391.25
+0.6(+0.15%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 390.45 | 391.25 | 391.25 | 391.25 | 389.9 | 197 |
| September 04, 2025 | 390.85 | 390.65 | 390.65 | 393.1 | 390.65 | 469 |
| September 03, 2025 | 389.1 | 389.4 | 389.4 | 390.15 | 389.1 | 2 |
| September 02, 2025 | 388.7 | 390.3 | 390.3 | 392.6 | 388.15 | 105 |
| September 01, 2025 | 393.15 | 392.1 | 392.1 | 393.25 | 391.65 | 219 |
| August 29, 2025 | 392.95 | 391.9 | 391.9 | 394.1 | 391.9 | 123 |
| August 28, 2025 | 395.4 | 393.1 | 393.1 | 395.4 | 393.1 | 72 |
| August 27, 2025 | 392.05 | 392.5 | 392.5 | 394 | 392.05 | 116 |
| August 26, 2025 | 394.75 | 392.15 | 392.15 | 397 | 392.15 | 26 |
| August 25, 2025 | 399.4 | 396.35 | 396.35 | 399.4 | 396.35 | 453 |
| August 22, 2025 | 398.45 | 398.15 | 398.15 | 399.95 | 398.15 | 1 |
| August 21, 2025 | 398.95 | 398.7 | 398.7 | 398.95 | 397.35 | 133 |
| August 20, 2025 | 392.5 | 399.7 | 399.7 | 399.7 | 392.5 | 133 |
| August 19, 2025 | 385.95 | 391.35 | 391.35 | 392.1 | 385.95 | 153 |
| August 18, 2025 | 385.45 | 385.7 | 385.7 | 385.7 | 384.65 | 122 |
| August 15, 2025 | 386.75 | 385.2 | 385.2 | 386.75 | 385.2 | 3 |
| August 14, 2025 | 385.2 | 384.25 | 384.25 | 385.55 | 383.7 | 111 |
| August 13, 2025 | 384.85 | 385.15 | 385.15 | 385.4 | 383.45 | 437 |
| August 12, 2025 | 386.25 | 384.35 | 384.35 | 386.25 | 383.35 | 194 |
| August 11, 2025 | 386.25 | 384.95 | 384.95 | 386.3 | 384.55 | 9 |
| August 08, 2025 | 386.55 | 384.5 | 384.5 | 386.55 | 384.5 | 27 |
| August 07, 2025 | 380.15 | 383.8 | 383.8 | 383.8 | 380.15 | 16 |
| August 06, 2025 | 379.45 | 379.05 | 379.05 | 379.8 | 378.15 | 460 |
| August 05, 2025 | 377.3 | 378.75 | 378.75 | 379.9 | 376.75 | 325 |
| August 04, 2025 | 372.2 | 374.35 | 374.35 | 374.35 | 372.2 | 117 |
| August 01, 2025 | 377.3 | 372.4 | 372.4 | 377.6 | 372.4 | 553 |
| July 31, 2025 | 383.6 | 378.4 | 378.4 | 383.6 | 378.4 | 7 |
| July 30, 2025 | 392.3 | 389.85 | 389.85 | 392.3 | 389.85 | 22 |
| July 29, 2025 | 388.45 | 388.25 | 388.25 | 388.55 | 387.7 | 232 |
| July 28, 2025 | 396.2 | 387.8 | 387.8 | 396.2 | 387.5 | 87 |
| July 25, 2025 | 396.45 | 395.8 | 395.8 | 396.45 | 395.05 | 3 |
| July 24, 2025 | 397.45 | 397.95 | 397.95 | 398.95 | 397 | 1,217 |
| July 23, 2025 | 403.65 | 401.3 | 401.3 | 403.65 | 400.95 | 121 |
| July 22, 2025 | 395.2 | 398.9 | 398.9 | 398.9 | 395.2 | 68 |
| July 21, 2025 | 397.4 | 396.9 | 396.9 | 398.65 | 396.6 | 21 |
| July 18, 2025 | 398.85 | 399.45 | 399.45 | 399.45 | 397.7 | 306 |
| July 17, 2025 | 395.8 | 396.9 | 396.9 | 396.9 | 395.8 | 29 |
| July 16, 2025 | 395.55 | 393.75 | 393.75 | 395.75 | 393.75 | 29 |
| July 15, 2025 | 396.55 | 394.75 | 394.75 | 396.55 | 394.75 | 5 |
| July 14, 2025 | 394.4 | 395.7 | 395.7 | 396.8 | 394.4 | 52 |
| July 11, 2025 | 397.6 | 395.15 | 395.15 | 397.6 | 395.15 | 370 |
| July 10, 2025 | 397.35 | 398.55 | 398.55 | 398.55 | 397.35 | 1,584 |
| July 09, 2025 | 399.35 | 396.95 | 396.95 | 399.75 | 396.95 | 11 |
| July 08, 2025 | 397.45 | 398.55 | 398.55 | 398.55 | 395.05 | 11 |
| July 07, 2025 | 400.3 | 398.5 | 398.5 | 400.8 | 398.5 | 57 |
| July 04, 2025 | 400 | 401.05 | 401.05 | 401.6 | 400 | 37 |
| July 03, 2025 | 402.85 | 401.55 | 401.55 | 402.85 | 400.65 | 1 |
| July 02, 2025 | 403.05 | 400.9 | 400.9 | 403.05 | 399.8 | 71 |
| July 01, 2025 | 397.95 | 401.5 | 401.5 | 401.5 | 396.2 | 197 |
| June 30, 2025 | 399 | 395.2 | 395.2 | 399 | 395.2 | 127 |
| June 27, 2025 | 397.55 | 398.15 | 398.15 | 399.5 | 397.55 | 368 |
| June 26, 2025 | 397.1 | 397 | 397 | 397.55 | 397 | 368 |
| June 25, 2025 | 404.9 | 396.3 | 396.3 | 404.9 | 396.3 | 369 |
| June 24, 2025 | 410.4 | 406.4 | 406.4 | 410.4 | 406.4 | 13 |
| June 23, 2025 | 407.1 | 405.75 | 405.75 | 407.1 | 405.4 | 18 |
| June 20, 2025 | 409.75 | 407.15 | 407.15 | 409.75 | 407.15 | 1 |
| June 19, 2025 | 409.1 | 408 | 408 | 409.7 | 408 | 20 |
| June 18, 2025 | 409.35 | 410.2 | 410.2 | 410.2 | 408.55 | 7 |
| June 17, 2025 | 409.5 | 410.25 | 410.25 | 410.25 | 408.35 | 1 |
| June 16, 2025 | 415.6 | 411.6 | 411.6 | 415.85 | 411.6 | 40 |