346.75
+7.65(+2.26%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 15, 2026 | 341.75 | 346.75 | 346.75 | 346.8 | 341.5 | 1,134 |
| January 14, 2026 | 338.55 | 339.1 | 339.1 | 339.25 | 336.85 | 3,572 |
| January 13, 2026 | 337.55 | 338.45 | 338.45 | 341 | 337 | 891 |
| January 12, 2026 | 334.55 | 336.5 | 336.5 | 336.65 | 333.85 | 568 |
| January 09, 2026 | 334.5 | 338.1 | 338.1 | 338.65 | 334.25 | 835 |
| January 08, 2026 | 328.9 | 333.55 | 333.55 | 333.55 | 328.35 | 588 |
| January 07, 2026 | 331.55 | 329.95 | 329.95 | 331.55 | 328.05 | 1,389 |
| January 06, 2026 | 324.65 | 326.45 | 326.45 | 326.95 | 323.85 | 1,551 |
| January 05, 2026 | 320.5 | 324.05 | 324.05 | 324.95 | 320.5 | 1,824 |
| January 02, 2026 | 318.3 | 317.9 | 317.9 | 319.65 | 316.1 | 3,679 |
| December 30, 2025 | 320.35 | 321 | 321 | 321.15 | 320.2 | 149 |
| December 29, 2025 | 322.15 | 320.65 | 320.65 | 323.7 | 319.95 | 1,715 |
| December 23, 2025 | 324.7 | 322.55 | 322.55 | 324.7 | 322.45 | 1,026 |
| December 22, 2025 | 323.3 | 327 | 327 | 327 | 322.9 | 1,334 |
| December 19, 2025 | 321 | 323.05 | 323.05 | 323.05 | 320.45 | 2,154 |
| December 18, 2025 | 318.4 | 319.85 | 319.85 | 322.2 | 318.3 | 1,443 |
| December 17, 2025 | 322.2 | 318.65 | 318.65 | 323.45 | 318.65 | 546 |
| December 16, 2025 | 320.9 | 320.2 | 320.2 | 322 | 319.75 | 969 |
| December 15, 2025 | 326.75 | 322.65 | 322.65 | 327.5 | 322.5 | 604 |
| December 12, 2025 | 330.85 | 325.45 | 325.45 | 331.45 | 325.45 | 1,098 |
| December 11, 2025 | 326.45 | 327.9 | 327.9 | 327.9 | 325.45 | 1,607 |
| December 10, 2025 | 324.05 | 325.5 | 325.5 | 325.5 | 323.65 | 394 |
| December 09, 2025 | 324.15 | 326.3 | 326.3 | 326.3 | 323.4 | 823 |
| December 08, 2025 | 324.25 | 325.25 | 325.25 | 326.05 | 324.05 | 717 |
| December 05, 2025 | 324.5 | 324.4 | 324.4 | 325.55 | 323.85 | 806 |
| December 04, 2025 | 321.7 | 323.7 | 323.7 | 324.05 | 320.9 | 256 |
| December 03, 2025 | 317.45 | 319.75 | 319.75 | 319.75 | 316.85 | 867 |
| December 02, 2025 | 318.35 | 318.35 | 318.35 | 319.9 | 317.85 | 483 |
| December 01, 2025 | 319 | 319.2 | 319.2 | 319.65 | 317.35 | 850 |
| November 28, 2025 | 320.45 | 321.85 | 321.85 | 322.6 | 318.25 | 2,497 |
| November 27, 2025 | 320.5 | 320.2 | 320.2 | 320.6 | 319.9 | 451 |
| November 26, 2025 | 319.25 | 320.1 | 320.1 | 320.1 | 318 | 2,215 |
| November 25, 2025 | 313.15 | 316.5 | 316.5 | 316.5 | 311.95 | 366 |
| November 24, 2025 | 308.65 | 311.6 | 311.6 | 311.8 | 306.9 | 1,283 |
| November 21, 2025 | 299.45 | 305.35 | 305.35 | 305.35 | 298.5 | 1,601 |
| November 20, 2025 | 307.45 | 306.45 | 306.45 | 311.85 | 306.4 | 1,082 |
| November 19, 2025 | 303.25 | 304.1 | 304.1 | 306.8 | 303.25 | 703 |
| November 18, 2025 | 300.15 | 302.75 | 302.75 | 302.75 | 299.65 | 563 |
| November 17, 2025 | 308.7 | 306.1 | 306.1 | 309.1 | 305 | 1,437 |
| November 14, 2025 | 305.9 | 308.05 | 308.05 | 308.45 | 301.3 | 5,094 |
| November 13, 2025 | 315.65 | 309.5 | 309.5 | 315.7 | 309.4 | 316 |
| November 12, 2025 | 317.35 | 316.85 | 316.85 | 319.95 | 315.75 | 844 |
| November 11, 2025 | 317.05 | 315.6 | 315.6 | 317.05 | 314.8 | 242 |
| November 10, 2025 | 316.4 | 316.55 | 316.55 | 318.65 | 315.85 | 1,932 |
| November 07, 2025 | 315 | 307.95 | 307.95 | 315 | 307.9 | 4,263 |
| November 06, 2025 | 318.5 | 313.45 | 313.45 | 320.05 | 313.45 | 262 |
| November 05, 2025 | 315.8 | 318.95 | 318.95 | 318.95 | 315.6 | 700 |
| November 04, 2025 | 315.85 | 318.2 | 318.2 | 319.55 | 315 | 807 |
| November 03, 2025 | 320.85 | 319.1 | 319.1 | 322.55 | 317.15 | 1,377 |
| October 31, 2025 | 318.5 | 319.55 | 319.55 | 321.05 | 317.8 | 540 |
| October 30, 2025 | 320.8 | 320.95 | 320.95 | 322.15 | 318.7 | 1,341 |
| October 29, 2025 | 322.1 | 323.65 | 323.65 | 323.65 | 320.35 | 1,011 |
| October 28, 2025 | 322.05 | 323.05 | 323.05 | 323.05 | 321.2 | 445 |
| October 27, 2025 | 326.25 | 322.75 | 322.75 | 326.45 | 322.75 | 3,543 |
| October 24, 2025 | 320.55 | 323.9 | 323.9 | 324.05 | 319.75 | 473 |
| October 23, 2025 | 317.55 | 317.85 | 317.85 | 318.25 | 316.2 | 1,811 |
| October 22, 2025 | 319.7 | 315.3 | 315.3 | 320.35 | 315 | 207 |
| October 21, 2025 | 320.45 | 320.95 | 320.95 | 321.7 | 318.95 | 1,405 |
| October 20, 2025 | 316.3 | 318.7 | 318.7 | 319.8 | 316.05 | 502 |
| October 17, 2025 | 310.1 | 311.4 | 311.4 | 315.65 | 308.5 | 2,605 |