396.10
+0.5(+0.13%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 397.9 | 395.6 | 395.6 | 397.9 | 395.6 | 78 |
| August 14, 2025 | 393.95 | 395.55 | 395.55 | 395.85 | 393.95 | 122 |
| August 13, 2025 | 395 | 393.55 | 393.55 | 395.25 | 393.55 | 1,017 |
| August 12, 2025 | 394.8 | 393.7 | 393.7 | 394.8 | 393 | 197 |
| August 11, 2025 | 395.1 | 393.95 | 393.95 | 396 | 393.8 | 239 |
| August 08, 2025 | 394.3 | 395.3 | 395.3 | 396.4 | 394.3 | 149 |
| August 07, 2025 | 391.5 | 394.15 | 394.15 | 394.8 | 391.5 | 115 |
| August 06, 2025 | 390.95 | 390.75 | 390.75 | 390.95 | 390.35 | 118 |
| August 05, 2025 | 390.35 | 390.4 | 390.4 | 390.95 | 390.35 | 175 |
| August 04, 2025 | 387.25 | 387.9 | 387.9 | 388.3 | 387.25 | 97 |
| August 01, 2025 | 389.1 | 386 | 386 | 389.1 | 385.05 | 147 |
| July 31, 2025 | 394.85 | 391.75 | 391.75 | 395.85 | 391.75 | 274 |
| July 30, 2025 | 394.7 | 394.7 | 394.7 | 395.25 | 394.4 | 10 |
| July 29, 2025 | 396.3 | 396.15 | 396.15 | 397.4 | 396.15 | 387 |
| July 28, 2025 | 399.4 | 395.75 | 395.75 | 400.7 | 395.75 | 224 |
| July 25, 2025 | 396.45 | 397.7 | 397.7 | 397.7 | 395.8 | 50 |
| July 24, 2025 | 398.3 | 397.55 | 397.55 | 398.3 | 397.35 | 185 |
| July 23, 2025 | 397.9 | 397.05 | 397.05 | 397.9 | 396.45 | 110 |
| July 22, 2025 | 396 | 394.85 | 394.85 | 396 | 393.8 | 26 |
| July 21, 2025 | 398.85 | 396.7 | 396.7 | 398.95 | 396.7 | 207 |
| July 18, 2025 | 397.8 | 397.4 | 397.4 | 398.55 | 397.15 | 926 |
| July 17, 2025 | 395 | 397.1 | 397.1 | 397.1 | 394.6 | 59 |
| July 16, 2025 | 393.4 | 392.3 | 392.3 | 395.4 | 392.3 | 307 |
| July 15, 2025 | 398.85 | 396.05 | 396.05 | 399.65 | 396.05 | 678 |
| July 14, 2025 | 394.4 | 397.4 | 397.4 | 397.4 | 394.4 | 561 |
| July 11, 2025 | 399.25 | 397.55 | 397.55 | 399.25 | 396.35 | 54 |
| July 10, 2025 | 398.95 | 400.15 | 400.15 | 400.15 | 398.95 | 288 |
| July 09, 2025 | 395.25 | 398.75 | 398.75 | 399.3 | 395.25 | 118 |
| July 08, 2025 | 393.5 | 395.6 | 395.6 | 395.6 | 393.5 | 44 |
| July 07, 2025 | 392.1 | 393.2 | 393.2 | 393.2 | 391.5 | 113 |
| July 04, 2025 | 393.75 | 392.3 | 392.3 | 393.75 | 391.5 | 132 |
| July 03, 2025 | 392.7 | 394.8 | 394.8 | 394.8 | 392.7 | 38 |
| July 02, 2025 | 390.25 | 391.35 | 391.35 | 391.6 | 390.25 | 25 |
| July 01, 2025 | 391.55 | 390.15 | 390.15 | 391.55 | 388.4 | 91 |
| June 30, 2025 | 391.15 | 391.45 | 391.45 | 391.9 | 390.95 | 67 |
| June 27, 2025 | 388.3 | 390.05 | 390.05 | 390.05 | 388.15 | 71 |
| June 26, 2025 | 385.3 | 386.55 | 386.55 | 386.7 | 385.3 | 1,323 |
| June 25, 2025 | 386.4 | 383.3 | 383.3 | 386.9 | 383.3 | 19 |
| June 24, 2025 | 386.55 | 385.85 | 385.85 | 386.55 | 385.3 | 169 |
| June 23, 2025 | 380.05 | 380.55 | 380.55 | 381.2 | 379.55 | 141 |
| June 20, 2025 | 381.05 | 382.05 | 382.05 | 383.85 | 381.05 | 175 |
| June 19, 2025 | 381.4 | 379.25 | 379.25 | 381.45 | 379.25 | 149 |
| June 18, 2025 | 384.35 | 384.6 | 384.6 | 384.6 | 381.7 | 637 |
| June 17, 2025 | 384.85 | 384.75 | 384.75 | 384.85 | 384.2 | 1,277 |
| June 16, 2025 | 386.15 | 387.25 | 387.25 | 387.55 | 386 | 425 |
| June 13, 2025 | 387.2 | 384.3 | 384.3 | 387.2 | 384.3 | 443 |
| June 12, 2025 | 390.7 | 389.85 | 389.85 | 390.7 | 389.05 | 373 |
| June 11, 2025 | 391 | 392.9 | 392.9 | 393.15 | 391 | 304 |
| June 10, 2025 | 391.3 | 391.7 | 391.7 | 392.25 | 389.9 | 44 |
| June 09, 2025 | 390.65 | 391.55 | 391.55 | 392 | 390.65 | 77 |
| June 06, 2025 | 390.45 | 390.45 | 390.45 | 390.45 | 390.1 | 7 |
| June 05, 2025 | 388.8 | 390.45 | 390.45 | 390.95 | 388.8 | 6 |
| June 04, 2025 | 387.7 | 388.45 | 388.45 | 389.6 | 387.7 | 229 |
| June 03, 2025 | 387.35 | 387.25 | 387.25 | 387.35 | 385.95 | 2 |
| June 02, 2025 | 385.1 | 386.55 | 386.55 | 386.8 | 385.05 | 104 |
| May 30, 2025 | 386.6 | 385.65 | 385.65 | 388 | 385.65 | 161 |
| May 29, 2025 | 386.55 | 386.35 | 386.35 | 387.7 | 386.35 | 127 |
| May 28, 2025 | 384.55 | 384.2 | 384.2 | 384.95 | 384 | 93 |
| May 27, 2025 | 383.45 | 384.5 | 384.5 | 384.65 | 383.35 | 129 |
| May 26, 2025 | 381 | 382.4 | 382.4 | 382.4 | 381 | 62 |