402.25
-1.5(-0.37%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 407.65 | 402.25 | 402.25 | 407.65 | 401 | 31 |
| September 04, 2025 | 401.75 | 403.75 | 403.75 | 405.2 | 401.75 | 168 |
| September 03, 2025 | 405.95 | 401.8 | 401.8 | 408.25 | 401.15 | 71 |
| September 02, 2025 | 410.65 | 409.45 | 409.45 | 411.45 | 409.45 | 41 |
| September 01, 2025 | 410.05 | 411 | 411 | 411 | 409 | 64 |
| August 29, 2025 | 419.3 | 409.4 | 409.4 | 419.45 | 409.4 | 133 |
| August 28, 2025 | 424.4 | 420.75 | 420.75 | 424.4 | 420.75 | 85 |
| August 27, 2025 | 422.2 | 421.45 | 421.45 | 422.2 | 421.45 | 10 |
| August 26, 2025 | 419.6 | 413.8 | 413.8 | 419.6 | 413.8 | 52 |
| August 25, 2025 | 422.55 | 420.9 | 420.9 | 424.4 | 420.9 | 17 |
| August 22, 2025 | 419.9 | 424.9 | 424.9 | 424.9 | 419.9 | 28 |
| August 21, 2025 | 420.7 | 419.25 | 419.25 | 420.7 | 418.1 | 241 |
| August 20, 2025 | 415.8 | 422.1 | 422.1 | 422.1 | 415.8 | 175 |
| August 19, 2025 | 426.55 | 423.25 | 423.25 | 426.55 | 423.1 | 37 |
| August 18, 2025 | 418.65 | 419.4 | 419.4 | 422.3 | 415.2 | 240 |
| August 15, 2025 | 411.85 | 415.4 | 415.4 | 416.85 | 406.85 | 792 |
| August 14, 2025 | 440.3 | 404.45 | 404.45 | 440.3 | 404.45 | 888 |
| August 13, 2025 | 429.95 | 435.6 | 435.6 | 436 | 429.95 | 59 |
| August 12, 2025 | 435.8 | 437.3 | 437.3 | 437.3 | 435.8 | 6 |
| August 11, 2025 | 437.5 | 433.8 | 433.8 | 440.7 | 433.8 | 35 |
| August 08, 2025 | 433 | 439.45 | 439.45 | 441.6 | 433 | 259 |
| August 07, 2025 | 438.45 | 433.4 | 433.4 | 438.45 | 433.4 | 64 |
| August 06, 2025 | 438.2 | 440.7 | 440.7 | 441 | 438.2 | 4 |
| August 05, 2025 | 441.5 | 438.65 | 438.65 | 442.6 | 438.05 | 292 |
| August 04, 2025 | 440.95 | 430 | 430 | 440.95 | 430 | 594 |
| August 01, 2025 | 457.55 | 442.45 | 442.45 | 457.55 | 442.45 | 106 |
| July 31, 2025 | 443.05 | 457.25 | 457.25 | 457.25 | 439.75 | 68 |
| July 30, 2025 | 442.8 | 444.85 | 444.85 | 446.6 | 442.8 | 94 |
| July 29, 2025 | 439.95 | 441.05 | 441.05 | 445.3 | 439.95 | 24 |
| July 28, 2025 | 443.35 | 440.4 | 440.4 | 443.4 | 439.8 | 104 |
| July 25, 2025 | 437.45 | 436.8 | 436.8 | 440 | 436.45 | 81 |
| July 24, 2025 | 439.15 | 437.4 | 437.4 | 439.15 | 434.65 | 85 |
| July 23, 2025 | 434.2 | 433.45 | 433.45 | 435 | 432.45 | 40 |
| July 22, 2025 | 427.4 | 429.3 | 429.3 | 431.05 | 425.1 | 283 |
| July 21, 2025 | 428.8 | 431.9 | 431.9 | 432 | 428.8 | 43 |
| July 18, 2025 | 431.55 | 429.3 | 429.3 | 431.55 | 429.3 | 14 |
| July 17, 2025 | 435.3 | 428.3 | 428.3 | 441.9 | 428.3 | 340 |
| July 16, 2025 | 435.1 | 428.35 | 428.35 | 435.8 | 428.35 | 50 |
| July 15, 2025 | 434.55 | 439.6 | 439.6 | 439.6 | 431.3 | 35 |
| July 14, 2025 | 435 | 431.35 | 431.35 | 439 | 431.35 | 19 |
| July 11, 2025 | 444.55 | 440.2 | 440.2 | 445.95 | 436.7 | 108 |
| July 10, 2025 | 441.8 | 451.9 | 451.9 | 452.1 | 441.8 | 51 |
| July 09, 2025 | 434.05 | 429.3 | 429.3 | 434.6 | 428.3 | 82 |
| July 08, 2025 | 435.6 | 438.1 | 438.1 | 438.1 | 435.6 | 50 |
| July 07, 2025 | 440.25 | 436.1 | 436.1 | 442.6 | 436.1 | 278 |
| July 04, 2025 | 441.85 | 440.85 | 440.85 | 443.25 | 440.85 | 30 |
| July 03, 2025 | 440.25 | 444.1 | 444.1 | 445 | 440.25 | 62 |
| July 02, 2025 | 435.85 | 437.15 | 437.15 | 437.15 | 430.2 | 3 |
| July 01, 2025 | 433.8 | 436.45 | 436.45 | 436.45 | 420.25 | 306 |
| June 30, 2025 | 437 | 433.7 | 433.7 | 442.1 | 433.7 | 146 |
| June 27, 2025 | 448.15 | 440.85 | 439.47 | 448.15 | 440.85 | 17 |
| June 26, 2025 | 433.95 | 433.45 | 432.1 | 434.35 | 430.35 | 46 |
| June 25, 2025 | 440.35 | 434.6 | 433.24 | 446.25 | 434.6 | 127 |
| June 24, 2025 | 444 | 441.05 | 439.67 | 445.35 | 439.35 | 264 |
| June 23, 2025 | 451 | 445.4 | 444.01 | 456.3 | 445.4 | 25 |
| June 20, 2025 | 455.9 | 456.55 | 456.55 | 458.2 | 455.35 | 27 |
| June 19, 2025 | 453.9 | 453.9 | 453.9 | 453.9 | 453.9 | 49 |
| June 18, 2025 | 456.45 | 459.9 | 459.9 | 460.65 | 456.45 | 49 |
| June 17, 2025 | 453.45 | 453.45 | 453.45 | 453.6 | 453.45 | 12 |
| June 16, 2025 | 441.7 | 450.85 | 450.85 | 450.85 | 439.8 | 84 |