302.55
-5.3(-1.72%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| October 14, 2025 | 327.6 | 331.45 | 331.45 | 332.1 | 327.6 | 37 |
| October 13, 2025 | 325.65 | 330.05 | 330.05 | 330.05 | 325.15 | 321 |
| October 10, 2025 | 327.8 | 324.25 | 324.25 | 328.1 | 324.25 | 315 |
| October 09, 2025 | 330.75 | 329.75 | 329.75 | 330.75 | 328.9 | 239 |
| October 08, 2025 | 332.25 | 330.95 | 330.95 | 332.25 | 330.4 | 126 |
| October 07, 2025 | 333.45 | 331.8 | 331.8 | 335.05 | 330.9 | 900 |
| October 06, 2025 | 335.65 | 331.55 | 331.55 | 338.65 | 331.55 | 135 |
| October 03, 2025 | 336.3 | 335.6 | 335.6 | 337.4 | 335.6 | 164 |
| October 02, 2025 | 337.6 | 338.85 | 338.85 | 338.85 | 336.35 | 799 |
| October 01, 2025 | 342.1 | 340.55 | 340.55 | 344.1 | 337 | 635 |
| September 30, 2025 | 346.95 | 344.6 | 344.6 | 347 | 344.05 | 360 |
| September 29, 2025 | 350.75 | 344.75 | 344.75 | 351.45 | 344.75 | 189 |
| 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 |