424.05
+3.6(+0.86%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 422.95 | 424.05 | 424.05 | 424.3 | 422.95 | 6,272 |
| December 03, 2025 | 422.4 | 420.45 | 420.45 | 422.8 | 420.4 | 2,065 |
| December 02, 2025 | 419.35 | 420.9 | 420.9 | 421.95 | 419.35 | 1,561 |
| December 01, 2025 | 420.65 | 418.65 | 418.65 | 420.7 | 416.05 | 5,110 |
| November 28, 2025 | 421.55 | 423.3 | 423.3 | 423.9 | 421.35 | 1,724 |
| November 27, 2025 | 421.15 | 421.9 | 421.9 | 422.9 | 421.15 | 2,105 |
| November 26, 2025 | 418.8 | 421.15 | 421.15 | 421.15 | 416.75 | 895 |
| November 25, 2025 | 412.8 | 416.6 | 416.6 | 416.6 | 410.7 | 1,284 |
| November 24, 2025 | 412.7 | 412.45 | 412.45 | 414.95 | 411.65 | 2,476 |
| November 21, 2025 | 407.75 | 410.4 | 410.4 | 412.4 | 407.75 | 4,413 |
| November 20, 2025 | 415.15 | 413.2 | 413.2 | 417.2 | 413.2 | 3,494 |
| November 19, 2025 | 411.6 | 411.2 | 411.2 | 414.7 | 410.2 | 2,695 |
| November 18, 2025 | 412.8 | 411.6 | 411.6 | 414.2 | 410.1 | 3,172 |
| November 17, 2025 | 424.35 | 418.9 | 418.9 | 424.55 | 418 | 1,449 |
| November 14, 2025 | 425.5 | 423.65 | 423.65 | 425.5 | 419 | 1,325 |
| November 13, 2025 | 433.1 | 426.55 | 426.55 | 433.3 | 426.55 | 495 |
| November 12, 2025 | 430.55 | 432.85 | 432.85 | 433.6 | 430.55 | 2,929 |
| November 11, 2025 | 425.55 | 427.5 | 427.5 | 427.75 | 425.45 | 271 |
| November 10, 2025 | 425 | 429.5 | 429.5 | 429.5 | 424.05 | 672 |
| November 07, 2025 | 422.55 | 418 | 418 | 422.65 | 416.45 | 1,386 |
| November 06, 2025 | 426 | 420.8 | 420.8 | 426.4 | 420.8 | 203 |
| November 05, 2025 | 421.9 | 427.05 | 427.05 | 427.7 | 421.55 | 1,581 |
| November 04, 2025 | 421.95 | 425.15 | 425.15 | 425.15 | 420.35 | 2,815 |
| November 03, 2025 | 426.15 | 428.2 | 428.2 | 430.35 | 426.15 | 4,293 |
| October 31, 2025 | 427.6 | 425.55 | 425.55 | 427.6 | 424.6 | 1,834 |
| October 30, 2025 | 429.6 | 428.15 | 428.15 | 429.7 | 426.75 | 688 |
| October 29, 2025 | 430.45 | 428.35 | 428.35 | 431.4 | 428.1 | 1,150 |
| October 28, 2025 | 430.1 | 431.15 | 431.15 | 431.8 | 429.7 | 1,083 |
| October 27, 2025 | 431.6 | 431.5 | 431.5 | 431.6 | 429.95 | 1,102 |
| October 24, 2025 | 430.95 | 430.25 | 430.25 | 430.95 | 429.2 | 996 |
| October 23, 2025 | 429.7 | 429.5 | 429.5 | 429.85 | 427.3 | 834 |
| October 22, 2025 | 431.15 | 428.65 | 428.65 | 432.1 | 428.65 | 1,904 |
| October 21, 2025 | 431.25 | 432 | 432 | 432.3 | 430.15 | 1,940 |
| October 20, 2025 | 426.8 | 430.7 | 430.7 | 430.95 | 426.8 | 1,812 |
| October 17, 2025 | 421.75 | 422.95 | 422.95 | 425.4 | 420.95 | 3,630 |
| October 16, 2025 | 428.9 | 430.9 | 430.9 | 430.95 | 427.6 | 2,429 |
| October 15, 2025 | 430.9 | 429.1 | 429.1 | 431.65 | 429.1 | 2,553 |
| October 14, 2025 | 428.95 | 430.5 | 430.5 | 430.5 | 425.9 | 2,334 |
| October 13, 2025 | 432.2 | 433.05 | 433.05 | 433.6 | 430.75 | 739 |
| October 10, 2025 | 437.95 | 429.95 | 429.95 | 438 | 429.95 | 2,904 |
| October 09, 2025 | 437.85 | 436.8 | 436.8 | 439.25 | 436.75 | 835 |
| October 08, 2025 | 432.95 | 436.75 | 436.75 | 436.9 | 432.6 | 2,528 |
| October 07, 2025 | 432.8 | 432.85 | 432.85 | 433.8 | 432.05 | 610 |
| October 06, 2025 | 432.45 | 432.75 | 432.75 | 434.3 | 430.85 | 3,390 |
| October 03, 2025 | 435.05 | 432.75 | 432.75 | 435.05 | 432.3 | 2,104 |
| October 02, 2025 | 431.5 | 433.55 | 433.55 | 434.85 | 430.7 | 3,793 |
| October 01, 2025 | 422.25 | 428.2 | 428.2 | 428.8 | 422.05 | 7,557 |
| September 30, 2025 | 421 | 423.35 | 423.35 | 424.05 | 420.5 | 860 |
| September 29, 2025 | 422.7 | 421.6 | 421.6 | 422.7 | 420.65 | 827 |
| September 26, 2025 | 418.8 | 421.4 | 421.4 | 421.6 | 418.8 | 1,598 |
| September 25, 2025 | 419.15 | 417.85 | 417.85 | 419.15 | 415.3 | 9,162 |
| September 24, 2025 | 418.75 | 420.15 | 420.15 | 420.7 | 417.2 | 1,317 |
| September 23, 2025 | 419.35 | 419.55 | 419.55 | 420.6 | 418.9 | 1,856 |
| September 22, 2025 | 418.7 | 417.65 | 417.65 | 418.8 | 416.2 | 1,378 |
| September 19, 2025 | 421 | 419.7 | 419.7 | 422.25 | 419.35 | 2,712 |
| September 18, 2025 | 417.8 | 420.6 | 420.6 | 420.6 | 417.25 | 1,663 |
| September 17, 2025 | 415.9 | 414.7 | 414.7 | 416.3 | 413.35 | 2,335 |
| September 16, 2025 | 420.95 | 414.3 | 414.3 | 420.95 | 414 | 2,073 |
| September 15, 2025 | 422.45 | 421.7 | 421.7 | 423.3 | 420.65 | 3,189 |
| September 12, 2025 | 422 | 420.6 | 420.6 | 422.3 | 419.55 | 575 |