397.05
-10.85(-2.66%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 406.45 | 397.05 | 397.05 | 406.45 | 393.85 | 454 |
| November 06, 2025 | 411.05 | 407.9 | 407.9 | 412.15 | 407.3 | 552 |
| November 05, 2025 | 422 | 416.35 | 416.35 | 425.15 | 414.1 | 574 |
| November 04, 2025 | 421.3 | 422.95 | 422.95 | 423.6 | 420.45 | 277 |
| November 03, 2025 | 427.45 | 424.1 | 424.1 | 428 | 423.4 | 219 |
| October 31, 2025 | 421.05 | 423.65 | 423.65 | 425.75 | 421.05 | 467 |
| October 30, 2025 | 416.6 | 425.15 | 425.15 | 427.1 | 416.45 | 862 |
| October 29, 2025 | 416.7 | 418.4 | 418.4 | 418.4 | 414.75 | 513 |
| October 28, 2025 | 415.45 | 418.6 | 418.6 | 419.5 | 415.45 | 543 |
| October 27, 2025 | 419 | 417.35 | 417.35 | 419 | 412.65 | 435 |
| October 24, 2025 | 420.9 | 417.25 | 417.25 | 422.95 | 417.25 | 361 |
| October 23, 2025 | 418.75 | 423.7 | 423.7 | 424.85 | 418.75 | 166 |
| October 22, 2025 | 420.95 | 417.9 | 417.9 | 424.9 | 417.9 | 338 |
| October 21, 2025 | 435.2 | 425.25 | 425.25 | 454.95 | 417.7 | 2,087 |
| October 20, 2025 | 425.05 | 431.05 | 431.05 | 431.05 | 424.95 | 602 |
| October 17, 2025 | 419.75 | 422.05 | 422.05 | 422.55 | 414 | 1,663 |
| October 16, 2025 | 427.85 | 426.9 | 426.9 | 430.05 | 426.3 | 584 |
| October 15, 2025 | 433.65 | 428.45 | 428.45 | 435 | 428.45 | 969 |
| October 14, 2025 | 433.6 | 433.3 | 433.3 | 435.05 | 431.95 | 679 |
| October 13, 2025 | 428.5 | 438.1 | 438.1 | 438.25 | 428.2 | 1,220 |
| October 10, 2025 | 440 | 438.1 | 438.1 | 440.15 | 435 | 936 |
| October 09, 2025 | 443.9 | 442.7 | 442.7 | 443.9 | 440.25 | 691 |
| October 08, 2025 | 440.45 | 442.25 | 442.25 | 442.8 | 439.15 | 628 |
| October 07, 2025 | 440.4 | 437.75 | 437.75 | 442.75 | 437.2 | 377 |
| October 06, 2025 | 435.85 | 439.3 | 439.3 | 439.3 | 432.8 | 1,537 |
| October 03, 2025 | 425.2 | 430.6 | 430.6 | 430.6 | 425.2 | 555 |
| October 02, 2025 | 426.05 | 427.25 | 427.25 | 429.15 | 424.8 | 744 |
| October 01, 2025 | 425.5 | 429.35 | 429.35 | 429.75 | 421.9 | 2,495 |
| September 30, 2025 | 423.5 | 423.7 | 423.7 | 424.5 | 419 | 1,138 |
| September 29, 2025 | 421.15 | 425.15 | 425.15 | 426.2 | 417.5 | 1,557 |
| September 26, 2025 | 416 | 416.3 | 416.3 | 418.4 | 414.5 | 377 |
| September 25, 2025 | 415.35 | 417.25 | 417.25 | 420.85 | 415 | 1,791 |
| September 24, 2025 | 413 | 416.8 | 416.8 | 421.15 | 412.5 | 578 |
| September 23, 2025 | 406.6 | 408.75 | 408.75 | 411.5 | 406.6 | 557 |
| September 22, 2025 | 403.65 | 405.35 | 405.35 | 406.3 | 401.2 | 531 |
| September 19, 2025 | 402.35 | 401.95 | 401.95 | 404 | 399.9 | 678 |
| September 18, 2025 | 400.6 | 398.8 | 398.8 | 401.45 | 397.85 | 444 |
| September 17, 2025 | 401.1 | 400.3 | 400.3 | 402.5 | 399.3 | 277 |
| September 16, 2025 | 401.95 | 400.75 | 400.75 | 403.7 | 399.45 | 441 |
| September 15, 2025 | 402.6 | 402.6 | 402.6 | 402.95 | 399 | 616 |
| September 12, 2025 | 400.45 | 400.6 | 400.6 | 401.65 | 398.55 | 251 |
| 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 |