384.15
+3.15(+0.83%)
Currency In EUR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 381.39 | 381 | 381 | 383.85 | 381 | 1,177 |
September 04, 2025 | 376.45 | 379.9 | 379.9 | 380.85 | 376.45 | 6,162 |
September 03, 2025 | 377.25 | 378.55 | 378.55 | 378.8 | 375.38 | 1,182 |
September 02, 2025 | 384.15 | 374.5 | 374.5 | 384.15 | 374.5 | 537 |
September 01, 2025 | 381.95 | 383.63 | 383.63 | 383.63 | 381.95 | 1,043 |
August 29, 2025 | 382.2 | 380.83 | 380.83 | 382.88 | 380 | 99 |
August 28, 2025 | 383.13 | 382.95 | 382.95 | 383.13 | 380.75 | 3,233 |
August 27, 2025 | 382.65 | 381.5 | 381.5 | 382.65 | 380.9 | 702 |
August 26, 2025 | 382.75 | 382.65 | 382.65 | 384.05 | 379.95 | 2,108 |
August 22, 2025 | 383 | 387.25 | 387.25 | 387.75 | 383 | 642 |
August 21, 2025 | 384.1 | 383.78 | 383.78 | 384.1 | 383.78 | 110 |
August 20, 2025 | 383.34 | 383.75 | 383.75 | 386.55 | 383.34 | 257 |
August 19, 2025 | 386.9 | 387.75 | 387.75 | 387.75 | 386.07 | 31 |
August 18, 2025 | 387.5 | 386.58 | 386.58 | 387.5 | 385.63 | 345 |
August 15, 2025 | 388.55 | 386.6 | 386.6 | 388.55 | 385.6 | 1,534 |
August 14, 2025 | 385.65 | 387.6 | 387.6 | 387.6 | 385.65 | 1,170 |
August 13, 2025 | 386.22 | 383.6 | 383.6 | 386.25 | 383.6 | 202 |
August 12, 2025 | 381.99 | 384.75 | 384.75 | 384.75 | 381.65 | 1,233 |
August 11, 2025 | 381.45 | 379.7 | 379.7 | 381.45 | 379.7 | 673 |
August 08, 2025 | 383.55 | 382.98 | 382.98 | 384 | 382.93 | 224 |
August 07, 2025 | 380.4 | 382.7 | 382.7 | 383.3 | 380.4 | 1,249 |
August 06, 2025 | 382.74 | 379.75 | 379.75 | 382.74 | 378.65 | 1,427 |
August 05, 2025 | 382.1 | 379.75 | 379.75 | 383.25 | 379.75 | 1,762 |
August 04, 2025 | 376.65 | 379.55 | 379.55 | 379.85 | 376.65 | 211 |
August 01, 2025 | 378 | 374.55 | 374.55 | 378 | 373.2 | 25 |
July 31, 2025 | 390.26 | 386.65 | 386.65 | 392 | 386.65 | 1,637 |
July 30, 2025 | 388.46 | 387.3 | 387.3 | 389.67 | 387.3 | 1,070 |
July 29, 2025 | 387.7 | 387.25 | 387.25 | 389.78 | 386.4 | 1,251 |
July 28, 2025 | 393.05 | 383.88 | 383.88 | 393.05 | 383.88 | 429 |
July 25, 2025 | 389.6 | 386.8 | 386.8 | 389.6 | 385.65 | 11 |
July 24, 2025 | 391.18 | 388.2 | 388.2 | 391.2 | 388.2 | 207 |
July 23, 2025 | 385.15 | 388.05 | 388.05 | 388.1 | 385.15 | 606 |
July 22, 2025 | 383.9 | 381 | 381 | 383.9 | 381 | 77 |
July 21, 2025 | 387.3 | 386.58 | 386.58 | 387.3 | 386.1 | 165 |
July 18, 2025 | 390.58 | 387.15 | 387.15 | 390.58 | 387.05 | 1,313 |
July 17, 2025 | 382.65 | 387.7 | 387.7 | 387.7 | 382.65 | 962 |
July 16, 2025 | 378.9 | 376.8 | 376.8 | 379.85 | 376.8 | 6,099 |
July 15, 2025 | 382.2 | 379.85 | 379.85 | 382.2 | 379.85 | 5,319 |
July 14, 2025 | 379.35 | 380.33 | 380.33 | 380.7 | 379.35 | 214 |
July 11, 2025 | 382.3 | 381.63 | 381.63 | 383 | 381.63 | 263 |
July 10, 2025 | 384.75 | 384.13 | 384.13 | 385.25 | 384 | 92 |
July 09, 2025 | 380 | 382.2 | 382.2 | 383 | 380 | 182 |
July 08, 2025 | 378.25 | 378.18 | 378.18 | 378.26 | 377.5 | 11 |
July 07, 2025 | 375 | 378.03 | 378.03 | 378.03 | 374.6 | 52 |
July 04, 2025 | 375.27 | 374.08 | 374.08 | 375.27 | 373.25 | 389 |
July 03, 2025 | 375.83 | 376.13 | 376.13 | 377.13 | 374.77 | 466 |
July 02, 2025 | 373.06 | 374.13 | 374.13 | 374.5 | 373.06 | 1,229 |
July 01, 2025 | 378.6 | 372.65 | 372.65 | 378.6 | 372.19 | 2,059 |
June 30, 2025 | 382.4 | 378.6 | 378.6 | 382.4 | 378.4 | 3,628 |
June 27, 2025 | 376.45 | 380.65 | 380.65 | 380.65 | 376.45 | 875 |
June 26, 2025 | 372.65 | 373.5 | 373.5 | 373.55 | 371.8 | 3,569 |
June 25, 2025 | 370 | 370.08 | 370.08 | 370.08 | 369.9 | 67 |
June 24, 2025 | 371.6 | 370.13 | 370.13 | 371.65 | 369.91 | 256 |
June 23, 2025 | 366.4 | 365.53 | 365.53 | 367.4 | 364.2 | 23,686 |
June 20, 2025 | 369.15 | 367.65 | 367.65 | 370 | 367.65 | 287 |
June 19, 2025 | 369.05 | 366.2 | 366.2 | 369.15 | 366.2 | 586 |
June 18, 2025 | 372.55 | 370.33 | 370.33 | 372.55 | 369.82 | 266 |
June 17, 2025 | 371.82 | 372.4 | 372.4 | 372.75 | 371.1 | 327 |
June 16, 2025 | 373.25 | 375.2 | 375.2 | 375.4 | 373.25 | 390 |
June 13, 2025 | 370.46 | 371.6 | 371.6 | 372.3 | 370.46 | 967 |