400.35
+0.35(+0.09%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 11, 2025 | 397 | 400 | 400 | 400 | 396.1 | 521 |
| September 10, 2025 | 390 | 393.85 | 393.85 | 393.85 | 389.65 | 556 |
| September 09, 2025 | 390.75 | 388.05 | 388.05 | 390.75 | 385.9 | 412 |
| September 08, 2025 | 395.85 | 392.15 | 392.15 | 395.85 | 385.9 | 876 |
| September 05, 2025 | 391.1 | 392.75 | 392.75 | 393.65 | 389.45 | 288 |
| September 04, 2025 | 382.1 | 389.5 | 389.5 | 389.55 | 382.1 | 432 |
| September 03, 2025 | 387.55 | 383.95 | 383.95 | 388.45 | 382.7 | 477 |
| September 02, 2025 | 388.1 | 388.3 | 388.3 | 391.45 | 385.15 | 677 |
| September 01, 2025 | 388.3 | 389.6 | 386.76 | 393.55 | 388.3 | 315 |
| August 29, 2025 | 389.15 | 389.15 | 389.15 | 393.75 | 389.15 | 346 |
| August 28, 2025 | 393.15 | 387.7 | 387.7 | 393.15 | 386.55 | 464 |
| August 27, 2025 | 392.55 | 394.35 | 394.35 | 396.45 | 392.5 | 975 |
| August 26, 2025 | 385.35 | 391.1 | 391.1 | 391.1 | 382.85 | 735 |
| August 25, 2025 | 380.6 | 382.6 | 382.6 | 382.75 | 380 | 720 |
| August 22, 2025 | 384.05 | 381.2 | 381.2 | 388.65 | 380 | 652 |
| August 21, 2025 | 384.85 | 384.85 | 384.85 | 384.85 | 382 | 221 |
| August 20, 2025 | 376.65 | 380.65 | 380.65 | 382.85 | 376.65 | 541 |
| August 19, 2025 | 378.8 | 379.35 | 379.35 | 381.15 | 375.95 | 338 |
| August 18, 2025 | 374.55 | 379.8 | 379.8 | 380 | 374.15 | 584 |
| August 15, 2025 | 376.5 | 374.25 | 374.25 | 377.2 | 373.25 | 722 |
| August 14, 2025 | 377.75 | 377.2 | 377.2 | 379.65 | 373.75 | 1,424 |
| August 13, 2025 | 366.75 | 373.65 | 373.65 | 373.7 | 366.75 | 1,160 |
| August 12, 2025 | 367.35 | 366.2 | 366.2 | 367.6 | 365.15 | 806 |
| August 11, 2025 | 364.15 | 366.2 | 366.2 | 367.8 | 363 | 1,255 |
| August 08, 2025 | 371.05 | 366.65 | 366.65 | 371.8 | 366 | 817 |
| August 07, 2025 | 372.95 | 369.35 | 369.35 | 373.4 | 369 | 653 |
| August 06, 2025 | 369.65 | 372.05 | 372.05 | 372.05 | 368.25 | 262 |
| August 05, 2025 | 366.6 | 370.9 | 370.9 | 371.15 | 365.65 | 535 |
| August 04, 2025 | 365.2 | 364.15 | 364.15 | 366 | 362.6 | 509 |
| August 01, 2025 | 368 | 362.85 | 362.85 | 368.25 | 361.45 | 666 |
| July 31, 2025 | 365.25 | 366.4 | 366.4 | 367.15 | 362.1 | 909 |
| July 30, 2025 | 364.55 | 366.25 | 366.25 | 367.9 | 362.9 | 751 |
| July 29, 2025 | 366.2 | 366.6 | 366.6 | 368 | 364.65 | 1,644 |
| July 28, 2025 | 364.3 | 364.5 | 364.5 | 368.6 | 362.9 | 3,067 |
| July 25, 2025 | 359.55 | 361.7 | 361.7 | 362.75 | 358.15 | 971 |
| July 24, 2025 | 359.8 | 360.05 | 360.05 | 362.6 | 357.55 | 1,162 |
| July 23, 2025 | 353.95 | 357.55 | 357.55 | 359.05 | 351.85 | 4,730 |
| July 22, 2025 | 397.1 | 360.2 | 360.2 | 398.05 | 357.9 | 3,657 |
| July 21, 2025 | 398.45 | 398.1 | 398.1 | 401.15 | 396.2 | 1,060 |
| July 18, 2025 | 404.25 | 400.3 | 400.3 | 405.4 | 400.1 | 760 |
| July 17, 2025 | 406.9 | 406.3 | 406.3 | 409.1 | 405.05 | 558 |
| July 16, 2025 | 403.8 | 400.85 | 400.85 | 407.75 | 400 | 691 |
| July 15, 2025 | 406.55 | 405.1 | 405.1 | 406.75 | 404.3 | 1,172 |
| July 14, 2025 | 400.9 | 404.25 | 404.25 | 404.85 | 400.3 | 920 |
| July 11, 2025 | 394.05 | 397.25 | 397.25 | 400.2 | 393.8 | 1,701 |
| July 10, 2025 | 394 | 396.3 | 396.3 | 396.3 | 391 | 762 |
| July 09, 2025 | 396.65 | 394.55 | 394.55 | 397.6 | 393.2 | 768 |
| July 08, 2025 | 399.55 | 396.25 | 396.25 | 399.75 | 394.2 | 589 |
| July 07, 2025 | 396.5 | 399.6 | 399.6 | 400.75 | 394 | 1,331 |
| July 04, 2025 | 394.2 | 394.15 | 394.15 | 395.4 | 392.9 | 538 |
| July 03, 2025 | 393.5 | 393.5 | 393.5 | 394.55 | 391.9 | 596 |
| July 02, 2025 | 397.65 | 392.1 | 392.1 | 399.3 | 390 | 1,209 |
| July 01, 2025 | 394.65 | 396.6 | 396.6 | 396.9 | 391 | 361 |
| June 30, 2025 | 389.5 | 393.4 | 393.4 | 393.75 | 389.5 | 711 |
| June 27, 2025 | 393.25 | 390.1 | 390.1 | 393.7 | 386.4 | 898 |
| June 26, 2025 | 394.05 | 395.45 | 395.45 | 396.1 | 391.15 | 497 |
| June 25, 2025 | 398.2 | 396 | 396 | 400.1 | 396 | 1,129 |
| June 24, 2025 | 401.05 | 397.55 | 397.55 | 404.45 | 397 | 1,368 |
| June 23, 2025 | 415.05 | 416.05 | 416.05 | 416.25 | 411.15 | 2,445 |
| June 20, 2025 | 412 | 409.05 | 409.05 | 412 | 403 | 2,205 |