371.00
+12(+3.34%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 361 | 371 | 371 | 371.5 | 361 | 211 |
| August 21, 2025 | 362 | 359 | 359 | 362 | 358 | 113 |
| August 20, 2025 | 357.5 | 360 | 360 | 360 | 355.5 | 538 |
| August 19, 2025 | 355.5 | 359.5 | 359.5 | 361 | 354 | 973 |
| August 18, 2025 | 348.5 | 350.5 | 350.5 | 350.5 | 347.5 | 403 |
| August 15, 2025 | 354 | 351.5 | 351.5 | 354.5 | 351 | 115 |
| August 14, 2025 | 354 | 353 | 353 | 356.5 | 347.5 | 746 |
| August 13, 2025 | 350.5 | 352 | 352 | 354.5 | 350.5 | 177 |
| August 12, 2025 | 352.5 | 356.5 | 356.5 | 358 | 351.5 | 290 |
| August 11, 2025 | 357.5 | 352.5 | 352.5 | 360.5 | 352.5 | 167 |
| August 08, 2025 | 358 | 357 | 357 | 362 | 357 | 139 |
| August 07, 2025 | 364 | 356 | 356 | 369 | 354 | 855 |
| August 06, 2025 | 375.5 | 369.5 | 369.5 | 379 | 369.5 | 430 |
| August 05, 2025 | 376.5 | 373.5 | 373.5 | 380 | 358.5 | 2,540 |
| August 04, 2025 | 372.5 | 375.5 | 375.5 | 376 | 370 | 451 |
| August 01, 2025 | 381.5 | 370 | 370 | 381.5 | 365 | 837 |
| July 31, 2025 | 376 | 383 | 383 | 385 | 376 | 814 |
| July 30, 2025 | 373 | 378 | 378 | 378 | 373 | 232 |
| July 29, 2025 | 376 | 370 | 370 | 378 | 370 | 822 |
| July 28, 2025 | 373.5 | 374 | 374 | 376.5 | 371.5 | 563 |
| July 25, 2025 | 365 | 366.5 | 366.5 | 368 | 365 | 329 |
| July 24, 2025 | 365 | 363.5 | 363.5 | 365 | 362.5 | 221 |
| July 23, 2025 | 356.5 | 362.5 | 362.5 | 362.5 | 355 | 279 |
| July 22, 2025 | 351 | 353 | 353 | 353.5 | 350 | 254 |
| July 21, 2025 | 353.5 | 355 | 355 | 356.5 | 353.5 | 94 |
| July 18, 2025 | 360 | 357 | 355.71 | 360 | 354 | 93 |
| July 17, 2025 | 353.5 | 359 | 357.7 | 362.5 | 353.5 | 127 |
| July 16, 2025 | 349.5 | 346.5 | 345.25 | 352 | 346.5 | 242 |
| July 15, 2025 | 349.5 | 351 | 349.73 | 351 | 348 | 497 |
| July 14, 2025 | 347 | 345.5 | 344.25 | 347.5 | 344.5 | 162 |
| July 11, 2025 | 347.5 | 346.5 | 345.25 | 349.5 | 344.5 | 176 |
| July 10, 2025 | 344 | 352.5 | 351.22 | 352.5 | 341.5 | 195 |
| July 09, 2025 | 337.5 | 340.5 | 340.5 | 344.5 | 336 | 357 |
| July 08, 2025 | 335.5 | 336 | 336 | 336 | 333 | 106 |
| July 07, 2025 | 336.5 | 334.5 | 334.5 | 340 | 333.5 | 252 |
| July 04, 2025 | 336 | 338 | 338 | 340 | 336 | 108 |
| July 03, 2025 | 339 | 340.5 | 340.5 | 342 | 336.5 | 249 |
| July 02, 2025 | 332.5 | 336.5 | 336.5 | 336.5 | 332.5 | 297 |
| July 01, 2025 | 330.5 | 332.5 | 332.5 | 332.5 | 326 | 501 |
| June 30, 2025 | 330 | 330.5 | 330.5 | 333 | 328 | 1,148 |
| June 27, 2025 | 328 | 329.5 | 329.5 | 330 | 327 | 351 |
| June 26, 2025 | 317.5 | 324 | 324 | 324 | 317.5 | 270 |
| June 25, 2025 | 321 | 319 | 319 | 323.5 | 319 | 295 |
| June 24, 2025 | 316.5 | 320.5 | 320.5 | 321 | 316.5 | 395 |
| June 23, 2025 | 315 | 314 | 314 | 318 | 311 | 404 |
| June 20, 2025 | 309 | 314 | 314 | 315 | 309 | 61 |
| June 19, 2025 | 310 | 312.5 | 312.5 | 312.5 | 308 | 19 |
| June 18, 2025 | 310 | 314 | 314 | 314.5 | 298.5 | 96 |
| June 17, 2025 | 315.5 | 312.5 | 312.5 | 315.5 | 310.5 | 19 |
| June 16, 2025 | 309 | 313.5 | 313.5 | 314 | 309 | 63 |
| June 13, 2025 | 304 | 311 | 311 | 311 | 304 | 167 |
| June 12, 2025 | 315 | 311.5 | 311.5 | 315 | 309.5 | 80 |
| June 11, 2025 | 318 | 316 | 316 | 318 | 316 | 73 |
| June 10, 2025 | 313 | 314.5 | 314.5 | 315.5 | 311.5 | 56 |
| June 09, 2025 | 310.5 | 312.5 | 312.5 | 313.5 | 310 | 187 |
| June 06, 2025 | 308 | 310 | 310 | 313 | 305 | 196 |
| June 05, 2025 | 308 | 306 | 306 | 310.5 | 303.5 | 487 |
| June 04, 2025 | 308 | 307.5 | 307.5 | 308 | 307 | 18 |
| June 03, 2025 | 301.5 | 308.5 | 308.5 | 308.5 | 301.5 | 452 |
| June 02, 2025 | 304.5 | 297.5 | 297.5 | 304.5 | 297.5 | 245 |