323.25
+1.8(+0.56%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 320.9 | 321.45 | 321.45 | 322.55 | 319 | 264 |
| January 12, 2026 | 319.4 | 321.55 | 321.55 | 322 | 316.95 | 352 |
| January 09, 2026 | 310.5 | 322 | 322 | 322 | 307.55 | 127 |
| January 08, 2026 | 299.85 | 309.55 | 309.55 | 309.55 | 298.05 | 392 |
| January 07, 2026 | 299.05 | 300.45 | 300.45 | 304.25 | 299.05 | 268 |
| January 06, 2026 | 293.65 | 298.25 | 298.25 | 298.25 | 292 | 92 |
| January 05, 2026 | 294.85 | 294.45 | 294.45 | 295.5 | 293.7 | 383 |
| January 02, 2026 | 294.95 | 296.05 | 296.05 | 296.05 | 292 | 326 |
| December 30, 2025 | 295.6 | 295.25 | 295.25 | 295.75 | 294.65 | 60 |
| December 29, 2025 | 295.9 | 294.35 | 294.35 | 297.3 | 294.25 | 552 |
| December 23, 2025 | 295.9 | 292.55 | 292.55 | 295.9 | 291.15 | 206 |
| December 22, 2025 | 294.15 | 295.15 | 295.15 | 295.5 | 293.45 | 636 |
| December 19, 2025 | 303.3 | 295 | 295 | 303.35 | 295 | 91 |
| December 18, 2025 | 303.85 | 303.3 | 303.3 | 311.55 | 303.3 | 278 |
| December 17, 2025 | 299.95 | 304.45 | 304.45 | 304.45 | 299.95 | 171 |
| December 16, 2025 | 302 | 301.4 | 301.4 | 303.2 | 301.4 | 62 |
| December 15, 2025 | 308.15 | 305.2 | 305.2 | 308.15 | 305.1 | 151 |
| December 12, 2025 | 306.6 | 305.85 | 305.85 | 307.1 | 305.55 | 243 |
| December 11, 2025 | 300.05 | 307.65 | 307.65 | 307.65 | 298.6 | 160 |
| December 10, 2025 | 295.15 | 297.15 | 297.15 | 298.7 | 295.15 | 545 |
| December 09, 2025 | 301.55 | 300.9 | 300.9 | 303.7 | 292.6 | 375 |
| December 08, 2025 | 304 | 300.4 | 300.4 | 304.75 | 297.35 | 354 |
| December 05, 2025 | 301.35 | 303 | 303 | 303.1 | 300.75 | 270 |
| December 04, 2025 | 306.35 | 302.55 | 302.55 | 306.35 | 302.55 | 167 |
| December 03, 2025 | 302.05 | 307.85 | 305.86 | 307.95 | 302.05 | 205 |
| December 02, 2025 | 305.5 | 304.4 | 302.43 | 308.65 | 304.25 | 164 |
| December 01, 2025 | 305.9 | 311.1 | 309.08 | 311.1 | 305.9 | 590 |
| November 28, 2025 | 307.05 | 308.1 | 308.1 | 308.15 | 306.25 | 236 |
| November 27, 2025 | 303.05 | 305.8 | 305.8 | 306.8 | 302.5 | 273 |
| November 26, 2025 | 302.55 | 306.1 | 306.1 | 306.1 | 302.55 | 484 |
| November 25, 2025 | 293.7 | 299.7 | 299.7 | 299.7 | 288 | 777 |
| November 24, 2025 | 299.85 | 294.9 | 294.9 | 299.85 | 294.9 | 150 |
| November 21, 2025 | 290.95 | 297.65 | 297.65 | 297.65 | 289.7 | 86 |
| November 20, 2025 | 293 | 291.4 | 291.4 | 293 | 290.85 | 136 |
| November 19, 2025 | 292.1 | 287.2 | 287.2 | 294.35 | 287.2 | 529 |
| November 18, 2025 | 303.25 | 298.8 | 298.8 | 303.25 | 294.6 | 448 |
| November 17, 2025 | 314 | 311.65 | 311.65 | 314.6 | 310.9 | 491 |
| November 14, 2025 | 314.55 | 312.85 | 312.85 | 315.45 | 311 | 600 |
| November 13, 2025 | 320.25 | 318.8 | 318.8 | 320.25 | 318.6 | 142 |
| November 12, 2025 | 323.6 | 318.95 | 318.95 | 324.05 | 318.95 | 785 |
| November 11, 2025 | 320.4 | 321.6 | 321.6 | 321.6 | 320 | 162 |
| November 10, 2025 | 319.6 | 314.9 | 314.9 | 322.4 | 314.9 | 147 |
| November 07, 2025 | 320.35 | 322.2 | 322.2 | 322.2 | 319.1 | 89 |
| November 06, 2025 | 324.95 | 320.1 | 320.1 | 324.95 | 320.1 | 98 |
| November 05, 2025 | 332.95 | 325.1 | 325.1 | 334.05 | 325.1 | 85 |
| November 04, 2025 | 326.35 | 331.35 | 331.35 | 331.35 | 325.95 | 397 |
| November 03, 2025 | 330.5 | 326.55 | 326.55 | 330.7 | 326.25 | 335 |
| October 31, 2025 | 326.5 | 329.75 | 329.75 | 330 | 325.95 | 1,991 |
| October 30, 2025 | 325.5 | 331.05 | 331.05 | 332.5 | 323.95 | 315 |
| October 29, 2025 | 331.3 | 329.8 | 329.8 | 331.3 | 328.5 | 100 |
| October 28, 2025 | 329.95 | 332.65 | 332.65 | 332.65 | 329.65 | 357 |
| October 27, 2025 | 332.65 | 331.25 | 331.25 | 333.4 | 330.45 | 360 |
| October 24, 2025 | 331.8 | 333.15 | 333.15 | 335.5 | 331.75 | 58 |
| October 23, 2025 | 337.1 | 328.75 | 328.75 | 337.1 | 328.75 | 63 |
| October 22, 2025 | 338.7 | 337.6 | 337.6 | 338.8 | 336 | 268 |
| October 21, 2025 | 333.95 | 338.25 | 338.25 | 339.1 | 332.75 | 150 |
| October 20, 2025 | 336.05 | 334.2 | 334.2 | 337 | 334.2 | 367 |
| October 17, 2025 | 328.2 | 335.05 | 335.05 | 335.15 | 328.2 | 271 |
| October 16, 2025 | 333.7 | 329.95 | 329.95 | 333.9 | 329.95 | 144 |
| October 15, 2025 | 334.05 | 335.3 | 335.3 | 336.4 | 334.05 | 16 |