385.20
-3.1(-0.80%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 387.5 | 385.2 | 385.2 | 388.3 | 382.9 | 64,680 |
| August 15, 2025 | 391.8 | 388.3 | 388.3 | 392.2 | 384.7 | 65,941 |
| August 14, 2025 | 382.4 | 389.7 | 389.7 | 391.1 | 381.8 | 71,153 |
| August 13, 2025 | 391.5 | 381.8 | 381.8 | 391.8 | 380.9 | 84,406 |
| August 12, 2025 | 380.6 | 388.3 | 388.3 | 388.4 | 377.3 | 105,824 |
| August 11, 2025 | 383.3 | 378.5 | 378.5 | 383.3 | 375.3 | 69,778 |
| August 08, 2025 | 382.5 | 384.7 | 384.7 | 388 | 381.1 | 126,219 |
| August 07, 2025 | 379.9 | 381.7 | 381.7 | 383.6 | 377.7 | 89,310 |
| August 06, 2025 | 379.6 | 379.9 | 379.9 | 381.3 | 372.5 | 102,084 |
| August 05, 2025 | 380 | 375.8 | 375.8 | 383.1 | 375.4 | 145,078 |
| August 04, 2025 | 371.3 | 380.2 | 380.2 | 380.2 | 370.1 | 100,062 |
| August 01, 2025 | 376 | 368 | 368 | 376.7 | 362.1 | 121,515 |
| July 31, 2025 | 375.9 | 378.2 | 378.2 | 381 | 374.1 | 126,979 |
| July 30, 2025 | 375.9 | 373.1 | 373.1 | 378.8 | 372.5 | 92,484 |
| July 29, 2025 | 365 | 374.8 | 374.8 | 374.8 | 364 | 190,957 |
| July 28, 2025 | 362.6 | 362.3 | 362.3 | 366.4 | 358.5 | 122,470 |
| July 25, 2025 | 362 | 358.5 | 358.5 | 362.2 | 349.4 | 280,282 |
| July 24, 2025 | 385.4 | 365.6 | 365.6 | 395.8 | 361.1 | 347,595 |
| July 23, 2025 | 386.2 | 385.1 | 385.1 | 386.5 | 380.8 | 98,326 |
| July 22, 2025 | 385.6 | 380.2 | 380.2 | 388.5 | 374.1 | 125,510 |
| July 21, 2025 | 389.9 | 386.9 | 386.9 | 390.5 | 382.6 | 86,079 |
| July 18, 2025 | 390.4 | 388 | 388 | 392.8 | 385.6 | 104,280 |
| July 17, 2025 | 382.1 | 388.9 | 388.9 | 388.9 | 380 | 95,790 |
| July 16, 2025 | 377.9 | 379.8 | 379.8 | 382.9 | 377.9 | 105,555 |
| July 15, 2025 | 385.2 | 378 | 378 | 385.2 | 378 | 79,739 |
| July 14, 2025 | 379.1 | 383.7 | 383.7 | 384.2 | 377.7 | 81,505 |
| July 11, 2025 | 376.2 | 383 | 383 | 383.3 | 375.6 | 118,832 |
| July 10, 2025 | 385.4 | 378.7 | 378.7 | 385.5 | 378 | 141,543 |
| July 09, 2025 | 381.5 | 384 | 384 | 385.3 | 380.9 | 97,721 |
| July 08, 2025 | 379 | 380.7 | 380.7 | 386.8 | 376.4 | 132,063 |
| July 07, 2025 | 373.2 | 376 | 376 | 376.6 | 372.1 | 87,296 |
| July 04, 2025 | 368.1 | 371.3 | 371.3 | 373 | 368.1 | 91,979 |
| July 03, 2025 | 367.3 | 371.3 | 371.3 | 372.6 | 364.1 | 124,961 |
| July 02, 2025 | 359 | 366 | 366 | 366.9 | 359 | 125,446 |
| July 01, 2025 | 377.9 | 361.4 | 361.4 | 377.9 | 360.8 | 233,020 |
| June 30, 2025 | 376.7 | 377.2 | 377.2 | 379.3 | 374.5 | 133,977 |
| June 27, 2025 | 372.6 | 374.7 | 374.7 | 377 | 369.8 | 98,125 |
| June 26, 2025 | 370.6 | 370.4 | 370.4 | 373.1 | 366 | 103,677 |
| June 25, 2025 | 375.2 | 369.8 | 369.8 | 375.2 | 369.2 | 113,012 |
| June 24, 2025 | 378 | 373.5 | 373.5 | 380.7 | 372.1 | 101,695 |
| June 23, 2025 | 372 | 371.9 | 371.9 | 372.7 | 367.2 | 134,190 |
| June 20, 2025 | 368.9 | 373 | 373 | 373.5 | 368.6 | 444,184 |
| June 19, 2025 | 374 | 366.4 | 366.4 | 376 | 366.4 | 94,458 |
| June 18, 2025 | 355.6 | 366.1 | 366.1 | 366.5 | 355.3 | 242,513 |
| June 17, 2025 | 345.1 | 354.4 | 354.4 | 360.5 | 341.3 | 248,487 |
| June 16, 2025 | 342.6 | 348.5 | 348.5 | 348.9 | 341.1 | 103,002 |
| June 13, 2025 | 339.2 | 341.2 | 341.2 | 343.3 | 337.2 | 94,077 |
| June 12, 2025 | 348.9 | 345.1 | 345.1 | 349.1 | 341.8 | 89,382 |
| June 11, 2025 | 346 | 349.8 | 349.8 | 357.2 | 345.6 | 98,017 |
| June 10, 2025 | 353.9 | 348.9 | 348.9 | 356 | 346.9 | 121,863 |
| June 09, 2025 | 355 | 355.1 | 355.1 | 355.5 | 348.5 | 75,711 |
| June 06, 2025 | 355 | 355.5 | 355.5 | 355.8 | 350.4 | 96,936 |
| June 05, 2025 | 354.5 | 354 | 354 | 359.6 | 353.5 | 87,449 |
| June 04, 2025 | 359.6 | 356.8 | 356.8 | 360.3 | 353.6 | 111,774 |
| June 03, 2025 | 354.9 | 355.9 | 355.9 | 358.1 | 353.1 | 160,462 |
| June 02, 2025 | 348.7 | 351.6 | 351.6 | 353.2 | 346.9 | 113,267 |
| May 30, 2025 | 353.2 | 350.5 | 350.5 | 359.9 | 350.5 | 399,771 |
| May 29, 2025 | 361.2 | 353.8 | 353.8 | 361.7 | 352.1 | 66,814 |
| May 28, 2025 | 354 | 354.6 | 354.6 | 360.4 | 353.2 | 156,468 |
| May 27, 2025 | 348.3 | 352.7 | 352.7 | 354 | 347.7 | 101,839 |