432.25
+5.3(+1.24%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 428.1 | 432.25 | 432.25 | 432.5 | 428.1 | 859 |
| August 15, 2025 | 427.75 | 426.95 | 426.95 | 428.55 | 426.75 | 1,171 |
| August 14, 2025 | 420.7 | 422.9 | 422.9 | 422.9 | 420.45 | 109 |
| August 13, 2025 | 414.95 | 418.95 | 418.95 | 418.95 | 414.95 | 409 |
| August 12, 2025 | 414.55 | 413.9 | 413.9 | 415.3 | 413.9 | 305 |
| August 11, 2025 | 413.2 | 415.25 | 415.25 | 416.05 | 413.2 | 728 |
| August 08, 2025 | 411.1 | 411 | 411 | 412.6 | 410.75 | 628 |
| August 07, 2025 | 411.65 | 408.15 | 408.15 | 413.9 | 408 | 2,016 |
| August 06, 2025 | 421.25 | 413.9 | 413.9 | 421.25 | 413.6 | 1,891 |
| August 05, 2025 | 422.9 | 420.4 | 420.4 | 422.9 | 419.5 | 475 |
| August 04, 2025 | 416.2 | 420.55 | 420.55 | 420.55 | 416.2 | 549 |
| August 01, 2025 | 417.7 | 414.6 | 414.6 | 418.7 | 413.45 | 3,225 |
| July 31, 2025 | 428.3 | 426.1 | 426.1 | 429.1 | 425.75 | 717 |
| July 30, 2025 | 427.65 | 429.5 | 429.5 | 429.7 | 427.1 | 320 |
| July 29, 2025 | 432.8 | 428.15 | 428.15 | 432.8 | 426 | 435 |
| July 28, 2025 | 430.75 | 431.05 | 431.05 | 431.85 | 430 | 692 |
| July 25, 2025 | 426.5 | 427.45 | 427.45 | 429.5 | 426.5 | 138 |
| July 24, 2025 | 427 | 427.05 | 427.05 | 428.15 | 427 | 413 |
| July 23, 2025 | 420.8 | 424.95 | 424.95 | 425.35 | 420.8 | 590 |
| July 22, 2025 | 413.2 | 416.85 | 416.85 | 419.5 | 412 | 891 |
| July 21, 2025 | 417.05 | 414.8 | 414.8 | 417.95 | 414.1 | 570 |
| July 18, 2025 | 420.35 | 417.95 | 417.95 | 420.35 | 415.3 | 444 |
| July 17, 2025 | 424.05 | 421.9 | 421.9 | 424.6 | 421.45 | 261 |
| July 16, 2025 | 419.15 | 419.75 | 419.75 | 424.95 | 419.15 | 542 |
| July 15, 2025 | 425.05 | 420.95 | 420.95 | 425.5 | 420.45 | 305 |
| July 14, 2025 | 423.15 | 424.3 | 424.3 | 424.3 | 423 | 299 |
| July 11, 2025 | 429.3 | 422.85 | 422.85 | 429.3 | 422.15 | 827 |
| July 10, 2025 | 424.6 | 430.7 | 430.7 | 430.7 | 424.6 | 21 |
| July 09, 2025 | 422.65 | 423.15 | 423.15 | 424.35 | 422.5 | 287 |
| July 08, 2025 | 420.6 | 425.15 | 425.15 | 425.15 | 419.7 | 739 |
| July 07, 2025 | 423.15 | 421.45 | 421.45 | 424.2 | 420.8 | 387 |
| July 04, 2025 | 421.05 | 422.25 | 422.25 | 422.65 | 420.75 | 53 |
| July 03, 2025 | 422.8 | 422.45 | 422.45 | 424 | 422.2 | 256 |
| July 02, 2025 | 425.7 | 424.15 | 424.15 | 425.7 | 423.3 | 802 |
| July 01, 2025 | 421.75 | 427.15 | 427.15 | 427.55 | 418.75 | 897 |
| June 30, 2025 | 420.9 | 420.85 | 420.85 | 421.55 | 420.75 | 596 |
| June 27, 2025 | 422.4 | 422.75 | 422.75 | 423.1 | 421.25 | 185 |
| June 26, 2025 | 421.8 | 422.65 | 422.65 | 422.95 | 420.5 | 263 |
| June 25, 2025 | 424.1 | 422.3 | 422.3 | 424.1 | 421.85 | 564 |
| June 24, 2025 | 423.65 | 421.55 | 421.55 | 423.65 | 421.5 | 217 |
| June 23, 2025 | 422.6 | 420.8 | 420.8 | 424.6 | 420.8 | 307 |
| June 20, 2025 | 424.6 | 423.65 | 423.65 | 425.95 | 422.95 | 381 |
| June 19, 2025 | 425.85 | 424.9 | 424.9 | 425.85 | 424.9 | 175 |
| June 18, 2025 | 426 | 426.3 | 426.3 | 427.2 | 424.95 | 217 |
| June 17, 2025 | 430.7 | 428.3 | 428.3 | 430.7 | 427.8 | 516 |
| June 16, 2025 | 434.7 | 431.15 | 431.15 | 434.7 | 429.55 | 783 |
| June 13, 2025 | 433.65 | 436.25 | 436.25 | 437.35 | 433.65 | 2,219 |
| June 12, 2025 | 434.65 | 436.05 | 436.05 | 437.05 | 432 | 228 |
| June 11, 2025 | 437.4 | 437.05 | 437.05 | 438.65 | 436.9 | 218 |
| June 10, 2025 | 434 | 437.15 | 437.15 | 437.65 | 433.2 | 533 |
| June 09, 2025 | 434.15 | 433.8 | 433.8 | 435.1 | 433.45 | 245 |
| June 06, 2025 | 431.9 | 434.95 | 434.95 | 435.2 | 431.6 | 393 |
| June 05, 2025 | 431.6 | 431.35 | 431.35 | 432.65 | 431.35 | 308 |
| June 04, 2025 | 430.35 | 432.2 | 432.2 | 433.3 | 430.35 | 931 |
| June 03, 2025 | 428.1 | 430.05 | 430.05 | 430.7 | 426.95 | 590 |
| June 02, 2025 | 428.8 | 427.05 | 427.05 | 428.85 | 423.55 | 1,453 |
| May 30, 2025 | 429.15 | 430.4 | 430.4 | 430.5 | 427.4 | 55 |
| May 29, 2025 | 430.8 | 427.25 | 427.25 | 431.55 | 426.65 | 142 |
| May 28, 2025 | 429.15 | 428.85 | 428.85 | 430.65 | 427.55 | 577 |
| May 27, 2025 | 427.05 | 429.05 | 429.05 | 429.05 | 426.15 | 401 |