403.40
-1.4(-0.35%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 12, 2025 | 410 | 411.6 | 411.6 | 413 | 409 | 13,588 |
| September 11, 2025 | 401.4 | 409 | 409 | 409 | 401.4 | 17,105 |
| September 10, 2025 | 404.4 | 401.4 | 401.4 | 405.8 | 401 | 15,250 |
| September 09, 2025 | 404 | 402 | 402 | 405 | 400.8 | 7,987 |
| September 08, 2025 | 400 | 403.4 | 403.4 | 404.2 | 397 | 12,534 |
| September 05, 2025 | 405.4 | 398.6 | 398.6 | 405.4 | 398.4 | 16,476 |
| September 04, 2025 | 403.8 | 404.4 | 404.4 | 405.6 | 402.2 | 5,932 |
| September 03, 2025 | 406.8 | 405.6 | 404.31 | 407.6 | 404.2 | 11,424 |
| September 02, 2025 | 407 | 407.2 | 405.91 | 410 | 406.8 | 20,886 |
| September 01, 2025 | 409.2 | 406.8 | 405.51 | 409.2 | 404.8 | 5,549 |
| August 29, 2025 | 413 | 410 | 410 | 414 | 409.6 | 10,152 |
| August 28, 2025 | 415 | 411 | 411 | 416.2 | 410.6 | 10,245 |
| August 27, 2025 | 414.2 | 415.6 | 415.6 | 417.2 | 413.2 | 8,478 |
| August 26, 2025 | 409.6 | 410.8 | 410.8 | 411.4 | 408 | 15,920 |
| August 25, 2025 | 410.8 | 409.4 | 409.4 | 413 | 408.8 | 6,548 |
| August 22, 2025 | 414.8 | 411.6 | 411.6 | 417.6 | 410 | 7,106 |
| August 21, 2025 | 414 | 415.6 | 415.6 | 416 | 412 | 12,145 |
| August 20, 2025 | 410.6 | 414 | 414 | 417.2 | 410.6 | 8,514 |
| August 19, 2025 | 410 | 411.4 | 411.4 | 413.2 | 408.4 | 7,040 |
| August 18, 2025 | 410 | 410 | 410 | 412.2 | 409.2 | 6,120 |
| August 15, 2025 | 411 | 411 | 411 | 411.8 | 408.8 | 8,544 |
| August 14, 2025 | 406 | 408.6 | 408.6 | 409.2 | 405.8 | 9,816 |
| August 13, 2025 | 405.6 | 402.8 | 402.8 | 406.8 | 399.8 | 10,577 |
| August 12, 2025 | 406.2 | 404.6 | 404.6 | 406.8 | 403.6 | 9,847 |
| August 11, 2025 | 405 | 402.2 | 402.2 | 407.6 | 402.2 | 25,311 |
| August 08, 2025 | 405 | 404.6 | 404.6 | 405.8 | 401.8 | 9,907 |
| August 07, 2025 | 405 | 402.8 | 402.8 | 408.6 | 402.8 | 8,488 |
| August 06, 2025 | 405.8 | 405.6 | 405.6 | 407.4 | 403.2 | 11,340 |
| August 05, 2025 | 404.2 | 405.4 | 405.4 | 407.4 | 403 | 24,476 |
| August 04, 2025 | 396 | 403.4 | 403.4 | 404.6 | 395.2 | 16,850 |
| August 01, 2025 | 403.4 | 396.4 | 396.4 | 411.6 | 388.2 | 31,333 |
| July 31, 2025 | 405 | 405.4 | 405.4 | 409.8 | 401 | 26,333 |
| July 30, 2025 | 407 | 409.4 | 409.4 | 412 | 406.4 | 15,022 |
| July 29, 2025 | 406.2 | 407.4 | 407.4 | 408.6 | 404.4 | 33,842 |
| July 28, 2025 | 405.2 | 404.6 | 404.6 | 405.4 | 402.2 | 14,595 |
| July 25, 2025 | 401.6 | 399.8 | 399.8 | 403.4 | 399.6 | 11,503 |
| July 24, 2025 | 400 | 400 | 400 | 401.6 | 393.4 | 10,828 |
| July 23, 2025 | 404.8 | 400.8 | 400.8 | 404.8 | 400.6 | 15,002 |
| July 22, 2025 | 403.8 | 400.6 | 400.6 | 407.4 | 400.6 | 10,371 |
| July 21, 2025 | 399.2 | 403.8 | 403.8 | 405 | 398 | 16,333 |
| July 18, 2025 | 398.2 | 397 | 397 | 400 | 395 | 14,398 |
| July 17, 2025 | 396 | 396.4 | 396.4 | 397.4 | 394.2 | 25,965 |
| July 16, 2025 | 395 | 391 | 391 | 399 | 390.6 | 13,395 |
| July 15, 2025 | 400.2 | 398 | 398 | 402.6 | 398 | 13,113 |
| July 14, 2025 | 401 | 401.4 | 401.4 | 402 | 398.8 | 12,385 |
| July 11, 2025 | 401.4 | 397.6 | 397.6 | 403.4 | 397.6 | 9,669 |
| July 10, 2025 | 402 | 403.2 | 403.2 | 404.2 | 401.2 | 14,221 |
| July 09, 2025 | 400.4 | 402 | 402 | 407 | 400.2 | 11,333 |
| July 08, 2025 | 401.8 | 401.8 | 401.8 | 402.8 | 399.6 | 12,155 |
| July 07, 2025 | 402.6 | 402.6 | 402.6 | 405.4 | 400.2 | 48,821 |