356.77
-2.31(-0.64%)
Currency In EUR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 360.76 | 356.77 | 356.77 | 360.76 | 355.84 | 2,992 |
September 04, 2025 | 357.83 | 359.08 | 359.08 | 359.24 | 357.7 | 2,448 |
September 03, 2025 | 356.69 | 356.03 | 356.03 | 357.43 | 355.98 | 977 |
September 02, 2025 | 357.22 | 353.57 | 353.57 | 357.37 | 353.57 | 3,897 |
September 01, 2025 | 356.95 | 357.82 | 357.82 | 357.82 | 356.76 | 9,319 |
August 29, 2025 | 359.92 | 356.79 | 356.79 | 359.92 | 356.61 | 1,956 |
August 28, 2025 | 360.37 | 359.44 | 359.44 | 360.69 | 358.85 | 1,520 |
August 27, 2025 | 360 | 360.38 | 360.38 | 360.7 | 359.79 | 2,386 |
August 26, 2025 | 357.93 | 357.6 | 357.6 | 357.93 | 357.44 | 1,401 |
August 25, 2025 | 357.59 | 358.28 | 358.28 | 358.36 | 357.39 | 3,259 |
August 22, 2025 | 356.19 | 358.55 | 358.55 | 358.89 | 356.19 | 3,448 |
August 21, 2025 | 356.85 | 356.67 | 356.67 | 356.85 | 354.86 | 2,501 |
August 20, 2025 | 356.42 | 355.36 | 355.36 | 356.79 | 353.69 | 2,284 |
August 19, 2025 | 357.15 | 357.29 | 357.29 | 357.61 | 356.74 | 783 |
August 18, 2025 | 357.01 | 357.13 | 357.13 | 357.63 | 356.62 | 2,374 |
August 15, 2025 | 359.3 | 356.7 | 356.7 | 359.3 | 356.33 | 4,024 |
August 14, 2025 | 356.97 | 357.73 | 357.73 | 357.92 | 356.24 | 705 |
August 13, 2025 | 356.29 | 355.75 | 355.75 | 357.26 | 355.75 | 927 |
August 12, 2025 | 355.16 | 355.22 | 355.22 | 355.88 | 354.53 | 2,226 |
August 11, 2025 | 354.87 | 355.43 | 355.43 | 355.74 | 354.54 | 4,596 |
August 08, 2025 | 352.83 | 353.3 | 353.3 | 354.21 | 352.83 | 2,739 |
August 07, 2025 | 351.83 | 352.23 | 352.23 | 354.2 | 351.8 | 3,532 |
August 06, 2025 | 352.49 | 351.6 | 351.6 | 352.49 | 349.97 | 6,045 |
August 05, 2025 | 353.78 | 350.58 | 350.58 | 354.11 | 350.58 | 2,638 |
August 04, 2025 | 348.58 | 351.52 | 351.52 | 351.58 | 348.58 | 2,346 |
August 01, 2025 | 354.98 | 347.59 | 347.59 | 354.98 | 346.54 | 13,057 |
July 31, 2025 | 360.08 | 358.2 | 358.2 | 360.89 | 358.05 | 2,505 |
July 30, 2025 | 355.41 | 357.3 | 357.3 | 357.97 | 355.15 | 2,496 |
July 29, 2025 | 356.55 | 355.61 | 355.61 | 357.5 | 355.57 | 2,823 |
July 28, 2025 | 353.71 | 354.19 | 354.19 | 354.4 | 353.65 | 2,016 |
July 25, 2025 | 350.58 | 351.22 | 351.22 | 351.52 | 350.08 | 3,154 |
July 24, 2025 | 350.73 | 350.54 | 350.54 | 351.14 | 350.16 | 3,230 |
July 23, 2025 | 348.96 | 349.73 | 349.73 | 350.06 | 348.51 | 2,155 |
July 22, 2025 | 348.03 | 346.65 | 346.65 | 348.45 | 346.65 | 1,326 |
July 21, 2025 | 349.63 | 349 | 349 | 349.98 | 348.68 | 5,066 |
July 18, 2025 | 350.4 | 348.83 | 348.83 | 350.4 | 348.76 | 1,224 |
July 17, 2025 | 348.81 | 350.02 | 350.02 | 350.02 | 348.61 | 3,073 |
July 16, 2025 | 345.74 | 343.21 | 343.21 | 348.28 | 343.21 | 1,447 |
July 15, 2025 | 347.93 | 348.09 | 348.09 | 348.41 | 347.61 | 5,217 |
July 14, 2025 | 344.99 | 346.28 | 346.28 | 346.39 | 344.6 | 2,228 |
July 11, 2025 | 346.96 | 345.85 | 345.85 | 346.96 | 344.86 | 1,244 |
July 10, 2025 | 345.32 | 348.04 | 348.04 | 348.04 | 345.32 | 844 |
July 09, 2025 | 343.96 | 345.41 | 345.41 | 345.41 | 343.96 | 1,942 |
July 08, 2025 | 343.7 | 344.34 | 344.34 | 344.97 | 343.61 | 606 |
July 07, 2025 | 343.89 | 344.32 | 344.32 | 345.02 | 343.63 | 4,586 |
July 04, 2025 | 343.85 | 343.16 | 343.16 | 343.85 | 342.78 | 867 |
July 03, 2025 | 342.66 | 345.56 | 345.56 | 345.56 | 342.15 | 1,978 |
July 02, 2025 | 342.51 | 342.01 | 342.01 | 342.63 | 340.96 | 4,295 |
July 01, 2025 | 341.84 | 341.12 | 341.12 | 341.84 | 339.83 | 13,184 |
June 30, 2025 | 342.7 | 341.7 | 341.7 | 342.88 | 341.46 | 1,055 |
June 27, 2025 | 341.12 | 342.46 | 342.46 | 342.46 | 340.99 | 555 |
June 26, 2025 | 339.01 | 339.66 | 339.66 | 339.66 | 338.43 | 601 |
June 25, 2025 | 340.67 | 339.4 | 339.4 | 341 | 339.4 | 1,913 |
June 24, 2025 | 340.41 | 339.64 | 339.64 | 340.57 | 339.05 | 1,765 |
June 23, 2025 | 335.98 | 336.48 | 336.48 | 338.13 | 335.98 | 1,718 |
June 20, 2025 | 337 | 337.23 | 337.23 | 338.23 | 336.49 | 5,694 |
June 19, 2025 | 338.21 | 336.12 | 336.12 | 338.21 | 335.89 | 599 |
June 18, 2025 | 338.8 | 339 | 339 | 339.9 | 338.35 | 487 |
June 17, 2025 | 338.17 | 338.94 | 338.94 | 339.35 | 337.68 | 1,317 |
June 16, 2025 | 338.4 | 339.85 | 339.85 | 339.85 | 337.8 | 5,293 |