389.30
+0.55(+0.14%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 04, 2025 | 383.2 | 382.6 | 382.6 | 383.2 | 382.3 | 61 |
| July 03, 2025 | 381.6 | 385.1 | 385.1 | 385.85 | 381.6 | 330 |
| July 02, 2025 | 383.15 | 382.05 | 382.05 | 383.15 | 381.4 | 435 |
| July 01, 2025 | 378.75 | 382.25 | 382.25 | 382.25 | 376.75 | 349 |
| June 30, 2025 | 379.55 | 378.75 | 378.75 | 379.9 | 378.25 | 182 |
| June 27, 2025 | 375.65 | 378 | 378 | 378 | 375.55 | 84 |
| June 26, 2025 | 372.5 | 373.8 | 373.8 | 373.8 | 372.4 | 1 |
| June 25, 2025 | 375.55 | 373.8 | 373.8 | 375.6 | 373.8 | 19 |
| June 24, 2025 | 374.65 | 374 | 374 | 374.65 | 373.05 | 478 |
| June 23, 2025 | 370 | 369.8 | 369.8 | 372.7 | 369.8 | 109 |
| June 20, 2025 | 369.35 | 371.2 | 371.2 | 371.65 | 369.1 | 1,102 |
| June 19, 2025 | 371.05 | 368.55 | 368.55 | 371.05 | 368.5 | 1,171 |
| June 18, 2025 | 370.8 | 371.7 | 371.7 | 372.3 | 370.6 | 254 |
| June 17, 2025 | 370.2 | 371.9 | 371.9 | 372.5 | 369.45 | 499 |
| June 16, 2025 | 370.1 | 371.55 | 371.55 | 371.8 | 369.6 | 316 |
| June 13, 2025 | 371.55 | 371.15 | 371.15 | 373.85 | 371.15 | 606 |
| June 12, 2025 | 375.55 | 373.85 | 373.85 | 375.55 | 370.95 | 388 |
| June 11, 2025 | 378.9 | 378.35 | 378.35 | 378.9 | 377.5 | 506 |
| June 10, 2025 | 378.95 | 378.3 | 378.3 | 379.45 | 377.45 | 201 |
| June 09, 2025 | 378.3 | 377.6 | 377.6 | 378.55 | 377.6 | 38 |
| June 06, 2025 | 375.95 | 378.1 | 378.1 | 380 | 375.15 | 499 |
| June 05, 2025 | 375.8 | 375.8 | 375.8 | 376.35 | 372.35 | 146 |
| June 04, 2025 | 377.65 | 376.1 | 376.1 | 378.05 | 376 | 20 |
| June 03, 2025 | 372.8 | 376.85 | 376.85 | 376.85 | 372.7 | 45 |
| June 02, 2025 | 372.65 | 371.45 | 371.45 | 372.75 | 371 | 207 |
| May 30, 2025 | 375.3 | 375.05 | 375.05 | 376.05 | 374.7 | 390 |
| May 29, 2025 | 381.35 | 373.55 | 373.55 | 381.95 | 373.55 | 383 |
| May 28, 2025 | 377.6 | 376.8 | 376.8 | 377.6 | 376.25 | 428 |
| May 27, 2025 | 373.3 | 375.45 | 375.45 | 375.45 | 372.8 | 245 |
| May 26, 2025 | 371.95 | 372.75 | 372.75 | 373.3 | 371.95 | 2 |