416.00
+4(+0.97%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 02, 2025 | 410 | 416 | 416 | 421 | 408 | 1,576 |
| October 01, 2025 | 402 | 412 | 412 | 412 | 402 | 350 |
| September 30, 2025 | 403 | 401 | 401 | 404.5 | 399.5 | 634 |
| September 29, 2025 | 398.5 | 401.5 | 401.5 | 402.5 | 398.5 | 428 |
| September 26, 2025 | 398 | 399 | 399 | 399 | 398 | 54 |
| September 25, 2025 | 402 | 397 | 397 | 402 | 394 | 396 |
| September 24, 2025 | 399 | 403 | 403 | 404.5 | 398.5 | 741 |
| September 23, 2025 | 401 | 407 | 407 | 410 | 399 | 477 |
| September 22, 2025 | 394.5 | 396 | 396 | 396 | 391.5 | 397 |
| September 19, 2025 | 396.5 | 395 | 395 | 400.5 | 394.5 | 463 |
| September 18, 2025 | 381.5 | 390 | 390 | 391 | 381.5 | 1,700 |
| September 17, 2025 | 371.5 | 379.5 | 379.5 | 380 | 371.5 | 162 |
| September 16, 2025 | 370.5 | 368.5 | 368.5 | 371 | 367.5 | 271 |
| September 15, 2025 | 370.5 | 368 | 368 | 371 | 367.5 | 95 |
| September 12, 2025 | 367.5 | 367.5 | 367.5 | 368 | 365.5 | 242 |
| September 11, 2025 | 361.5 | 369.5 | 369.5 | 370 | 360.5 | 301 |
| September 10, 2025 | 357 | 360.5 | 360.5 | 361.5 | 357 | 1,381 |
| September 09, 2025 | 361.5 | 356.5 | 356.5 | 361.5 | 356.5 | 342 |
| September 08, 2025 | 360.5 | 360.5 | 360.5 | 363 | 356 | 54 |
| September 05, 2025 | 361.5 | 358 | 358 | 362 | 357 | 276 |
| September 04, 2025 | 358 | 357.5 | 357.5 | 358 | 356 | 134 |
| September 03, 2025 | 353 | 353 | 353 | 358 | 353 | 190 |
| September 02, 2025 | 359.5 | 356 | 356 | 359.5 | 355 | 152 |
| September 01, 2025 | 362.5 | 356 | 356 | 362.5 | 356 | 146 |
| August 29, 2025 | 362 | 357 | 357 | 365.5 | 357 | 683 |
| August 28, 2025 | 372.5 | 372.5 | 372.5 | 374.5 | 372 | 144 |
| August 27, 2025 | 370.5 | 372.5 | 372.5 | 372.5 | 369 | 302 |
| August 26, 2025 | 371 | 368.5 | 368.5 | 371 | 368 | 499 |
| August 25, 2025 | 372 | 371 | 371 | 373 | 371 | 265 |
| 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 |