382.55
+0.6(+0.16%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 381.3 | 382.55 | 382.55 | 382.9 | 381.2 | 399 |
| August 15, 2025 | 385.35 | 381.95 | 381.95 | 385.35 | 381.2 | 560 |
| August 14, 2025 | 381.65 | 381.8 | 381.8 | 382.95 | 381.4 | 2,547 |
| August 13, 2025 | 377.85 | 379.5 | 379.5 | 379.95 | 377.55 | 104 |
| August 12, 2025 | 376.8 | 377.6 | 377.6 | 378.35 | 376 | 240 |
| August 11, 2025 | 377.2 | 376.85 | 376.85 | 378.6 | 376.85 | 782 |
| August 08, 2025 | 375.4 | 375.4 | 375.4 | 377.2 | 375.4 | 122 |
| August 07, 2025 | 376.2 | 374.45 | 374.45 | 378.8 | 374.45 | 594 |
| August 06, 2025 | 379.95 | 377.55 | 377.55 | 380.15 | 377 | 348 |
| August 05, 2025 | 380.75 | 377.45 | 377.45 | 380.9 | 377.45 | 1,333 |
| August 04, 2025 | 375.2 | 378.25 | 378.25 | 378.45 | 375.2 | 61 |
| August 01, 2025 | 382.4 | 374 | 374 | 382.4 | 373.5 | 661 |
| July 31, 2025 | 386.9 | 385.65 | 385.65 | 387.95 | 384.9 | 286 |
| July 30, 2025 | 383.85 | 385.85 | 385.85 | 386.85 | 383.85 | 273 |
| July 29, 2025 | 386.25 | 384.25 | 384.25 | 386.8 | 384.25 | 3,454 |
| July 28, 2025 | 382.2 | 383.95 | 383.95 | 383.95 | 382.2 | 1,341 |
| July 25, 2025 | 378.2 | 379.05 | 379.05 | 380 | 378.2 | 1,109 |
| July 24, 2025 | 379.05 | 378.4 | 378.4 | 379.6 | 377.95 | 378 |
| July 23, 2025 | 377.8 | 378.95 | 378.95 | 379.3 | 377.8 | 560 |
| July 22, 2025 | 377 | 375.35 | 375.35 | 377.6 | 375.35 | 309 |
| July 21, 2025 | 378.95 | 378.05 | 378.05 | 379.4 | 377.8 | 1,820 |
| July 18, 2025 | 381.3 | 377.75 | 377.75 | 381.3 | 377.75 | 789 |
| July 17, 2025 | 379.45 | 380.7 | 380.7 | 380.7 | 378.65 | 745 |
| July 16, 2025 | 375.5 | 371.7 | 371.7 | 379.35 | 371.7 | 4,224 |
| July 15, 2025 | 378.7 | 378.5 | 378.5 | 378.7 | 377.3 | 159 |
| July 14, 2025 | 375.85 | 377.25 | 377.25 | 377.25 | 375.7 | 615 |
| July 11, 2025 | 378.45 | 376.7 | 376.7 | 378.45 | 376.7 | 390 |
| July 10, 2025 | 375.4 | 380.35 | 380.35 | 380.5 | 375.4 | 32 |
| July 09, 2025 | 374.7 | 375.9 | 375.9 | 377.35 | 374.7 | 772 |
| July 08, 2025 | 375.3 | 375.7 | 375.7 | 376.7 | 375.1 | 402 |
| July 07, 2025 | 377.85 | 376.6 | 376.6 | 379.95 | 376.6 | 535 |
| July 04, 2025 | 376.75 | 375.85 | 375.85 | 376.75 | 375.6 | 404 |
| July 03, 2025 | 374.65 | 378.45 | 378.45 | 378.45 | 374.65 | 356 |
| July 02, 2025 | 376.55 | 375.3 | 375.3 | 376.9 | 374.9 | 1,120 |
| July 01, 2025 | 372.2 | 375.5 | 375.5 | 375.5 | 370.05 | 864 |
| June 30, 2025 | 373 | 372.15 | 372.15 | 373.5 | 371.45 | 598 |
| June 27, 2025 | 369.15 | 371.4 | 371.4 | 371.4 | 368.75 | 159 |
| June 26, 2025 | 365.95 | 367.25 | 367.25 | 367.25 | 364.9 | 333 |
| June 25, 2025 | 369.15 | 367.2 | 367.2 | 369.3 | 367.2 | 465 |
| June 24, 2025 | 367.6 | 367.4 | 367.4 | 368 | 366.65 | 368 |
| June 23, 2025 | 363.6 | 363.4 | 363.4 | 366.4 | 363.4 | 417 |
| June 20, 2025 | 363.15 | 364.75 | 364.75 | 365.15 | 362.6 | 813 |
| June 19, 2025 | 364.45 | 362.1 | 362.1 | 364.45 | 362.1 | 435 |
| June 18, 2025 | 364.6 | 365.45 | 365.45 | 365.5 | 364.3 | 1,356 |
| June 17, 2025 | 363.7 | 365.45 | 365.45 | 366 | 362.8 | 605 |
| June 16, 2025 | 363.85 | 365.05 | 365.05 | 365.05 | 362.95 | 237 |
| June 13, 2025 | 366.3 | 365.9 | 364.79 | 368.65 | 365.45 | 136 |
| June 12, 2025 | 370.05 | 368.6 | 367.48 | 370.05 | 365.75 | 432 |
| June 11, 2025 | 373.35 | 373.1 | 371.97 | 373.35 | 372.4 | 513 |
| June 10, 2025 | 373.9 | 372.9 | 371.77 | 374.1 | 372.25 | 611 |
| June 09, 2025 | 372.6 | 372.25 | 372.25 | 373.3 | 372.25 | 440 |
| June 06, 2025 | 370.35 | 372.95 | 372.95 | 374.9 | 369.85 | 973 |
| June 05, 2025 | 370.8 | 370.55 | 370.55 | 371.3 | 366.95 | 1,415 |
| June 04, 2025 | 372.35 | 371.05 | 371.05 | 372.65 | 371.05 | 527 |
| June 03, 2025 | 367.8 | 371.45 | 371.45 | 371.45 | 367.6 | 104 |
| June 02, 2025 | 367.4 | 366.3 | 366.3 | 367.65 | 365.65 | 1,484 |
| May 30, 2025 | 370.25 | 369.85 | 369.85 | 370.8 | 369 | 464 |
| May 29, 2025 | 376.1 | 368.4 | 368.4 | 376.75 | 368.4 | 1,790 |
| May 28, 2025 | 372.25 | 371.7 | 371.7 | 372.75 | 370.95 | 998 |
| May 27, 2025 | 368.2 | 370.35 | 370.35 | 370.35 | 367.5 | 134 |