431.70
-8.2(-1.86%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 11, 2025 | 419.3 | 421.3 | 421.3 | 421.3 | 418.95 | 438 |
| September 10, 2025 | 419.7 | 419.5 | 419.5 | 420.75 | 418.5 | 524 |
| September 09, 2025 | 418 | 416.55 | 416.55 | 418.45 | 416.55 | 339 |
| 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 |