409.80
-1.1(-0.27%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 23, 2025 | 411.9 | 409.8 | 409.8 | 412 | 409.05 | 73 |
| December 22, 2025 | 405.15 | 410.9 | 410.9 | 410.9 | 400.2 | 489 |
| December 19, 2025 | 400 | 401.8 | 401.8 | 402.6 | 397.45 | 145 |
| December 18, 2025 | 400 | 400.6 | 400.6 | 408.35 | 400 | 558 |
| December 17, 2025 | 399.55 | 404.3 | 404.3 | 405.05 | 399.55 | 220 |
| December 16, 2025 | 407.7 | 404.8 | 404.8 | 407.7 | 404.2 | 204 |
| December 15, 2025 | 410.15 | 410.95 | 410.95 | 410.95 | 406 | 162 |
| December 12, 2025 | 406.55 | 407.7 | 407.7 | 407.7 | 403 | 226 |
| December 11, 2025 | 400.45 | 407 | 407 | 407 | 398.85 | 318 |
| December 10, 2025 | 400.65 | 399.5 | 399.5 | 401.45 | 392.7 | 120 |
| December 09, 2025 | 400.55 | 405.45 | 405.45 | 405.6 | 398.9 | 296 |
| December 08, 2025 | 388.95 | 398.85 | 398.85 | 398.85 | 387.9 | 1,113 |
| December 05, 2025 | 384.35 | 386.9 | 386.9 | 386.9 | 383.65 | 388 |
| December 04, 2025 | 383.4 | 383.3 | 383.3 | 384.75 | 381.65 | 752 |
| December 03, 2025 | 381.2 | 377.4 | 377.4 | 381.45 | 377.4 | 522 |
| December 02, 2025 | 379.9 | 381.3 | 381.3 | 381.3 | 377 | 396 |
| December 01, 2025 | 393.25 | 382.2 | 382.2 | 393.25 | 381.85 | 457 |
| November 28, 2025 | 390.35 | 391.4 | 391.4 | 394.9 | 390.35 | 338 |
| November 27, 2025 | 393 | 390 | 390 | 393 | 390 | 133 |
| November 26, 2025 | 389.65 | 392.05 | 392.05 | 392.05 | 388 | 94 |
| November 25, 2025 | 390.55 | 389.9 | 389.9 | 399.35 | 387.7 | 296 |
| November 24, 2025 | 404.05 | 394.8 | 394.8 | 404.05 | 394.6 | 600 |
| November 21, 2025 | 405 | 404.35 | 404.35 | 407.35 | 402.35 | 492 |
| November 20, 2025 | 408.1 | 406.15 | 406.15 | 411.8 | 406.15 | 173 |
| November 19, 2025 | 410 | 407.75 | 407.75 | 412.3 | 406.7 | 517 |
| November 18, 2025 | 404.5 | 409.9 | 409.9 | 410.2 | 404.25 | 416 |
| November 17, 2025 | 401.1 | 403.65 | 403.65 | 403.65 | 400.4 | 485 |
| November 14, 2025 | 391.6 | 399.1 | 399.1 | 399.1 | 390.05 | 438 |
| November 13, 2025 | 394.4 | 393.65 | 393.65 | 395.4 | 393.6 | 124 |
| November 12, 2025 | 395.35 | 395.95 | 395.95 | 396.55 | 393.95 | 656 |
| November 11, 2025 | 391.1 | 392.5 | 392.5 | 392.95 | 388.4 | 257 |
| November 10, 2025 | 396.95 | 389.45 | 389.45 | 399.3 | 389.35 | 931 |
| 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 |