371.25
+0.8(+0.22%)
Currency In EUR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 29, 2025 | 371.35 | 371.25 | 371.25 | 372 | 370.95 | 4,550 |
September 26, 2025 | 368.4 | 370.45 | 370.45 | 370.8 | 368 | 980 |
September 25, 2025 | 368.55 | 367.35 | 367.35 | 369 | 367.35 | 378 |
September 24, 2025 | 370.1 | 369.85 | 369.85 | 370.3 | 368.65 | 2,153 |
September 23, 2025 | 370.6 | 370.9 | 370.9 | 372.1 | 370.6 | 513 |
September 22, 2025 | 370.3 | 369.85 | 369.85 | 370.3 | 369.05 | 865 |
September 19, 2025 | 370.5 | 370.05 | 370.05 | 371 | 370.05 | 549 |
September 18, 2025 | 369.3 | 370.6 | 370.6 | 370.75 | 369.3 | 618 |
September 17, 2025 | 367.75 | 367.95 | 367.95 | 368.3 | 367.55 | 6,075 |
September 16, 2025 | 371.3 | 367.45 | 367.45 | 371.3 | 367.45 | 3,308 |
September 15, 2025 | 371.5 | 371.75 | 371.75 | 372.25 | 371.15 | 949 |
September 12, 2025 | 371.3 | 370.2 | 370.2 | 371.3 | 370 | 5,666 |
September 11, 2025 | 369.9 | 370.7 | 370.7 | 371.2 | 369.45 | 12,302 |
September 10, 2025 | 370.95 | 369.05 | 369.05 | 371.6 | 369.05 | 352 |
September 09, 2025 | 370.1 | 369.4 | 369.4 | 370.2 | 368.85 | 314 |
September 08, 2025 | 368.6 | 369.1 | 369.1 | 369.55 | 367.95 | 3,446 |
September 05, 2025 | 368.75 | 367.2 | 367.2 | 369.15 | 366.9 | 293 |
September 04, 2025 | 364.85 | 367.15 | 367.15 | 367.6 | 364.85 | 1,864 |
September 03, 2025 | 363.85 | 364.9 | 364.9 | 365.1 | 362.55 | 459 |
September 02, 2025 | 367.75 | 361.85 | 361.85 | 367.75 | 361.85 | 815 |
September 01, 2025 | 368.5 | 367.9 | 367.9 | 368.65 | 367.35 | 1,162 |
August 29, 2025 | 369.3 | 367.1 | 367.1 | 369.3 | 367.1 | 431 |
August 28, 2025 | 371.9 | 370.2 | 370.2 | 372.35 | 369.7 | 2,359 |
August 27, 2025 | 371.45 | 370.65 | 370.65 | 371.45 | 370 | 332 |
August 26, 2025 | 371.1 | 370.35 | 370.35 | 371.6 | 370.35 | 283 |
August 25, 2025 | 375 | 373.1 | 373.1 | 375.2 | 373.1 | 671 |
August 22, 2025 | 373.7 | 375.65 | 375.65 | 376.8 | 373.6 | 1,281 |
August 21, 2025 | 373.9 | 374 | 374 | 374.1 | 372.5 | 302 |
August 20, 2025 | 372.6 | 374.1 | 374.1 | 374.6 | 372.2 | 687 |
August 19, 2025 | 371 | 372.1 | 372.1 | 373.6 | 371 | 438 |
August 18, 2025 | 370.75 | 370.15 | 370.15 | 370.75 | 369.3 | 1,509 |
August 15, 2025 | 372.35 | 370.55 | 370.55 | 372.35 | 370.45 | 998 |
August 14, 2025 | 368.8 | 370.55 | 370.55 | 370.55 | 368.8 | 279 |
August 13, 2025 | 367.25 | 367.75 | 367.75 | 368 | 367.1 | 781 |
August 12, 2025 | 366.35 | 365.7 | 365.7 | 366.45 | 365.05 | 2,194 |
August 11, 2025 | 366.7 | 365 | 365 | 366.9 | 364.95 | 285 |
August 08, 2025 | 364.8 | 365 | 365 | 365.7 | 364.35 | 1,358 |
August 07, 2025 | 360.65 | 364.05 | 364.05 | 364.2 | 360.35 | 1,077 |
August 06, 2025 | 361 | 359.5 | 359.5 | 361.3 | 358.9 | 2,036 |
August 05, 2025 | 361.55 | 359.8 | 359.8 | 361.7 | 359.8 | 1,084 |
August 04, 2025 | 356.8 | 359.7 | 359.7 | 359.7 | 356.8 | 3,187 |
August 01, 2025 | 359.4 | 354.4 | 354.4 | 359.4 | 354.4 | 2,204 |
July 31, 2025 | 367.7 | 363.45 | 363.45 | 368.15 | 363.45 | 1,151 |
July 30, 2025 | 365.65 | 366.9 | 366.9 | 367.6 | 365.65 | 369 |
July 29, 2025 | 367.4 | 366.85 | 366.85 | 368.65 | 366.85 | 265 |
July 28, 2025 | 370.15 | 366.3 | 366.3 | 370.3 | 366.25 | 543 |
July 25, 2025 | 365.8 | 366.5 | 366.5 | 367.05 | 365.2 | 559 |
July 24, 2025 | 368.25 | 367.25 | 367.25 | 368.3 | 367.25 | 341 |
July 23, 2025 | 365.65 | 366.15 | 366.15 | 367 | 365.65 | 300 |
July 22, 2025 | 363.2 | 362.7 | 362.7 | 363.2 | 361.65 | 491 |
July 21, 2025 | 364.45 | 364.15 | 364.15 | 364.45 | 363.35 | 1,490 |
July 18, 2025 | 365.4 | 363.8 | 363.8 | 365.45 | 363.8 | 2,058 |
July 17, 2025 | 363.1 | 364.35 | 364.35 | 364.35 | 362.9 | 1,996 |
July 16, 2025 | 361.6 | 360.2 | 360.2 | 362.95 | 360.2 | 751 |
July 15, 2025 | 365.35 | 362.7 | 362.7 | 365.55 | 362.7 | 1,686 |
July 14, 2025 | 362.2 | 364.05 | 364.05 | 364.05 | 362.2 | 699 |
July 11, 2025 | 367.05 | 363.95 | 363.95 | 367.05 | 363.95 | 543 |
July 10, 2025 | 368.3 | 367.8 | 367.8 | 368.85 | 367.8 | 5,821 |
July 09, 2025 | 364.85 | 366.75 | 366.75 | 367.3 | 364.75 | 2,573 |
July 08, 2025 | 363 | 364.1 | 364.1 | 364.1 | 362.45 | 732 |