446.10
-0.35(-0.08%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| October 15, 2025 | 432.8 | 434.35 | 434.35 | 436.5 | 432.6 | 1,141 |
| October 14, 2025 | 428.7 | 430.25 | 430.25 | 430.35 | 424.6 | 2,817 |
| October 13, 2025 | 431.45 | 432.45 | 432.45 | 433.45 | 430 | 6,342 |
| October 10, 2025 | 440.25 | 430.3 | 430.3 | 441.05 | 430.3 | 2,300 |
| October 09, 2025 | 440.25 | 438.15 | 438.15 | 440.5 | 437.8 | 853 |
| October 08, 2025 | 435.35 | 438.3 | 438.3 | 438.55 | 435.15 | 1,793 |
| October 07, 2025 | 437.15 | 435.35 | 435.35 | 439.1 | 435.35 | 717 |
| October 06, 2025 | 436.3 | 437.35 | 437.35 | 438.45 | 435.25 | 3,121 |
| October 03, 2025 | 437.75 | 437 | 437 | 437.9 | 435.4 | 691 |
| October 02, 2025 | 435.5 | 434.9 | 434.9 | 437.5 | 434.25 | 1,086 |
| October 01, 2025 | 428.65 | 432.75 | 432.75 | 432.75 | 428.2 | 1,835 |
| September 30, 2025 | 430.9 | 430.3 | 430.3 | 431.65 | 429.75 | 1,991 |
| September 29, 2025 | 431.2 | 431.55 | 431.55 | 433.4 | 431.2 | 724 |
| September 26, 2025 | 427.9 | 427.55 | 427.55 | 429.15 | 426.1 | 1,283 |
| September 25, 2025 | 429.7 | 427.8 | 427.8 | 429.95 | 424.7 | 1,339 |
| September 24, 2025 | 432.1 | 430.1 | 430.1 | 432.45 | 430.1 | 766 |
| September 23, 2025 | 434.05 | 433.25 | 433.25 | 434.45 | 432.75 | 1,950 |
| September 22, 2025 | 430.9 | 432.3 | 432.3 | 432.65 | 429.8 | 2,183 |
| September 19, 2025 | 428.4 | 429.3 | 429.3 | 430.45 | 428.15 | 1,304 |
| September 18, 2025 | 427.55 | 430.15 | 430.15 | 430.55 | 427.4 | 2,646 |
| September 17, 2025 | 426.05 | 423.95 | 423.95 | 426.2 | 423.95 | 1,400 |
| September 16, 2025 | 426.9 | 425.55 | 425.55 | 427.75 | 425.4 | 2,878 |
| September 15, 2025 | 423.2 | 425.1 | 425.1 | 425.35 | 422.15 | 1,190 |
| September 12, 2025 | 421 | 422.2 | 422.2 | 422.55 | 420.2 | 373 |