353.70
-1.5(-0.42%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 23, 2025 | 356 | 353.7 | 353.7 | 357.7 | 353.7 | 76,054 |
| December 22, 2025 | 359.2 | 355.3 | 355.3 | 359.2 | 354.5 | 106,573 |
| December 19, 2025 | 353.8 | 360.7 | 360.7 | 361.5 | 352.5 | 253,610 |
| December 18, 2025 | 349.8 | 354 | 354 | 355 | 349.5 | 138,829 |
| December 17, 2025 | 353.6 | 350 | 350 | 355.9 | 350 | 66,942 |
| December 16, 2025 | 351 | 351.1 | 351.1 | 351.9 | 347.9 | 79,209 |
| December 15, 2025 | 352.8 | 355.2 | 355.3 | 355.5 | 350.8 | 81,094 |
| December 12, 2025 | 349.2 | 352.6 | 352.6 | 354.1 | 345.5 | 121,311 |
| December 11, 2025 | 354 | 349.6 | 349.6 | 354.3 | 348.3 | 74,280 |
| December 10, 2025 | 354.4 | 355.1 | 355.1 | 356.1 | 351.9 | 92,972 |
| December 09, 2025 | 357.4 | 354.7 | 354.9 | 359.5 | 353.6 | 92,602 |
| December 08, 2025 | 352.5 | 356.3 | 356.3 | 357.7 | 351.4 | 96,465 |
| December 05, 2025 | 355.9 | 350.3 | 350.3 | 359.9 | 350.3 | 114,967 |
| December 04, 2025 | 348.6 | 348.2 | 348.2 | 348.6 | 343 | 35,753 |
| December 03, 2025 | 341.9 | 345.4 | 345.4 | 345.8 | 340.7 | 99,048 |
| December 02, 2025 | 341.2 | 341.6 | 341.6 | 343.9 | 338.7 | 107,457 |
| December 01, 2025 | 349.7 | 342 | 342 | 350.7 | 338 | 174,415 |
| November 28, 2025 | 353.1 | 352.3 | 352.3 | 354 | 350.8 | 69,970 |
| November 27, 2025 | 354.8 | 353.1 | 353.1 | 356.5 | 353 | 40,372 |
| November 26, 2025 | 353.7 | 354.5 | 354.5 | 355 | 350.7 | 86,521 |
| November 25, 2025 | 348 | 350.3 | 350.3 | 353.5 | 345.1 | 93,749 |
| November 24, 2025 | 350 | 348 | 348 | 351.7 | 345.6 | 432,630 |
| November 21, 2025 | 346 | 348.6 | 348.6 | 355.2 | 345.2 | 148,337 |
| November 20, 2025 | 353.6 | 352.8 | 352.8 | 357.3 | 352.3 | 88,551 |
| November 19, 2025 | 352.5 | 350.4 | 350.4 | 354 | 346.9 | 94,250 |
| November 18, 2025 | 352.1 | 353.3 | 353.3 | 356.7 | 347.7 | 144,894 |
| November 17, 2025 | 360 | 356.7 | 356.7 | 363.2 | 356.4 | 94,814 |
| November 14, 2025 | 362.1 | 359 | 359 | 364 | 352.1 | 128,115 |
| November 13, 2025 | 366.1 | 365.8 | 365.8 | 371 | 365 | 111,690 |
| November 12, 2025 | 367 | 365.1 | 365.1 | 369.1 | 364 | 161,981 |
| November 11, 2025 | 370.6 | 366.9 | 366.9 | 371.5 | 364.3 | 89,795 |
| November 10, 2025 | 367 | 369 | 369 | 370.9 | 366.9 | 149,649 |
| November 07, 2025 | 363 | 360.1 | 360.1 | 367.1 | 358.4 | 100,438 |
| November 06, 2025 | 367.2 | 363.1 | 363.1 | 368.8 | 360.5 | 98,549 |
| November 05, 2025 | 368.6 | 368.3 | 368.3 | 369.1 | 364.4 | 159,462 |
| November 04, 2025 | 368.8 | 369.2 | 369.2 | 370.5 | 366.1 | 117,920 |
| November 03, 2025 | 379.6 | 373.2 | 373.2 | 381 | 373.2 | 140,234 |
| October 31, 2025 | 380.1 | 378.1 | 378.1 | 381 | 375.3 | 133,488 |
| October 30, 2025 | 376.8 | 379.4 | 379.4 | 383.9 | 376.8 | 72,951 |
| October 29, 2025 | 377.1 | 379 | 379 | 379 | 372.1 | 86,795 |
| October 28, 2025 | 380 | 379.6 | 379.6 | 385.6 | 378.7 | 77,187 |
| October 27, 2025 | 389.8 | 380.5 | 380.5 | 389.8 | 379.6 | 108,403 |
| October 24, 2025 | 393 | 389.1 | 389.1 | 393 | 379.7 | 155,155 |
| October 23, 2025 | 376 | 386.7 | 386.7 | 388.2 | 374.1 | 160,659 |
| October 22, 2025 | 387.8 | 378.6 | 378.6 | 388.5 | 376.8 | 139,024 |
| October 21, 2025 | 368 | 383.2 | 383.2 | 384 | 365.8 | 180,778 |
| October 20, 2025 | 368.7 | 365.1 | 365.1 | 371.3 | 365.1 | 137,379 |
| October 17, 2025 | 366.1 | 363.9 | 363.9 | 370.5 | 360.1 | 136,497 |
| October 16, 2025 | 382.1 | 375 | 375 | 385.6 | 373.6 | 132,445 |
| October 15, 2025 | 388 | 379.4 | 379.4 | 388 | 379.4 | 94,092 |
| October 14, 2025 | 386.9 | 385.3 | 385.3 | 387.4 | 377.5 | 105,001 |
| October 13, 2025 | 387.6 | 390.3 | 390.3 | 390.9 | 385.4 | 67,524 |
| October 10, 2025 | 397.1 | 385 | 385 | 397.9 | 381.6 | 98,300 |
| October 09, 2025 | 396.6 | 398.7 | 398.7 | 399.5 | 391 | 113,637 |
| October 08, 2025 | 392.4 | 395.5 | 395.5 | 397.2 | 391.2 | 89,106 |
| October 07, 2025 | 390.4 | 390.9 | 390.9 | 392.1 | 388.3 | 68,357 |
| October 06, 2025 | 392.5 | 390.1 | 390.1 | 396 | 390.1 | 75,261 |
| October 03, 2025 | 388.5 | 392.5 | 392.5 | 394.9 | 388.2 | 54,553 |
| October 02, 2025 | 396.4 | 389.1 | 389.1 | 397.8 | 387.5 | 90,804 |
| October 01, 2025 | 391 | 395.1 | 395.1 | 395.1 | 384.1 | 140,044 |