400.05
+0.1(+0.03%)
Currency In EUR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 399.35 | 400.05 | 400.05 | 401.8 | 399.3 | 76 |
September 25, 2025 | 397.9 | 399.95 | 399.95 | 399.95 | 397.8 | 320 |
September 24, 2025 | 398.55 | 399.25 | 399.25 | 400.15 | 398.55 | 48 |
September 23, 2025 | 399.1 | 399.75 | 399.75 | 401.25 | 398.7 | 93 |
September 22, 2025 | 399.1 | 398.95 | 398.95 | 399.1 | 397.3 | 73 |
September 19, 2025 | 397.15 | 398.4 | 398.4 | 399.15 | 397.15 | 297 |
September 18, 2025 | 396.5 | 397.35 | 397.35 | 398.45 | 395.8 | 301 |
September 17, 2025 | 391.35 | 394.1 | 394.1 | 394.1 | 391.35 | 93 |
September 16, 2025 | 394.7 | 391.2 | 391.2 | 394.7 | 391.1 | 53 |
September 15, 2025 | 396.95 | 394.95 | 394.95 | 396.95 | 394.95 | 437 |
September 12, 2025 | 397.6 | 396.95 | 396.95 | 398.35 | 396.95 | 19 |
September 11, 2025 | 394.85 | 397.8 | 397.8 | 397.8 | 394.75 | 141 |
September 10, 2025 | 395.7 | 392.75 | 392.75 | 395.8 | 392.75 | 150 |
September 09, 2025 | 392.45 | 394.7 | 394.7 | 394.7 | 392.4 | 53 |
September 08, 2025 | 392.75 | 392.1 | 392.1 | 393.1 | 390.8 | 81 |
September 05, 2025 | 396.6 | 391.6 | 391.6 | 396.6 | 391 | 90 |
September 04, 2025 | 393.05 | 395.5 | 395.5 | 395.5 | 393.05 | 24 |
September 03, 2025 | 393.3 | 391.55 | 391.55 | 393.95 | 391.55 | 84 |
September 02, 2025 | 393.85 | 391.25 | 391.25 | 394.25 | 391.25 | 85 |
September 01, 2025 | 393.6 | 394.45 | 394.45 | 394.45 | 393.25 | 295 |
August 29, 2025 | 395.5 | 393.25 | 393.25 | 395.5 | 393.2 | 295 |
August 28, 2025 | 397.25 | 394.65 | 394.65 | 397.25 | 394.25 | 168 |
August 27, 2025 | 395.85 | 397.1 | 397.1 | 397.4 | 395.85 | 349 |
August 26, 2025 | 393.65 | 392.9 | 392.9 | 393.65 | 392.55 | 356 |
August 25, 2025 | 393.7 | 393.25 | 393.25 | 394.1 | 392.85 | 75 |
August 22, 2025 | 390.7 | 394.7 | 394.7 | 394.7 | 390.7 | 159 |
August 21, 2025 | 390.9 | 390.8 | 390.8 | 390.9 | 388.7 | 193 |
August 20, 2025 | 389.85 | 389.65 | 389.65 | 390.15 | 388.65 | 182 |
August 19, 2025 | 388.7 | 390.05 | 390.05 | 391.3 | 388.1 | 104 |
August 18, 2025 | 388.15 | 389.3 | 389.3 | 389.35 | 388.15 | 34 |
August 15, 2025 | 392.4 | 388.75 | 388.75 | 392.4 | 388 | 369 |
August 14, 2025 | 388.45 | 388.65 | 388.65 | 388.8 | 388.15 | 451 |
August 13, 2025 | 384.4 | 386.2 | 386.2 | 387.25 | 384.4 | 95 |
August 12, 2025 | 383.45 | 384.5 | 384.5 | 385.3 | 382.85 | 145 |
August 11, 2025 | 384 | 383.55 | 383.55 | 384.7 | 383.55 | 52 |
August 08, 2025 | 381.75 | 381.8 | 381.8 | 382.9 | 381.75 | 456 |
August 07, 2025 | 383.1 | 380.9 | 380.9 | 385.4 | 380.9 | 612 |
August 06, 2025 | 386.8 | 384.35 | 384.35 | 387.4 | 383.4 | 1,039 |
August 05, 2025 | 387.3 | 384.4 | 384.4 | 387.5 | 384.4 | 342 |
August 04, 2025 | 381.5 | 384.95 | 384.95 | 385.4 | 381.5 | 118 |
August 01, 2025 | 389 | 380.65 | 380.65 | 389 | 379.5 | 987 |
July 31, 2025 | 393.75 | 392.4 | 392.4 | 394.45 | 392.4 | 1,035 |
July 30, 2025 | 390.65 | 392.75 | 392.75 | 393.25 | 390.65 | 12 |
July 29, 2025 | 393.2 | 391.05 | 391.05 | 393.7 | 391.05 | 579 |
July 28, 2025 | 388.8 | 390.65 | 390.65 | 390.65 | 388.75 | 47 |
July 25, 2025 | 385.05 | 385.7 | 385.7 | 386.25 | 385.05 | 227 |
July 24, 2025 | 385.8 | 385.2 | 385.2 | 386.25 | 384.55 | 137 |
July 23, 2025 | 384.4 | 385.6 | 385.6 | 385.6 | 384.4 | 39 |
July 22, 2025 | 383.75 | 382 | 382 | 383.75 | 382 | 560 |
July 21, 2025 | 385.75 | 384.75 | 384.75 | 385.85 | 384.75 | 238 |
July 18, 2025 | 388.15 | 384.45 | 384.45 | 388.15 | 384.45 | 99 |
July 17, 2025 | 386.2 | 387.3 | 387.3 | 388.05 | 385.5 | 1,026 |
July 16, 2025 | 382 | 378.6 | 378.6 | 385.75 | 378.6 | 124 |
July 15, 2025 | 385.55 | 385.3 | 385.3 | 385.55 | 384.5 | 418 |
July 14, 2025 | 382.5 | 384.2 | 384.2 | 384.2 | 382.5 | 3 |
July 11, 2025 | 385.2 | 383.65 | 383.65 | 385.2 | 383.6 | 165 |
July 10, 2025 | 382.15 | 387.55 | 387.55 | 387.55 | 382.15 | 12 |
July 09, 2025 | 381.65 | 382.75 | 382.75 | 383.1 | 381.65 | 103 |
July 08, 2025 | 382.1 | 382.5 | 382.5 | 383.6 | 382.1 | 215 |
July 07, 2025 | 384.55 | 383.65 | 383.65 | 386.15 | 383.65 | 198 |