379.60
+1(+0.26%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 382 | 378.6 | 378.6 | 382.2 | 377.8 | 16,781 |
| January 12, 2026 | 380 | 380.4 | 380.4 | 380.8 | 376.8 | 14,742 |
| January 09, 2026 | 377.2 | 382.2 | 382.2 | 382.2 | 375.8 | 17,462 |
| January 08, 2026 | 370.2 | 376.2 | 376.2 | 377 | 370 | 13,562 |
| January 07, 2026 | 373.4 | 372.6 | 372.6 | 375 | 370.2 | 21,441 |
| January 06, 2026 | 369.6 | 373.6 | 373.6 | 374.8 | 367.6 | 21,092 |
| January 05, 2026 | 365.6 | 369 | 369 | 369 | 363.6 | 24,141 |
| January 02, 2026 | 362 | 364 | 365 | 365 | 360.4 | 28,790 |
| December 30, 2025 | 362.4 | 362 | 362 | 362.6 | 361.2 | 5,444 |
| December 29, 2025 | 360.2 | 362.8 | 362.8 | 362.8 | 359.2 | 16,228 |
| December 23, 2025 | 361 | 360 | 360 | 361.4 | 358.6 | 23,415 |
| December 22, 2025 | 359 | 360.4 | 360.4 | 361.2 | 356.6 | 43,393 |
| December 19, 2025 | 357.6 | 360.2 | 360.2 | 360.2 | 355.6 | 21,077 |
| December 18, 2025 | 359.6 | 358.8 | 358.8 | 362 | 358.2 | 25,103 |
| December 17, 2025 | 361 | 360.8 | 360.8 | 362.6 | 358 | 35,664 |
| December 16, 2025 | 354.6 | 360.6 | 360.6 | 360.6 | 351.6 | 20,817 |
| December 15, 2025 | 356 | 355.2 | 355.2 | 358.4 | 353.4 | 47,360 |
| December 12, 2025 | 343.2 | 353.6 | 353.6 | 353.6 | 343.2 | 54,621 |
| December 11, 2025 | 336.4 | 340.4 | 340.4 | 341.6 | 333.8 | 31,436 |
| December 10, 2025 | 336.8 | 335.8 | 335.8 | 339.2 | 333.4 | 29,076 |
| December 09, 2025 | 334 | 336 | 336 | 340.8 | 332.4 | 39,102 |
| December 08, 2025 | 341.4 | 335 | 335 | 343.6 | 335 | 27,803 |
| December 05, 2025 | 347 | 345 | 345 | 347.4 | 344.8 | 24,261 |
| December 04, 2025 | 350.8 | 347 | 347 | 351 | 346.6 | 14,453 |
| December 03, 2025 | 351.2 | 349 | 349 | 352 | 348.6 | 17,722 |
| December 02, 2025 | 350 | 350.6 | 349.1 | 351.8 | 348.2 | 13,847 |
| December 01, 2025 | 355 | 353.6 | 352.09 | 355 | 350.4 | 13,847 |
| November 28, 2025 | 351.6 | 353.8 | 352.29 | 354.6 | 351.2 | 11,484 |
| November 27, 2025 | 351 | 354 | 354 | 354 | 350.8 | 7,466 |
| November 26, 2025 | 352 | 352.6 | 352.6 | 354.2 | 351 | 14,042 |
| November 25, 2025 | 352.6 | 353.6 | 353.6 | 358.2 | 350.8 | 26,079 |
| November 24, 2025 | 358 | 355.8 | 355.8 | 359.6 | 353.4 | 14,004 |
| November 21, 2025 | 355.2 | 360.6 | 360.6 | 361.6 | 352.8 | 24,443 |
| November 20, 2025 | 358.8 | 359 | 359 | 360.8 | 357.6 | 20,830 |
| November 19, 2025 | 358 | 356.8 | 356.8 | 360.2 | 356 | 20,069 |
| November 18, 2025 | 359.2 | 359 | 359 | 361.2 | 358.4 | 20,635 |
| November 17, 2025 | 364 | 361.8 | 361.8 | 365.8 | 361.4 | 12,544 |
| November 14, 2025 | 368.6 | 366 | 366 | 371.6 | 364.4 | 24,916 |
| November 13, 2025 | 369.2 | 366.6 | 366.6 | 370 | 362.4 | 14,080 |
| November 12, 2025 | 369.6 | 368 | 368 | 370.8 | 366.6 | 14,813 |
| November 11, 2025 | 370 | 368 | 368 | 370 | 364 | 21,277 |
| November 10, 2025 | 364 | 362.2 | 362.2 | 365 | 360 | 23,409 |
| November 07, 2025 | 360.8 | 363.4 | 363.4 | 365 | 357.8 | 16,710 |
| November 06, 2025 | 362.6 | 362.2 | 362.2 | 364.2 | 360.6 | 16,349 |
| November 05, 2025 | 365.8 | 363.6 | 363.6 | 367.2 | 361.6 | 41,326 |
| November 04, 2025 | 357.2 | 364.8 | 364.8 | 366.2 | 355.2 | 34,985 |
| November 03, 2025 | 363.6 | 359 | 359 | 366.6 | 355.4 | 43,578 |
| October 31, 2025 | 367 | 364.8 | 364.8 | 371.8 | 359.4 | 38,402 |
| October 30, 2025 | 371.8 | 375.8 | 375.8 | 376 | 370.6 | 33,826 |
| October 29, 2025 | 380 | 372.8 | 372.8 | 381.2 | 372.2 | 27,655 |
| October 28, 2025 | 382.8 | 382.2 | 382.2 | 384.2 | 378.8 | 26,949 |
| October 27, 2025 | 384.2 | 384.8 | 384.8 | 386 | 382.2 | 13,375 |
| October 24, 2025 | 386.8 | 385.2 | 385.2 | 388.6 | 384.6 | 12,058 |
| October 23, 2025 | 388 | 387.4 | 387.4 | 390.2 | 386.8 | 17,981 |
| October 22, 2025 | 387.8 | 390 | 390 | 392 | 386.2 | 15,852 |
| October 21, 2025 | 387.4 | 387.8 | 387.8 | 389.6 | 386.4 | 11,052 |
| October 20, 2025 | 386.6 | 386.2 | 386.2 | 391 | 386 | 15,243 |
| October 17, 2025 | 376.4 | 383.4 | 383.4 | 385 | 375 | 23,071 |
| October 16, 2025 | 388.2 | 384.8 | 384.8 | 390 | 383.8 | 14,928 |
| October 15, 2025 | 394 | 393.2 | 393.2 | 396.8 | 392.8 | 10,054 |