362.65
-3.95001(-1.08%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 23, 2025 | 365.45 | 362.65 | 362.65 | 365.9 | 360.75 | 1,672 |
| December 22, 2025 | 369.4 | 366.6 | 366.6 | 369.4 | 366.6 | 394 |
| December 19, 2025 | 373.9 | 371 | 371 | 374.1 | 369.05 | 417 |
| December 18, 2025 | 374.15 | 376 | 376 | 378.2 | 374.15 | 252 |
| December 17, 2025 | 372.95 | 375.7 | 375.7 | 375.7 | 372.15 | 1,023 |
| December 16, 2025 | 373.75 | 373.5 | 373.5 | 375.2 | 372.45 | 1,747 |
| December 15, 2025 | 372.2 | 371.85 | 371.85 | 373.65 | 371.85 | 454 |
| December 12, 2025 | 369.05 | 370.75 | 370.75 | 373.8 | 369.05 | 185 |
| December 11, 2025 | 367.45 | 372 | 372 | 374.1 | 367.45 | 312 |
| December 10, 2025 | 366 | 370.85 | 370.85 | 370.85 | 365.95 | 704 |
| December 09, 2025 | 366.8 | 368.2 | 368.2 | 368.35 | 366.45 | 370 |
| December 08, 2025 | 368.5 | 365.35 | 365.35 | 368.5 | 363 | 334 |
| December 05, 2025 | 370.05 | 372.75 | 372.75 | 373.1 | 366.7 | 250 |
| December 04, 2025 | 368.35 | 369 | 369 | 370.85 | 368.35 | 303 |
| December 03, 2025 | 370.45 | 369.25 | 369.25 | 371.25 | 365 | 180 |
| December 02, 2025 | 381.3 | 371.7 | 371.7 | 381.3 | 368.9 | 472 |
| December 01, 2025 | 374.05 | 377.85 | 377.85 | 378.95 | 374.05 | 424 |
| November 28, 2025 | 372.7 | 375.7 | 375.7 | 375.7 | 372.05 | 263 |
| November 27, 2025 | 373.25 | 372.7 | 372.7 | 374.35 | 372.1 | 315 |
| November 26, 2025 | 374.4 | 373.8 | 373.8 | 377.15 | 371.35 | 752 |
| November 25, 2025 | 367.3 | 367.2 | 367.2 | 368.35 | 364.35 | 868 |
| November 24, 2025 | 365.45 | 365.35 | 365.35 | 368.35 | 363.7 | 458 |
| November 21, 2025 | 355.7 | 361.45 | 361.45 | 362.1 | 355.7 | 348 |
| November 20, 2025 | 352.3 | 352.15 | 352.15 | 355.45 | 351 | 1,408 |
| November 19, 2025 | 349.45 | 350.65 | 350.65 | 354.6 | 349.45 | 224 |
| November 18, 2025 | 352.8 | 351.45 | 351.45 | 353 | 350 | 376 |
| November 17, 2025 | 358.65 | 354.85 | 354.85 | 358.65 | 354.85 | 353 |
| November 14, 2025 | 357.65 | 358.8 | 358.8 | 362.4 | 355.3 | 639 |
| November 13, 2025 | 358.55 | 360.65 | 360.65 | 363.85 | 356.8 | 889 |
| November 12, 2025 | 357.4 | 356.9 | 356.9 | 358.8 | 356.55 | 346 |
| November 11, 2025 | 354.6 | 356.75 | 356.75 | 358.5 | 354.55 | 421 |
| November 10, 2025 | 357.35 | 353.95 | 353.95 | 357.45 | 353.95 | 859 |
| November 07, 2025 | 353.75 | 354.3 | 354.3 | 354.5 | 349.65 | 921 |
| November 06, 2025 | 359.5 | 353.6 | 353.6 | 359.7 | 353.6 | 317 |
| November 05, 2025 | 359.6 | 362.4 | 362.4 | 362.4 | 359.6 | 433 |
| November 04, 2025 | 357.65 | 360.45 | 360.45 | 362.65 | 355.9 | 433 |
| November 03, 2025 | 361.3 | 361.65 | 361.65 | 364.9 | 360.2 | 248 |
| October 31, 2025 | 368.45 | 362.6 | 362.6 | 369.7 | 361.45 | 396 |
| October 30, 2025 | 367.8 | 367.35 | 367.35 | 370.7 | 366 | 565 |
| October 29, 2025 | 367.3 | 368.55 | 368.55 | 369.95 | 367.3 | 324 |
| October 28, 2025 | 375.9 | 370.5 | 370.5 | 375.9 | 370 | 490 |
| October 27, 2025 | 376.1 | 375.5 | 375.5 | 376.8 | 375.3 | 186 |
| October 24, 2025 | 373.75 | 374.5 | 374.5 | 377.3 | 373.75 | 635 |
| October 23, 2025 | 370.1 | 375.15 | 375.15 | 380.95 | 370.1 | 7,314 |
| October 22, 2025 | 372.65 | 371.4 | 371.4 | 376.5 | 368 | 1,410 |
| October 21, 2025 | 395.1 | 398.25 | 398.25 | 398.25 | 394.05 | 343 |
| October 20, 2025 | 393.5 | 395.45 | 395.45 | 395.45 | 391.3 | 3,226 |
| October 17, 2025 | 380.85 | 390.5 | 390.5 | 390.5 | 380.25 | 723 |
| October 16, 2025 | 379.15 | 386.3 | 386.3 | 386.3 | 379.15 | 351 |
| October 15, 2025 | 376.95 | 380.65 | 380.65 | 380.65 | 376.95 | 479 |
| October 14, 2025 | 369.75 | 368.7 | 368.7 | 371.25 | 368.35 | 306 |
| October 13, 2025 | 370.95 | 370.15 | 370.15 | 373.5 | 369.2 | 104 |
| October 10, 2025 | 378.55 | 369.65 | 369.65 | 378.55 | 369 | 385 |
| October 09, 2025 | 379 | 376.05 | 376.05 | 382.25 | 376.05 | 281 |
| October 08, 2025 | 379.3 | 383 | 383 | 384.2 | 379.3 | 200 |
| October 07, 2025 | 374.4 | 379.1 | 379.1 | 379.1 | 372.3 | 174 |
| October 06, 2025 | 374 | 373.75 | 373.75 | 376.65 | 372.3 | 335 |
| October 03, 2025 | 373.1 | 376.55 | 376.55 | 376.55 | 373.1 | 162 |
| 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 |