415.40
-1.25(-0.30%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 416.9 | 415.4 | 415.4 | 417.6 | 415.4 | 3,220 |
| August 15, 2025 | 419.25 | 416.65 | 416.65 | 419.3 | 416.25 | 1,004 |
| August 14, 2025 | 418.45 | 418.05 | 418.05 | 419.65 | 416.85 | 840 |
| August 13, 2025 | 419.5 | 418.75 | 418.75 | 420.9 | 418.75 | 1,294 |
| August 12, 2025 | 413.85 | 417.3 | 417.3 | 417.65 | 413.3 | 1,115 |
| August 11, 2025 | 415.55 | 415.35 | 415.35 | 415.9 | 414.25 | 868 |
| August 08, 2025 | 411.95 | 413.6 | 413.6 | 414.4 | 411.8 | 899 |
| August 07, 2025 | 410.95 | 411.45 | 411.45 | 413.9 | 410.85 | 602 |
| August 06, 2025 | 405.9 | 408.45 | 408.45 | 408.45 | 404.55 | 673 |
| August 05, 2025 | 409.25 | 404.9 | 404.9 | 409.4 | 404.9 | 1,273 |
| August 04, 2025 | 402.45 | 406.35 | 406.35 | 406.75 | 402.4 | 1,162 |
| August 01, 2025 | 407.15 | 401.45 | 401.45 | 407.15 | 399.25 | 1,733 |
| July 31, 2025 | 416.6 | 412.05 | 412.05 | 417.1 | 411.5 | 3,278 |
| July 30, 2025 | 410.85 | 410.8 | 410.8 | 411.35 | 410.3 | 1,345 |
| July 29, 2025 | 412.25 | 410.65 | 410.65 | 413.85 | 410.6 | 585 |
| July 28, 2025 | 411.6 | 410.75 | 410.75 | 412.2 | 410 | 2,984 |
| July 25, 2025 | 409.25 | 409.5 | 409.5 | 409.95 | 408.4 | 412 |
| July 24, 2025 | 408.65 | 408.75 | 408.75 | 409.25 | 407.3 | 485 |
| July 23, 2025 | 406.9 | 405.9 | 405.9 | 406.95 | 404.8 | 422 |
| July 22, 2025 | 407.95 | 406 | 406 | 407.95 | 404.15 | 541 |
| July 21, 2025 | 407.1 | 409.15 | 409.15 | 409.2 | 406.35 | 384 |
| July 18, 2025 | 407.15 | 406.35 | 406.35 | 407.4 | 405.5 | 2,274 |
| July 17, 2025 | 404.65 | 404.95 | 404.95 | 405 | 403.65 | 373 |
| July 16, 2025 | 401.4 | 399.6 | 399.6 | 403.25 | 399.6 | 1,040 |
| July 15, 2025 | 404.6 | 404.75 | 404.75 | 405.55 | 404.2 | 3,885 |
| July 14, 2025 | 399.15 | 401.95 | 401.95 | 402.05 | 398.5 | 594 |
| July 11, 2025 | 401.15 | 401.4 | 401.4 | 401.45 | 399.85 | 664 |
| July 10, 2025 | 401.85 | 402.05 | 402.05 | 402.95 | 400.55 | 542 |
| July 09, 2025 | 399.9 | 401.45 | 401.45 | 403.55 | 399.65 | 1,103 |
| July 08, 2025 | 400.45 | 399.85 | 399.85 | 401.3 | 399.45 | 948 |
| July 07, 2025 | 401.05 | 400.25 | 400.25 | 401.7 | 399.9 | 784 |
| July 04, 2025 | 401.9 | 400.6 | 400.6 | 401.95 | 400.2 | 1,019 |
| July 03, 2025 | 399.85 | 403.25 | 403.25 | 403.25 | 399.15 | 3,965 |
| July 02, 2025 | 397.95 | 398.55 | 398.55 | 398.85 | 394.65 | 1,608 |
| July 01, 2025 | 399.3 | 396.25 | 396.25 | 399.3 | 395.1 | 1,401 |
| June 30, 2025 | 399.45 | 398.55 | 398.55 | 400.1 | 398.2 | 1,959 |
| June 27, 2025 | 397 | 398.25 | 398.25 | 398.55 | 396.65 | 835 |
| June 26, 2025 | 393.8 | 394.55 | 394.55 | 395 | 392.8 | 7,214 |
| June 25, 2025 | 391.15 | 392.8 | 392.8 | 393.9 | 391.15 | 249 |
| June 24, 2025 | 391.05 | 390.95 | 390.95 | 391.05 | 389.15 | 2,529 |
| June 23, 2025 | 381.35 | 383.65 | 383.65 | 383.9 | 381 | 136 |
| June 20, 2025 | 383 | 382.95 | 382.95 | 386.75 | 380.8 | 2,379 |
| June 19, 2025 | 382 | 379.15 | 379.15 | 382.15 | 379.15 | 405 |
| June 18, 2025 | 384.55 | 385.3 | 385.3 | 386.1 | 383.65 | 454 |
| June 17, 2025 | 385.7 | 385.85 | 385.85 | 386.6 | 384.6 | 94 |
| June 16, 2025 | 383.95 | 387.7 | 387.7 | 388.35 | 383.7 | 2,157 |
| June 13, 2025 | 381.85 | 384.5 | 384.5 | 384.6 | 381.2 | 2,036 |
| June 12, 2025 | 385.9 | 386.85 | 386.85 | 387.7 | 384 | 409 |
| June 11, 2025 | 386.55 | 389.1 | 389.1 | 389.6 | 386.3 | 520 |
| June 10, 2025 | 384.95 | 384.6 | 384.6 | 385.75 | 383.9 | 574 |
| June 09, 2025 | 384.4 | 385.15 | 385.15 | 386 | 383.95 | 252 |
| June 06, 2025 | 382.65 | 384.3 | 384.3 | 385.25 | 382 | 414 |
| June 05, 2025 | 384.2 | 386.65 | 386.65 | 386.65 | 383 | 3,114 |
| June 04, 2025 | 382.7 | 383.4 | 383.4 | 384.1 | 382.25 | 785 |
| June 03, 2025 | 378.75 | 382.25 | 382.25 | 382.25 | 377.4 | 372 |
| June 02, 2025 | 375.05 | 376.85 | 376.85 | 377.75 | 374.15 | 667 |
| May 30, 2025 | 376.5 | 376.05 | 376.05 | 377.8 | 375.7 | 135 |
| May 29, 2025 | 383.75 | 379.15 | 379.15 | 385.1 | 377.65 | 992 |
| May 28, 2025 | 377.95 | 378.3 | 378.3 | 380.15 | 377.35 | 908 |
| May 27, 2025 | 374.65 | 377 | 377 | 377.2 | 374.65 | 573 |