364.05
+1.8(+0.50%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 23, 2025 | 363 | 364.05 | 364.05 | 364.05 | 362.4 | 140 |
| December 22, 2025 | 360.65 | 362.25 | 362.25 | 362.25 | 360.2 | 169 |
| December 19, 2025 | 359.55 | 360.85 | 360.85 | 360.85 | 359 | 1,783 |
| December 18, 2025 | 356.65 | 360.05 | 360.05 | 360.05 | 356.65 | 1,713 |
| December 17, 2025 | 357.15 | 356.55 | 356.55 | 358.75 | 356.55 | 469 |
| December 16, 2025 | 357.6 | 356.65 | 356.65 | 358.3 | 356.1 | 754 |
| December 15, 2025 | 359.2 | 358.6 | 358.6 | 359.9 | 358.25 | 391 |
| December 12, 2025 | 358.45 | 355.7 | 355.7 | 359.15 | 355.7 | 105 |
| December 11, 2025 | 351.85 | 354.85 | 354.85 | 355.3 | 351.85 | 146 |
| December 10, 2025 | 349.95 | 352.5 | 352.5 | 352.75 | 349.95 | 486 |
| December 09, 2025 | 352.15 | 354.15 | 354.15 | 354.15 | 351.6 | 164 |
| December 08, 2025 | 351.75 | 351.05 | 351.05 | 351.75 | 350.95 | 223 |
| December 05, 2025 | 351.8 | 352.45 | 352.45 | 352.45 | 350.55 | 637 |
| December 04, 2025 | 349.55 | 351.5 | 351.5 | 351.5 | 349.55 | 463 |
| December 03, 2025 | 347.5 | 348.6 | 348.6 | 348.6 | 347.05 | 195 |
| December 02, 2025 | 348.05 | 348.6 | 348.6 | 348.75 | 347.3 | 224 |
| December 01, 2025 | 347.8 | 348.3 | 348.3 | 348.3 | 346.8 | 390 |
| November 28, 2025 | 348.25 | 350.3 | 350.3 | 350.3 | 348.25 | 749 |
| November 27, 2025 | 347.45 | 347.65 | 347.65 | 348.05 | 347.45 | 122 |
| November 26, 2025 | 345.2 | 346.35 | 346.35 | 347.9 | 345.2 | 85 |
| November 25, 2025 | 341.95 | 344.2 | 344.2 | 344.2 | 341.15 | 391 |
| November 24, 2025 | 341.95 | 340.1 | 340.1 | 341.95 | 339.5 | 652 |
| November 21, 2025 | 336.85 | 340.6 | 340.6 | 340.6 | 336.75 | 155 |
| November 20, 2025 | 341.35 | 340.35 | 340.35 | 342.9 | 340.35 | 116 |
| November 19, 2025 | 336.5 | 337.05 | 337.05 | 339.2 | 336.5 | 189 |
| November 18, 2025 | 336.75 | 337.75 | 337.75 | 337.75 | 335.3 | 220 |
| November 17, 2025 | 344.9 | 341.3 | 341.3 | 344.9 | 341.3 | 304 |
| November 14, 2025 | 346.45 | 345.55 | 345.55 | 347 | 344.55 | 196 |
| November 13, 2025 | 352.85 | 348.85 | 348.85 | 352.85 | 348.85 | 873 |
| November 12, 2025 | 349.55 | 353.65 | 353.65 | 353.7 | 349.55 | 213 |
| November 11, 2025 | 348.05 | 347.5 | 347.5 | 348.65 | 347.5 | 26 |
| November 10, 2025 | 345.6 | 347.3 | 347.3 | 347.65 | 345.6 | 74 |
| November 07, 2025 | 346.15 | 341.85 | 341.85 | 346.15 | 341.85 | 330 |
| November 06, 2025 | 345.85 | 342.8 | 342.8 | 346.7 | 342.8 | 282 |
| November 05, 2025 | 344.55 | 345.35 | 345.35 | 346 | 344.55 | 81 |
| November 04, 2025 | 341.65 | 345.5 | 345.5 | 346.2 | 341.4 | 227 |
| November 03, 2025 | 344.85 | 344.8 | 344.8 | 346 | 343 | 684 |
| October 31, 2025 | 342.55 | 342.25 | 342.25 | 343.35 | 341.55 | 510 |
| October 30, 2025 | 342.8 | 344.05 | 344.05 | 345 | 341.1 | 442 |
| October 29, 2025 | 344.2 | 341 | 341 | 344.2 | 341 | 210 |
| October 28, 2025 | 344.8 | 343.25 | 343.25 | 345.2 | 343.25 | 46 |
| October 27, 2025 | 344.85 | 344.15 | 344.15 | 345.75 | 344.15 | 351 |
| October 24, 2025 | 341.7 | 342.05 | 342.05 | 342.9 | 340.65 | 238 |
| October 23, 2025 | 341.75 | 340.05 | 340.05 | 341.75 | 339.95 | 529 |
| October 22, 2025 | 341.55 | 339.35 | 339.35 | 342.15 | 339.35 | 848 |
| October 21, 2025 | 340.7 | 342.3 | 342.3 | 343.1 | 340.7 | 311 |
| October 20, 2025 | 338.05 | 340.9 | 340.9 | 340.9 | 337.8 | 1,200 |
| October 17, 2025 | 332.3 | 336.15 | 336.15 | 336.5 | 329.35 | 550 |
| October 16, 2025 | 344 | 341.65 | 341.65 | 344 | 340.95 | 161 |
| October 15, 2025 | 345.5 | 344 | 344 | 346 | 344 | 193 |
| October 14, 2025 | 340.35 | 344.05 | 344.05 | 344.05 | 339.7 | 151 |
| October 13, 2025 | 340.65 | 343.45 | 343.45 | 343.45 | 340.65 | 84 |
| October 10, 2025 | 345.75 | 340.35 | 340.35 | 346.45 | 340.35 | 255 |
| October 09, 2025 | 346.35 | 345.2 | 345.2 | 346.8 | 345.2 | 31 |
| October 08, 2025 | 347.5 | 346.85 | 346.85 | 348.2 | 346.2 | 186 |
| October 07, 2025 | 345.9 | 346.6 | 346.6 | 347.35 | 345.9 | 432 |
| October 06, 2025 | 345.65 | 346.15 | 346.15 | 347.35 | 344.3 | 399 |
| October 03, 2025 | 343.95 | 345.9 | 345.9 | 345.9 | 343.9 | 818 |
| October 02, 2025 | 344.15 | 343.5 | 343.5 | 344.15 | 342.9 | 111 |
| October 01, 2025 | 342.6 | 345.45 | 345.45 | 345.45 | 342.55 | 318 |