311.35
+2.35(+0.76%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 315.45 | 311.35 | 311.35 | 318.1 | 308.5 | 244 |
| January 13, 2026 | 311.65 | 309 | 309 | 315.1 | 308.4 | 243 |
| January 12, 2026 | 314.7 | 314.35 | 313.1 | 320.15 | 313.4 | 116 |
| January 09, 2026 | 314.3 | 317.15 | 317.15 | 320 | 314.3 | 494 |
| January 08, 2026 | 301.7 | 310 | 310 | 310 | 301.7 | 341 |
| January 07, 2026 | 310.95 | 304.1 | 304.1 | 310.95 | 298.65 | 166 |
| January 06, 2026 | 305.7 | 315.35 | 315.35 | 317.2 | 305.7 | 187 |
| January 05, 2026 | 306 | 304.75 | 304.75 | 310.25 | 300.75 | 491 |
| January 02, 2026 | 303.9 | 304.85 | 304.85 | 305.4 | 303.5 | 136 |
| December 30, 2025 | 300 | 301.5 | 301.5 | 301.5 | 299.9 | 254 |
| December 29, 2025 | 303.5 | 299 | 299 | 303.5 | 299 | 254 |
| December 23, 2025 | 303.55 | 299.75 | 299.5 | 303.95 | 299.7 | 98 |
| December 22, 2025 | 303.4 | 304.9 | 304.9 | 304.9 | 303.25 | 371 |
| December 19, 2025 | 308.55 | 302.65 | 302.65 | 308.55 | 299.75 | 800 |
| December 18, 2025 | 309.05 | 309.95 | 309.95 | 312.35 | 305.65 | 433 |
| December 17, 2025 | 307.55 | 312.7 | 312.7 | 315 | 306.9 | 647 |
| December 16, 2025 | 305.5 | 309.55 | 309.55 | 309.55 | 305.5 | 115 |
| December 15, 2025 | 299.2 | 303.8 | 303.8 | 306.7 | 299.2 | 471 |
| December 12, 2025 | 295 | 296.75 | 296.75 | 298.1 | 293.75 | 381 |
| December 11, 2025 | 288.55 | 292.7 | 292.7 | 292.7 | 285.85 | 145 |
| December 10, 2025 | 286 | 288.85 | 288.85 | 290.25 | 284.05 | 458 |
| December 09, 2025 | 292.05 | 286.3 | 286.3 | 292.05 | 283.85 | 953 |
| December 08, 2025 | 294.65 | 292.15 | 292.15 | 294.65 | 291.5 | 131 |
| December 05, 2025 | 296.3 | 295.75 | 295.75 | 298.4 | 294.3 | 40 |
| December 04, 2025 | 292.05 | 295.45 | 295.45 | 295.45 | 291.05 | 235 |
| December 03, 2025 | 289.1 | 293.65 | 293.65 | 293.7 | 287.95 | 417 |
| December 02, 2025 | 297.7 | 294.55 | 294.55 | 298.8 | 294.55 | 712 |
| December 01, 2025 | 291.3 | 299.5 | 299.5 | 299.5 | 291.3 | 573 |
| November 28, 2025 | 298.3 | 292.8 | 292.8 | 298.3 | 292.8 | 694 |
| November 27, 2025 | 298.35 | 296.2 | 296.2 | 298.75 | 296.2 | 171 |
| November 26, 2025 | 301.55 | 298.8 | 298.8 | 302 | 298.8 | 635 |
| November 25, 2025 | 297.6 | 298.35 | 298.35 | 299.4 | 295.25 | 668 |
| November 24, 2025 | 295.95 | 295.55 | 295.55 | 298.1 | 294.5 | 266 |
| November 21, 2025 | 289.6 | 296.2 | 296.2 | 300.35 | 289.6 | 407 |
| November 20, 2025 | 302 | 294.35 | 294.35 | 302 | 294.35 | 158 |
| November 19, 2025 | 304.9 | 297.1 | 297.1 | 304.9 | 297.1 | 1,228 |
| November 18, 2025 | 307.55 | 309.05 | 309.05 | 309.4 | 305.95 | 1,257 |
| November 17, 2025 | 317 | 313.8 | 313.8 | 317 | 313.8 | 96 |
| November 14, 2025 | 321.35 | 320.05 | 320.05 | 321.35 | 314 | 372 |
| November 13, 2025 | 314.05 | 314.05 | 314.05 | 314.05 | 314.05 | 310 |
| November 12, 2025 | 318.05 | 314.05 | 314.05 | 319.5 | 314.05 | 643 |
| November 11, 2025 | 314.3 | 316.8 | 316.8 | 317.1 | 314.3 | 354 |
| November 10, 2025 | 307.35 | 310.4 | 310.4 | 310.4 | 306.75 | 1,009 |
| November 07, 2025 | 292.85 | 299.8 | 299.8 | 299.8 | 292.85 | 190 |
| November 06, 2025 | 302.05 | 291.25 | 291.25 | 302.05 | 291.15 | 862 |
| November 05, 2025 | 303.45 | 302.85 | 302.85 | 305.75 | 302.25 | 760 |
| November 04, 2025 | 301.7 | 302.1 | 302.1 | 302.1 | 297.3 | 1,144 |
| November 03, 2025 | 306.45 | 304.55 | 304.55 | 308.9 | 304.55 | 1,403 |
| October 31, 2025 | 310.55 | 306.8 | 306.8 | 310.7 | 303.85 | 1,538 |
| October 30, 2025 | 318.6 | 313.05 | 313.05 | 319.7 | 312.25 | 1,291 |
| October 29, 2025 | 326.1 | 325.9 | 325.9 | 326.8 | 323.1 | 307 |
| October 28, 2025 | 327.6 | 328.3 | 328.3 | 331.15 | 327.6 | 719 |
| October 27, 2025 | 329.9 | 328 | 328 | 331.2 | 327.1 | 1,327 |
| October 24, 2025 | 334.7 | 331 | 331 | 335.3 | 327.6 | 2,853 |
| October 23, 2025 | 337.75 | 345.5 | 345.5 | 353 | 337.75 | 6,808 |
| October 22, 2025 | 322.45 | 317.4 | 317.4 | 322.45 | 316.45 | 243 |
| October 21, 2025 | 329 | 324.1 | 324.1 | 329.65 | 323.75 | 1,281 |
| October 20, 2025 | 322.85 | 324.45 | 324.45 | 324.95 | 321 | 2,564 |
| October 17, 2025 | 304.8 | 309.5 | 309.5 | 310.55 | 303.55 | 1,098 |
| October 16, 2025 | 309.05 | 308.55 | 308.55 | 309.05 | 303 | 790 |