418.25
+4(+0.97%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 416.1 | 418.25 | 418.25 | 418.5 | 416.1 | 1,891 |
| September 05, 2025 | 416.45 | 414.25 | 414.25 | 418.65 | 412.45 | 1,728 |
| September 04, 2025 | 411.4 | 412.25 | 412.25 | 412.25 | 410.8 | 393 |
| September 03, 2025 | 409.35 | 410.4 | 410.4 | 411.85 | 408.75 | 2,068 |
| September 02, 2025 | 410.95 | 403.9 | 403.9 | 410.95 | 403.9 | 1,662 |
| September 01, 2025 | 411.25 | 411.7 | 411.7 | 411.7 | 410.7 | 5,719 |
| August 29, 2025 | 415.55 | 410.9 | 410.9 | 415.6 | 410.45 | 629 |
| August 28, 2025 | 413.7 | 415.25 | 415.25 | 415.7 | 413.2 | 216 |
| August 27, 2025 | 413.3 | 413.2 | 413.2 | 413.55 | 411.65 | 562 |
| August 26, 2025 | 410.85 | 411.65 | 411.65 | 412.3 | 410.3 | 697 |
| August 25, 2025 | 412.15 | 413 | 413 | 413.3 | 411 | 708 |
| August 22, 2025 | 405.6 | 413.9 | 413.9 | 413.95 | 405.6 | 1,110 |
| August 21, 2025 | 409.05 | 407.85 | 407.85 | 409.1 | 406 | 1,344 |
| August 20, 2025 | 409.6 | 406.95 | 406.95 | 410.5 | 403.25 | 1,468 |
| August 19, 2025 | 416.1 | 412.65 | 412.65 | 416.5 | 412.55 | 2,884 |
| 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 |