416.95
+1.1(+0.26%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 417.55 | 416.95 | 416.95 | 417.7 | 416.95 | 53 |
| December 03, 2025 | 414.95 | 415.85 | 415.85 | 415.85 | 413.9 | 95 |
| December 02, 2025 | 413.05 | 414.9 | 414.9 | 415.95 | 413.05 | 145 |
| December 01, 2025 | 415.05 | 414.65 | 414.65 | 415.2 | 413.3 | 677 |
| November 28, 2025 | 416.05 | 417.5 | 417.5 | 417.5 | 416.05 | 777 |
| November 27, 2025 | 415.2 | 415.1 | 415.1 | 415.6 | 415.05 | 56 |
| November 26, 2025 | 413.95 | 415.5 | 415.5 | 415.5 | 413.35 | 559 |
| November 25, 2025 | 408.8 | 410.8 | 410.8 | 410.8 | 406.6 | 46 |
| November 24, 2025 | 408.25 | 409.55 | 409.55 | 409.75 | 406.45 | 106 |
| November 21, 2025 | 403.1 | 407.3 | 407.3 | 407.3 | 403.1 | 170 |
| November 20, 2025 | 408.8 | 407.9 | 407.9 | 409.75 | 407.9 | 90 |
| November 19, 2025 | 403.95 | 404.05 | 404.05 | 405.95 | 403.95 | 69 |
| November 18, 2025 | 406.05 | 404.55 | 404.55 | 406.55 | 402.25 | 741 |
| November 17, 2025 | 412.95 | 411.55 | 411.55 | 413 | 410.55 | 178 |
| November 14, 2025 | 413.15 | 412.8 | 412.8 | 413.65 | 410.55 | 157 |
| November 13, 2025 | 422.2 | 416.8 | 416.8 | 422.2 | 416.8 | 179 |
| November 12, 2025 | 419.9 | 422 | 422 | 423 | 419.9 | 108 |
| November 11, 2025 | 415.2 | 416 | 416 | 416 | 414 | 169 |
| November 10, 2025 | 412.35 | 412 | 412 | 413.65 | 412 | 123 |
| November 07, 2025 | 413.75 | 408 | 408 | 413.75 | 407.85 | 211 |
| November 06, 2025 | 415.8 | 411.65 | 411.65 | 416.6 | 411.65 | 97 |
| November 05, 2025 | 415.6 | 416.4 | 416.4 | 417.05 | 415.2 | 71 |
| November 04, 2025 | 413.25 | 416 | 416 | 416 | 412.9 | 27 |
| November 03, 2025 | 418.15 | 416.85 | 416.85 | 419.35 | 416.05 | 536 |
| October 31, 2025 | 417.15 | 417.75 | 417.75 | 418.25 | 416.25 | 277 |
| October 30, 2025 | 415.4 | 419 | 419 | 420.25 | 414.95 | 143 |
| October 29, 2025 | 415.75 | 417.1 | 417.1 | 418.1 | 414.6 | 274 |
| October 28, 2025 | 413.45 | 415.55 | 415.55 | 416.95 | 413.45 | 640 |
| October 27, 2025 | 414.45 | 413.25 | 413.25 | 414.45 | 412.7 | 251 |
| October 24, 2025 | 408.75 | 412 | 412 | 412 | 408.25 | 20 |
| October 23, 2025 | 407.2 | 407.25 | 407.25 | 407.25 | 406.3 | 60 |
| October 22, 2025 | 409.85 | 408.15 | 408.15 | 410.7 | 408.15 | 216 |
| October 21, 2025 | 406.25 | 410.75 | 410.75 | 411.35 | 406.25 | 271 |
| October 20, 2025 | 403 | 404.7 | 404.7 | 404.7 | 402.1 | 130 |
| October 17, 2025 | 395.4 | 399.2 | 399.2 | 399.95 | 393.75 | 111 |
| October 16, 2025 | 403.25 | 402.25 | 402.25 | 404.15 | 402.25 | 55 |
| October 15, 2025 | 404.3 | 404.45 | 404.45 | 406.55 | 404.3 | 61 |
| October 14, 2025 | 401.7 | 402.9 | 402.9 | 402.9 | 401.45 | 162 |
| October 13, 2025 | 400.65 | 403.9 | 403.9 | 403.9 | 400.55 | 1,716 |
| October 10, 2025 | 406.5 | 399.75 | 399.75 | 407.5 | 399.75 | 503 |
| October 09, 2025 | 406.85 | 406.85 | 406.85 | 407.25 | 406 | 470 |
| October 08, 2025 | 406.85 | 407.95 | 407.95 | 407.95 | 406.7 | 409 |
| October 07, 2025 | 404.2 | 404.6 | 404.6 | 406.25 | 404 | 282 |
| October 06, 2025 | 405.9 | 404.05 | 404.05 | 407.15 | 403.9 | 101 |
| October 03, 2025 | 403.2 | 404.5 | 404.5 | 404.6 | 402.9 | 13 |
| October 02, 2025 | 400.8 | 401.45 | 401.45 | 401.75 | 400.3 | 185 |
| October 01, 2025 | 396.8 | 401.8 | 401.8 | 401.8 | 396.8 | 470 |
| September 30, 2025 | 399.3 | 398.7 | 398.7 | 399.3 | 398.55 | 39 |
| September 29, 2025 | 400.9 | 398.8 | 398.8 | 401.6 | 398.8 | 555 |
| 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 |