430.50
-3.95(-0.91%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| October 15, 2025 | 427.4 | 425.75 | 425.75 | 427.75 | 423.95 | 4,788 |
| October 14, 2025 | 423.6 | 425.6 | 425.6 | 426.45 | 422.75 | 4,774 |
| October 13, 2025 | 423 | 424.9 | 424.9 | 425.5 | 422 | 7,650 |
| October 10, 2025 | 429.8 | 423.3 | 423.3 | 430.5 | 423.3 | 7,255 |
| October 09, 2025 | 430.5 | 430.5 | 430.5 | 431.5 | 429.75 | 4,549 |
| October 08, 2025 | 432.95 | 432.95 | 432.95 | 433.5 | 429 | 9,904 |
| October 07, 2025 | 430.2 | 430 | 430 | 432.15 | 427.9 | 6,914 |
| October 06, 2025 | 426.75 | 431.05 | 431.05 | 431.05 | 426 | 10,216 |
| October 03, 2025 | 423.9 | 425.2 | 425.2 | 426.45 | 421.8 | 5,325 |
| October 02, 2025 | 423.15 | 425 | 425 | 426.3 | 422.8 | 8,592 |
| October 01, 2025 | 426 | 424.2 | 424.2 | 428.15 | 422.5 | 9,324 |
| September 30, 2025 | 425.15 | 426.95 | 426.95 | 427.05 | 423.55 | 7,061 |
| September 29, 2025 | 427.15 | 424.85 | 424.85 | 427.85 | 421.65 | 5,868 |
| 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 |