393.30
+0.25(+0.06%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 10, 2025 | 375.45 | 382.25 | 382.25 | 382.25 | 375.45 | 547 |
| July 09, 2025 | 372.45 | 372.25 | 372.25 | 376.6 | 372.25 | 262 |
| July 08, 2025 | 372.2 | 371.5 | 371.5 | 373.35 | 367.1 | 149 |
| July 07, 2025 | 371.3 | 372.8 | 372.8 | 372.8 | 368.9 | 285 |
| July 04, 2025 | 369.2 | 369.85 | 369.85 | 371.3 | 368.8 | 174 |
| July 03, 2025 | 373.2 | 372.75 | 372.75 | 373.6 | 370.6 | 707 |
| July 02, 2025 | 371.95 | 372.6 | 372.6 | 373.8 | 370.35 | 281 |
| July 01, 2025 | 364.45 | 372.7 | 372.7 | 372.75 | 363.7 | 823 |
| June 30, 2025 | 359.1 | 363.2 | 363.2 | 365.1 | 357.4 | 969 |
| June 27, 2025 | 355 | 355.15 | 355.15 | 357.8 | 354.35 | 189 |
| June 26, 2025 | 356.4 | 349.9 | 349.9 | 356.4 | 349 | 613 |
| June 25, 2025 | 361.25 | 356.05 | 356.05 | 362.25 | 355.7 | 269 |
| June 24, 2025 | 366.75 | 363.5 | 363.5 | 366.75 | 359.05 | 241 |
| June 23, 2025 | 361.9 | 359 | 359 | 365 | 352.15 | 642 |
| June 20, 2025 | 365.15 | 364.85 | 364.85 | 367.6 | 361.55 | 285 |
| June 19, 2025 | 367.6 | 363.7 | 363.7 | 367.6 | 361.15 | 176 |
| June 18, 2025 | 370.65 | 369.9 | 369.9 | 371.6 | 368.25 | 1,435 |
| June 17, 2025 | 367.8 | 368.8 | 368.8 | 369.05 | 363.75 | 1,018 |
| June 16, 2025 | 370.25 | 370.2 | 370.2 | 373.35 | 368.05 | 1,033 |
| June 13, 2025 | 370.55 | 371.15 | 371.15 | 374.25 | 369.6 | 620 |
| June 12, 2025 | 376.05 | 375.45 | 375.45 | 376.8 | 371.7 | 412 |
| June 11, 2025 | 381.35 | 378.45 | 378.45 | 382.8 | 378.45 | 811 |
| June 10, 2025 | 378.75 | 382.2 | 382.2 | 383.05 | 378.75 | 260 |
| June 09, 2025 | 379.7 | 378.8 | 378.8 | 382 | 378.1 | 620 |
| June 06, 2025 | 381.25 | 381.25 | 381.25 | 382.2 | 379.25 | 163 |
| June 05, 2025 | 387.95 | 382.2 | 382.2 | 387.95 | 380.95 | 1,373 |
| June 04, 2025 | 372.8 | 384.8 | 384.8 | 384.8 | 372.8 | 416 |
| June 03, 2025 | 374.45 | 374.5 | 374.5 | 375.75 | 371 | 374 |
| June 02, 2025 | 368.35 | 370.85 | 370.85 | 372.4 | 365.85 | 342 |
| May 30, 2025 | 369.6 | 372.3 | 372.3 | 373.65 | 367.9 | 462 |
| May 29, 2025 | 370.6 | 366.25 | 366.25 | 371.1 | 365.6 | 327 |
| May 28, 2025 | 370.2 | 366.5 | 366.5 | 370.55 | 365.45 | 461 |
| May 27, 2025 | 370.65 | 373.35 | 373.35 | 375.2 | 370.65 | 342 |