442.20
-7.25(-1.61%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 448.05 | 442.2 | 442.2 | 448.35 | 441.8 | 1,373 |
| January 13, 2026 | 449.1 | 449.45 | 449.45 | 451.2 | 447.65 | 1,913 |
| January 12, 2026 | 445.95 | 449.6 | 449.6 | 449.6 | 443.9 | 2,404 |
| January 09, 2026 | 444.85 | 447.8 | 447.8 | 448.45 | 444.55 | 1,538 |
| January 08, 2026 | 446 | 443.3 | 443.3 | 447.3 | 443.3 | 642 |
| January 07, 2026 | 446.25 | 448.8 | 448.8 | 449.05 | 445.55 | 481 |
| January 06, 2026 | 443.95 | 445.15 | 445.15 | 446.25 | 442.4 | 1,882 |
| January 05, 2026 | 441.5 | 444.85 | 444.85 | 444.95 | 441.15 | 356 |
| January 02, 2026 | 444.3 | 439.75 | 439.75 | 446.2 | 439 | 1,123 |
| December 30, 2025 | 445.05 | 445.3 | 445.3 | 445.65 | 444.7 | 345 |
| December 29, 2025 | 446.55 | 445.05 | 445.05 | 446.55 | 444.15 | 396 |
| December 23, 2025 | 444.5 | 445.05 | 445.05 | 445.25 | 443.45 | 345 |
| December 22, 2025 | 444.4 | 444.55 | 444.55 | 445.8 | 443.8 | 670 |
| December 19, 2025 | 438.7 | 442.1 | 442.1 | 442.1 | 437.65 | 560 |
| December 18, 2025 | 433.05 | 438.25 | 438.25 | 439.35 | 432.85 | 3,181 |
| December 17, 2025 | 439.05 | 432.45 | 432.45 | 440.85 | 432.45 | 1,677 |
| December 16, 2025 | 434.6 | 436.8 | 436.8 | 438.95 | 434.6 | 402 |
| December 15, 2025 | 440.8 | 439.55 | 439.55 | 443.05 | 437.35 | 759 |
| December 12, 2025 | 447.65 | 440 | 440 | 448.05 | 439.05 | 1,145 |
| December 11, 2025 | 444.95 | 445.15 | 445.15 | 448.3 | 443.5 | 732 |
| December 10, 2025 | 448.95 | 447.4 | 447.4 | 449.2 | 446.25 | 2,609 |
| December 09, 2025 | 448.6 | 448.45 | 448.45 | 448.6 | 446.2 | 513 |
| December 08, 2025 | 450.05 | 447.2 | 447.2 | 450.5 | 447.2 | 722 |
| December 05, 2025 | 448.8 | 447.95 | 447.95 | 450.6 | 446.3 | 1,143 |
| December 04, 2025 | 447.65 | 446.1 | 446.1 | 448.55 | 445.35 | 1,231 |
| December 03, 2025 | 447.4 | 446.45 | 446.45 | 447.65 | 443.85 | 1,006 |
| December 02, 2025 | 442.3 | 444.05 | 444.05 | 447.5 | 442 | 1,446 |
| December 01, 2025 | 440.75 | 442.85 | 442.85 | 443.2 | 439.75 | 1,368 |
| November 28, 2025 | 443.4 | 442.9 | 442.9 | 450 | 441.4 | 1,094 |
| November 27, 2025 | 441.55 | 441.05 | 441.05 | 441.55 | 440.9 | 1,766 |
| November 26, 2025 | 439.35 | 441.9 | 441.9 | 441.9 | 438 | 2,274 |
| November 25, 2025 | 434.35 | 433.2 | 433.2 | 434.75 | 429.95 | 1,092 |
| November 24, 2025 | 426.3 | 433.15 | 433.15 | 433.55 | 425 | 2,080 |
| November 21, 2025 | 421.1 | 421.35 | 421.35 | 423.3 | 417.15 | 2,794 |
| November 20, 2025 | 438.55 | 432.6 | 432.6 | 440.65 | 432.6 | 2,013 |
| November 19, 2025 | 428.5 | 429.9 | 429.9 | 435.15 | 428.5 | 1,679 |
| November 18, 2025 | 431.2 | 429.4 | 429.4 | 432.95 | 425.2 | 2,072 |
| November 17, 2025 | 441.4 | 437.05 | 437.05 | 441.55 | 435 | 6,635 |
| November 14, 2025 | 435.5 | 439.15 | 439.15 | 439.4 | 429.15 | 2,118 |
| November 13, 2025 | 447.1 | 439.45 | 439.45 | 447.3 | 439.15 | 852 |
| November 12, 2025 | 448.9 | 445.3 | 445.3 | 449.6 | 444.4 | 1,138 |
| November 11, 2025 | 446.9 | 444.15 | 444.15 | 447.15 | 443.8 | 1,576 |
| November 10, 2025 | 443.65 | 443.75 | 443.75 | 446.7 | 443.25 | 803 |
| November 07, 2025 | 440.95 | 431.7 | 431.7 | 441.4 | 431.55 | 1,917 |
| November 06, 2025 | 446.15 | 439.9 | 439.9 | 449.15 | 439.9 | 725 |
| November 05, 2025 | 443.35 | 447.8 | 447.8 | 447.8 | 442.2 | 1,711 |
| November 04, 2025 | 448.5 | 448.1 | 448.1 | 450.25 | 447.15 | 482 |
| November 03, 2025 | 453.2 | 453.7 | 453.7 | 457 | 452.85 | 3,453 |
| October 31, 2025 | 456 | 453 | 453 | 457.3 | 451.7 | 2,019 |
| October 30, 2025 | 457.4 | 453.45 | 453.45 | 457.55 | 451.85 | 4,378 |
| October 29, 2025 | 457.9 | 456.8 | 456.8 | 457.95 | 455.9 | 3,664 |
| October 28, 2025 | 451.6 | 454.2 | 454.2 | 454.2 | 451.4 | 3,193 |
| October 27, 2025 | 448.45 | 450.45 | 450.45 | 450.6 | 448.25 | 25,621 |
| October 24, 2025 | 441.1 | 444.05 | 444.05 | 444.2 | 440.65 | 1,777 |
| October 23, 2025 | 436.9 | 437.9 | 437.9 | 438.05 | 434 | 1,040 |
| October 22, 2025 | 439.95 | 435.05 | 435.05 | 440.05 | 435 | 600 |
| October 21, 2025 | 439.55 | 439.6 | 439.6 | 440.15 | 438.55 | 745 |
| October 20, 2025 | 436.7 | 440.35 | 440.35 | 440.35 | 435.75 | 1,486 |
| October 17, 2025 | 426.35 | 429.4 | 429.4 | 433.1 | 424.75 | 1,151 |
| October 16, 2025 | 435.35 | 435.3 | 435.3 | 436.9 | 434.2 | 2,891 |