374.15
+7.7(+2.10%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 02, 2025 | 369.9 | 374.15 | 374.15 | 374.15 | 369.75 | 633 |
| October 01, 2025 | 366.45 | 366.45 | 366.45 | 368.7 | 366.45 | 321 |
| September 30, 2025 | 364.6 | 368.2 | 368.2 | 368.2 | 360.55 | 455 |
| September 29, 2025 | 367.95 | 365.25 | 365.25 | 368.1 | 365.25 | 570 |
| September 26, 2025 | 367.65 | 367.05 | 367.05 | 367.65 | 365.35 | 210 |
| September 25, 2025 | 365.9 | 366 | 366 | 367.35 | 365 | 224 |
| September 24, 2025 | 372.55 | 366.95 | 366.95 | 373 | 366.95 | 1,790 |
| September 23, 2025 | 363.9 | 374.8 | 374.8 | 377.95 | 363.5 | 402 |
| September 22, 2025 | 369.75 | 369.75 | 369.75 | 369.75 | 369.75 | 620 |
| September 19, 2025 | 374.7 | 369.75 | 369.75 | 375.2 | 369.5 | 432 |
| September 18, 2025 | 377.5 | 378.45 | 378.45 | 379.65 | 376.5 | 134 |
| September 17, 2025 | 377 | 377.25 | 377.25 | 377.25 | 376.25 | 80 |
| September 16, 2025 | 381.35 | 377.45 | 377.45 | 381.9 | 377.45 | 421 |
| September 15, 2025 | 383.15 | 388.5 | 388.5 | 390.2 | 383.15 | 214 |
| September 12, 2025 | 383.5 | 381 | 381 | 383.5 | 379.8 | 333 |
| September 11, 2025 | 388.95 | 384 | 384 | 388.95 | 382.9 | 430 |
| September 10, 2025 | 390 | 388.1 | 388.1 | 393.55 | 387.4 | 248 |
| September 09, 2025 | 398.4 | 396.45 | 396.45 | 400.15 | 395 | 395 |
| September 08, 2025 | 399.75 | 402.15 | 402.15 | 402.95 | 399.2 | 821 |
| September 05, 2025 | 398.2 | 402.65 | 402.65 | 402.65 | 397 | 286 |
| September 04, 2025 | 401.45 | 404.4 | 404.4 | 407 | 401.4 | 290 |
| September 03, 2025 | 398.8 | 399.45 | 399.45 | 399.45 | 395.85 | 606 |
| September 02, 2025 | 394.15 | 396.8 | 396.8 | 397.4 | 394.15 | 102 |
| September 01, 2025 | 399.55 | 397 | 397 | 399.75 | 396.55 | 240 |
| August 29, 2025 | 402.6 | 397.95 | 397.95 | 402.6 | 397.95 | 179 |
| August 28, 2025 | 406 | 402.25 | 402.25 | 407.6 | 401.95 | 353 |
| August 27, 2025 | 397.2 | 401.25 | 401.25 | 404.8 | 396.75 | 548 |
| August 26, 2025 | 395.45 | 396.75 | 396.75 | 399 | 395.45 | 266 |
| August 25, 2025 | 397 | 396.95 | 396.95 | 398.65 | 396.2 | 140 |
| August 22, 2025 | 400.9 | 399 | 399 | 401.2 | 399 | 148 |
| August 21, 2025 | 401.15 | 400.7 | 400.7 | 401.15 | 400.15 | 112 |
| August 20, 2025 | 399.6 | 406.75 | 406.75 | 408 | 399.6 | 412 |
| August 19, 2025 | 394.95 | 399.95 | 399.95 | 401 | 394.4 | 387 |
| August 18, 2025 | 393.15 | 393.3 | 393.3 | 393.3 | 389.95 | 630 |
| August 15, 2025 | 391 | 393.05 | 393.05 | 393.6 | 390.75 | 66 |
| August 14, 2025 | 387.8 | 388.75 | 388.75 | 391.4 | 387.8 | 687 |
| August 13, 2025 | 380.75 | 388.1 | 388.1 | 388.45 | 379 | 105 |
| August 12, 2025 | 381.45 | 379.3 | 379.3 | 381.9 | 377 | 535 |
| August 11, 2025 | 384.4 | 380.35 | 380.35 | 384.95 | 380.35 | 120 |
| August 08, 2025 | 384.2 | 384.3 | 384.3 | 384.4 | 380.7 | 189 |
| August 07, 2025 | 378.6 | 382.1 | 382.1 | 384 | 376.55 | 288 |
| August 06, 2025 | 373.4 | 374.7 | 374.7 | 375.1 | 369.8 | 154 |
| August 05, 2025 | 379.95 | 373.25 | 373.25 | 380.05 | 369.6 | 328 |
| August 04, 2025 | 375.45 | 380 | 380 | 380.6 | 375.45 | 357 |
| August 01, 2025 | 385.5 | 377.85 | 377.85 | 385.7 | 377.6 | 112 |
| July 31, 2025 | 392.35 | 388.05 | 388.05 | 395 | 388.05 | 633 |
| July 30, 2025 | 369.8 | 387.65 | 387.65 | 391 | 369.8 | 1,514 |
| July 29, 2025 | 373.95 | 371.7 | 371.7 | 375.6 | 371.4 | 278 |
| July 28, 2025 | 377.5 | 370.55 | 370.55 | 378 | 370.55 | 612 |
| July 25, 2025 | 371.55 | 374.9 | 374.9 | 377.4 | 371.25 | 180 |
| July 24, 2025 | 375.6 | 373.6 | 373.6 | 377.2 | 371.4 | 388 |
| July 23, 2025 | 375.55 | 374.8 | 374.8 | 377.95 | 373.65 | 1,105 |
| July 22, 2025 | 362.35 | 368 | 368 | 368 | 361.65 | 893 |
| July 21, 2025 | 363.45 | 362.65 | 362.65 | 364.45 | 360.3 | 798 |
| July 18, 2025 | 365.2 | 362.55 | 362.55 | 365.8 | 362 | 404 |
| July 17, 2025 | 365.35 | 364.25 | 364.25 | 368 | 364.25 | 264 |
| July 16, 2025 | 367.2 | 364 | 364 | 367.8 | 363.6 | 572 |
| July 15, 2025 | 369.15 | 367.5 | 367.5 | 372.3 | 367.5 | 433 |
| July 14, 2025 | 369.65 | 372.5 | 372.5 | 373 | 369.65 | 780 |
| July 11, 2025 | 379.8 | 373.8 | 373.8 | 379.8 | 373.6 | 173 |