
| August 19, 2025 | 410.5 | 414.5 | 414.5 | 416.4 | 409.8 | 9,807 |
| 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 |