409.70
+3.6(+0.89%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 15, 2026 | 407.8 | 409.7 | 409.7 | 409.7 | 407.25 | 77 |
| January 14, 2026 | 406.4 | 406.1 | 406.1 | 406.4 | 403.85 | 122 |
| January 13, 2026 | 407.5 | 404.6 | 404.6 | 407.5 | 404.6 | 1,101 |
| January 12, 2026 | 407.7 | 406.8 | 406.8 | 407.7 | 406.2 | 36 |
| January 09, 2026 | 405.9 | 407.3 | 407.3 | 407.3 | 405.3 | 11 |
| January 08, 2026 | 405.25 | 404.95 | 404.95 | 405.25 | 404 | 483 |
| January 07, 2026 | 403.35 | 406 | 406 | 406 | 403.25 | 269 |
| January 06, 2026 | 400.8 | 402.05 | 402.05 | 402.05 | 399.35 | 104 |
| January 05, 2026 | 397.2 | 400 | 400 | 400 | 396.05 | 80 |
| January 02, 2026 | 395.15 | 395.95 | 395.95 | 397.65 | 394.45 | 155 |
| December 30, 2025 | 391 | 393.4 | 393.4 | 393.65 | 391 | 84 |
| December 29, 2025 | 390.05 | 391.15 | 391.15 | 391.55 | 389.85 | 66 |
| December 23, 2025 | 389.7 | 388.9 | 388.9 | 389.7 | 388.2 | 139 |
| December 22, 2025 | 388 | 389.4 | 389.4 | 389.4 | 386.45 | 233 |
| December 19, 2025 | 386.35 | 388.3 | 388.3 | 388.3 | 386.25 | 18 |
| December 18, 2025 | 382.9 | 387.1 | 387.1 | 387.1 | 382.9 | 289 |
| December 17, 2025 | 383.9 | 383.05 | 383.05 | 384.1 | 383.05 | 22 |
| December 16, 2025 | 385 | 384.75 | 384.75 | 385.9 | 384.75 | 870 |
| December 15, 2025 | 386.3 | 385.55 | 385.55 | 387.25 | 385.55 | 228 |
| December 12, 2025 | 386.35 | 384.45 | 384.45 | 387.75 | 384.45 | 780 |
| December 11, 2025 | 382.8 | 384.75 | 384.75 | 384.85 | 382.8 | 36 |
| December 10, 2025 | 382.15 | 382.25 | 382.25 | 382.95 | 382.05 | 106 |
| December 09, 2025 | 385.35 | 384.8 | 384.8 | 385.7 | 384.3 | 153 |
| December 08, 2025 | 398.3 | 395.8 | 385.56 | 398.3 | 395.8 | 332 |
| December 05, 2025 | 396.95 | 397.1 | 397.1 | 398.1 | 396.95 | 247 |
| December 04, 2025 | 395.75 | 396.55 | 396.55 | 396.55 | 394.85 | 247 |
| December 03, 2025 | 395.75 | 393.5 | 393.5 | 396.55 | 393.5 | 236 |
| December 02, 2025 | 394.75 | 394.5 | 394.5 | 396.1 | 394.35 | 41 |
| December 01, 2025 | 396.3 | 395.75 | 395.75 | 396.3 | 393.1 | 128 |
| November 28, 2025 | 396.15 | 397.6 | 397.6 | 397.65 | 395.6 | 59 |
| November 27, 2025 | 392.75 | 395.9 | 395.9 | 395.9 | 392.75 | 76 |
| November 26, 2025 | 389.8 | 392.25 | 392.25 | 392.35 | 389.75 | 33 |
| November 25, 2025 | 386.95 | 389.1 | 389.1 | 389.1 | 385.6 | 250 |
| November 24, 2025 | 385.25 | 386.4 | 386.4 | 386.85 | 383.75 | 571 |
| November 21, 2025 | 379.55 | 382.3 | 382.3 | 382.3 | 379 | 298 |
| November 20, 2025 | 388.15 | 384.45 | 384.45 | 388.15 | 384.45 | 7 |
| November 19, 2025 | 383.1 | 385.15 | 385.15 | 385.15 | 383.1 | 2,061 |
| November 18, 2025 | 383.45 | 383.2 | 383.2 | 384.15 | 381.6 | 944 |
| November 17, 2025 | 391.8 | 389.05 | 389.05 | 391.8 | 388.4 | 201 |
| November 14, 2025 | 392 | 390.7 | 390.7 | 392 | 386.9 | 55 |
| November 13, 2025 | 397.1 | 394.7 | 394.7 | 397.9 | 394.7 | 282 |
| November 12, 2025 | 394.1 | 395.05 | 395.05 | 396.15 | 394.1 | 62 |
| November 11, 2025 | 390.05 | 392.75 | 392.75 | 392.75 | 390.05 | 423 |
| November 10, 2025 | 389.35 | 388.35 | 388.35 | 390.65 | 388.35 | 1,037 |
| November 07, 2025 | 388.65 | 383.5 | 383.5 | 388.65 | 383.5 | 147 |
| November 06, 2025 | 389.65 | 386.35 | 386.35 | 389.65 | 386.35 | 2,082 |
| November 05, 2025 | 388.75 | 390.25 | 390.25 | 390.25 | 388.65 | 1,256 |
| November 04, 2025 | 390.25 | 391.05 | 391.05 | 391.35 | 387.95 | 207 |
| November 03, 2025 | 394.6 | 395.35 | 395.35 | 397.15 | 394.6 | 244 |
| October 31, 2025 | 395.55 | 394.1 | 394.1 | 395.55 | 394.1 | 194 |
| October 30, 2025 | 394.45 | 394.35 | 394.35 | 394.45 | 393.85 | 50 |
| October 29, 2025 | 395.05 | 394.65 | 394.65 | 397.2 | 394.65 | 24 |
| October 28, 2025 | 396.25 | 396.1 | 396.1 | 396.4 | 396 | 121 |
| October 27, 2025 | 398.95 | 397.4 | 397.4 | 399.1 | 397.4 | 46 |
| October 24, 2025 | 397.55 | 398.2 | 398.2 | 398.2 | 394.95 | 169 |
| October 23, 2025 | 395.95 | 397.15 | 397.15 | 397.15 | 394.65 | 105 |
| October 22, 2025 | 393.5 | 393.95 | 393.95 | 394.75 | 393.5 | 154 |
| October 21, 2025 | 393.1 | 393.85 | 393.85 | 393.85 | 392.45 | 75 |
| October 20, 2025 | 388.45 | 392.1 | 392.1 | 392.1 | 388.45 | 3,051 |
| October 17, 2025 | 388.4 | 388.85 | 388.85 | 388.85 | 386.1 | 192 |