345.00
-2(-0.58%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| October 14, 2025 | 394.2 | 395.8 | 395.8 | 396.4 | 390.8 | 12,208 |
| October 13, 2025 | 392 | 396.8 | 396.8 | 396.8 | 392 | 17,242 |
| October 10, 2025 | 398.2 | 397.2 | 397.2 | 398.2 | 393.6 | 28,498 |
| October 09, 2025 | 401.2 | 401.6 | 401.6 | 404.4 | 400.8 | 9,249 |
| October 08, 2025 | 404 | 404.4 | 404.4 | 406.4 | 402.6 | 11,375 |
| October 07, 2025 | 399.4 | 401.8 | 401.8 | 402.6 | 399 | 14,351 |
| October 06, 2025 | 396.6 | 400.8 | 400.8 | 402 | 396.6 | 22,438 |
| October 03, 2025 | 402 | 396 | 396 | 402 | 394.4 | 8,860 |
| October 02, 2025 | 395.4 | 400.6 | 400.6 | 401.6 | 394.2 | 19,192 |
| October 01, 2025 | 402.6 | 398 | 398 | 405.4 | 396.8 | 15,832 |
| September 30, 2025 | 405.2 | 406.8 | 406.8 | 408 | 404 | 12,488 |
| September 29, 2025 | 404 | 404.6 | 404.6 | 405.8 | 401.4 | 10,556 |
| September 26, 2025 | 404.8 | 403.4 | 403.4 | 406.4 | 403.4 | 15,947 |
| September 25, 2025 | 403.2 | 404.8 | 404.8 | 407 | 402 | 13,994 |
| September 24, 2025 | 406.2 | 407.2 | 407.2 | 410.6 | 405.4 | 16,781 |
| September 23, 2025 | 403.8 | 407 | 407 | 409.2 | 403.8 | 8,707 |
| September 22, 2025 | 407 | 403.8 | 403.8 | 407 | 402.8 | 7,276 |
| September 19, 2025 | 402.6 | 405 | 405 | 407.6 | 401.4 | 11,643 |
| September 18, 2025 | 406.4 | 403 | 403 | 407 | 401.2 | 17,476 |
| September 17, 2025 | 398 | 399.6 | 399.6 | 401 | 397.2 | 12,746 |
| September 16, 2025 | 403.8 | 398.8 | 398.8 | 405.6 | 397.8 | 12,784 |
| September 15, 2025 | 412.4 | 407.8 | 407.8 | 412.4 | 407.8 | 6,602 |