350.15
+0.1(+0.03%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 348.8 | 350.15 | 350.15 | 351.45 | 348.35 | 448 |
| September 25, 2025 | 350.45 | 350.05 | 350.05 | 350.65 | 347.1 | 162 |
| September 24, 2025 | 348.95 | 348.6 | 348.6 | 349.25 | 346.7 | 628 |
| September 23, 2025 | 349.75 | 346 | 346 | 349.9 | 346 | 537 |
| September 22, 2025 | 352.85 | 351.3 | 351.3 | 352.85 | 350.45 | 97 |
| September 19, 2025 | 353.85 | 354.8 | 354.8 | 355.2 | 353.4 | 110 |
| September 18, 2025 | 355 | 356.75 | 356.75 | 357.15 | 353.5 | 1,781 |
| September 17, 2025 | 355.55 | 356.2 | 356.2 | 357.85 | 355.55 | 135 |
| September 16, 2025 | 360.15 | 356.5 | 356.5 | 360.15 | 356.45 | 75 |
| September 15, 2025 | 361.1 | 357.35 | 357.35 | 362.7 | 355.75 | 767 |
| September 12, 2025 | 361.25 | 358.7 | 358.7 | 361.25 | 357.95 | 169 |
| September 11, 2025 | 353.5 | 360.3 | 360.3 | 360.85 | 353.5 | 233 |
| September 10, 2025 | 354.3 | 352.5 | 352.5 | 354.3 | 352.15 | 71 |
| September 09, 2025 | 356.75 | 354.4 | 354.4 | 358 | 353.25 | 108 |
| September 08, 2025 | 357.95 | 355.55 | 355.55 | 358.65 | 355.15 | 44 |
| September 05, 2025 | 352.45 | 356 | 356 | 357.3 | 351.5 | 121 |
| September 04, 2025 | 349.8 | 352.3 | 352.3 | 352.7 | 349.25 | 181 |
| September 03, 2025 | 346 | 349.2 | 349.2 | 350.3 | 345.3 | 19 |
| September 02, 2025 | 344.6 | 348.25 | 348.25 | 349.8 | 344.6 | 115 |
| September 01, 2025 | 346.9 | 335 | 335 | 347.3 | 335 | 219 |
| August 29, 2025 | 350.35 | 346.85 | 346.85 | 350.4 | 346.85 | 142 |
| August 28, 2025 | 354.55 | 347.75 | 347.75 | 354.55 | 347.75 | 17 |
| August 27, 2025 | 350.05 | 352.25 | 352.25 | 354.7 | 350.05 | 92 |
| August 26, 2025 | 353.4 | 349 | 349 | 353.4 | 348.35 | 98 |
| August 25, 2025 | 351.7 | 349.8 | 349.8 | 353 | 349.6 | 116 |
| August 22, 2025 | 343.7 | 353.3 | 353.3 | 353.3 | 343 | 120 |
| August 21, 2025 | 346.3 | 344.35 | 344.35 | 346.3 | 343.1 | 68 |
| August 20, 2025 | 349.5 | 346.9 | 346.9 | 351.1 | 346.65 | 1,809 |
| August 19, 2025 | 339.2 | 349.25 | 349.25 | 353.55 | 329.5 | 1,425 |
| August 18, 2025 | 342.4 | 339.4 | 339.4 | 342.4 | 337.95 | 586 |
| August 15, 2025 | 345.65 | 339.45 | 339.45 | 345.65 | 338.1 | 1,650 |
| August 14, 2025 | 347.8 | 346.25 | 346.25 | 348.6 | 344.3 | 421 |
| August 13, 2025 | 337.9 | 345.35 | 345.35 | 345.35 | 337.9 | 98 |
| August 12, 2025 | 334.35 | 338.2 | 338.2 | 339.35 | 333.65 | 245 |
| August 11, 2025 | 332.3 | 331.6 | 331.6 | 334.6 | 331.6 | 104 |
| August 08, 2025 | 331.75 | 332.65 | 332.65 | 332.65 | 331.75 | 35 |
| August 07, 2025 | 333.5 | 330.75 | 330.75 | 335.05 | 330.75 | 253 |
| August 06, 2025 | 334.1 | 333.95 | 333.95 | 334.5 | 332 | 315 |
| August 05, 2025 | 330.05 | 332.35 | 332.35 | 332.6 | 330.05 | 217 |
| August 04, 2025 | 320.9 | 328.85 | 328.85 | 329.35 | 320.9 | 843 |
| August 01, 2025 | 321.4 | 321.75 | 321.75 | 322.5 | 316.1 | 574 |
| July 31, 2025 | 325.25 | 322.7 | 322.7 | 325.65 | 322.4 | 322 |
| July 30, 2025 | 325.9 | 327.8 | 327.8 | 330 | 325.9 | 219 |
| July 29, 2025 | 326.5 | 326.4 | 326.4 | 326.9 | 324.8 | 534 |
| July 28, 2025 | 321.25 | 326.95 | 326.95 | 326.95 | 321.25 | 290 |
| July 25, 2025 | 319 | 319.35 | 319.35 | 319.95 | 317.2 | 117 |
| July 24, 2025 | 319.8 | 317.95 | 317.95 | 319.8 | 317.95 | 15 |
| July 23, 2025 | 316.8 | 318.95 | 318.95 | 319 | 316.8 | 455 |
| July 22, 2025 | 311.35 | 311.1 | 311.1 | 317.1 | 310.9 | 124 |
| July 21, 2025 | 307.8 | 310.15 | 310.15 | 310.15 | 307.8 | 261 |
| July 18, 2025 | 309.3 | 307.05 | 307.05 | 309.3 | 307 | 50 |
| July 17, 2025 | 307.7 | 307.85 | 307.85 | 309.85 | 306.6 | 41 |
| July 16, 2025 | 309.95 | 302.7 | 302.7 | 310.5 | 302.7 | 414 |
| July 15, 2025 | 318.65 | 314.2 | 314.2 | 318.65 | 314.2 | 130 |
| July 14, 2025 | 315.35 | 315.55 | 315.55 | 317.5 | 314.25 | 177 |
| July 11, 2025 | 318.3 | 315.55 | 315.55 | 318.35 | 314.55 | 283 |
| July 10, 2025 | 316.05 | 321.9 | 321.9 | 322.3 | 316.05 | 178 |
| July 09, 2025 | 313.15 | 312.3 | 312.3 | 315 | 312.3 | 296 |
| July 08, 2025 | 311.4 | 315.55 | 315.55 | 315.55 | 311.4 | 114 |
| July 07, 2025 | 316.2 | 313.85 | 313.85 | 317.1 | 313.5 | 515 |