387.35
+4.55(+1.19%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 384.15 | 387.35 | 387.35 | 387.35 | 384.15 | 301 |
| January 13, 2026 | 384.95 | 382.8 | 382.8 | 384.95 | 381.95 | 37 |
| January 12, 2026 | 381.95 | 383.6 | 383.6 | 383.6 | 380.5 | 149 |
| January 09, 2026 | 380.3 | 382.45 | 382.45 | 382.45 | 380.3 | 15 |
| January 08, 2026 | 374.15 | 378.8 | 378.8 | 378.8 | 374.15 | 5 |
| January 07, 2026 | 379.05 | 375.2 | 375.2 | 380.45 | 374.7 | 90 |
| January 06, 2026 | 378 | 379.8 | 379.8 | 379.8 | 377.1 | 58 |
| January 05, 2026 | 381.25 | 378.45 | 378.45 | 381.25 | 376.35 | 58 |
| January 02, 2026 | 386.45 | 383.2 | 383.2 | 386.45 | 381.6 | 48 |
| December 30, 2025 | 383.55 | 383.45 | 383.45 | 383.55 | 383.25 | 3 |
| December 29, 2025 | 382.15 | 383.7 | 383.7 | 385.15 | 382.15 | 21 |
| December 23, 2025 | 382.5 | 380.7 | 380.7 | 383.15 | 380 | 411 |
| December 22, 2025 | 383.9 | 382.2 | 382.2 | 383.9 | 381.35 | 1,546 |
| December 19, 2025 | 387.15 | 387.85 | 387.85 | 388.75 | 387.1 | 794 |
| December 18, 2025 | 388.75 | 388.75 | 388.75 | 388.75 | 387.4 | 44 |
| December 17, 2025 | 383.55 | 387.3 | 387.3 | 387.3 | 383.55 | 613 |
| December 16, 2025 | 384.65 | 385 | 385 | 386.15 | 384.55 | 366 |
| December 15, 2025 | 382.35 | 384.4 | 384.4 | 385.35 | 382.35 | 52 |
| December 12, 2025 | 379.2 | 381.05 | 381.05 | 382.1 | 379.2 | 255 |
| December 11, 2025 | 377 | 380.55 | 380.55 | 380.55 | 376.5 | 255 |
| December 10, 2025 | 374.05 | 376.15 | 376.15 | 376.2 | 374.05 | 239 |
| December 09, 2025 | 377.5 | 375.1 | 375.1 | 377.5 | 375.1 | 17 |
| December 08, 2025 | 381.15 | 376.8 | 376.8 | 381.15 | 376.8 | 17 |
| December 05, 2025 | 382.3 | 381.9 | 381.9 | 383.25 | 381.9 | 8 |
| December 04, 2025 | 383.15 | 382.6 | 382.6 | 384.95 | 382.6 | 4 |
| December 03, 2025 | 383.45 | 384.4 | 384.4 | 384.4 | 383.45 | 161 |
| December 02, 2025 | 389.6 | 383.6 | 383.6 | 389.6 | 383.6 | 103 |
| December 01, 2025 | 386.8 | 388.6 | 388.6 | 388.6 | 386.8 | 505 |
| November 28, 2025 | 386.9 | 387.2 | 387.2 | 387.55 | 386.9 | 339 |
| November 27, 2025 | 386.9 | 387.55 | 387.55 | 387.55 | 386.8 | 339 |
| November 26, 2025 | 385.7 | 385.65 | 385.65 | 386 | 383.5 | 339 |
| November 25, 2025 | 387.1 | 387.7 | 387.7 | 388.3 | 386.4 | 194 |
| November 24, 2025 | 389.5 | 386.35 | 386.35 | 389.5 | 386.35 | 4 |
| November 21, 2025 | 383.45 | 390.25 | 390.25 | 390.4 | 383.45 | 19 |
| November 20, 2025 | 382.25 | 381.65 | 381.65 | 382.25 | 380.3 | 13 |
| November 19, 2025 | 383.45 | 381.95 | 381.95 | 384.4 | 381.9 | 314 |
| November 18, 2025 | 385.3 | 382.65 | 382.65 | 385.3 | 382.65 | 23 |
| November 17, 2025 | 393.35 | 388.8 | 388.8 | 393.35 | 388.75 | 281 |
| November 14, 2025 | 396.95 | 392.45 | 392.45 | 396.95 | 391.7 | 12 |
| November 13, 2025 | 400.55 | 397.45 | 397.45 | 400.6 | 397.45 | 12 |
| November 12, 2025 | 398.05 | 399.6 | 399.6 | 400.05 | 398.05 | 58 |
| November 11, 2025 | 392.75 | 398.1 | 398.1 | 398.1 | 392.75 | 7 |
| November 10, 2025 | 392.05 | 390.85 | 390.85 | 392.5 | 390.85 | 91 |
| November 07, 2025 | 386.75 | 387.65 | 387.65 | 387.8 | 383.9 | 8 |
| November 06, 2025 | 387.95 | 384.7 | 384.7 | 387.95 | 384.5 | 123 |
| November 05, 2025 | 385.55 | 389.15 | 389.15 | 389.8 | 385.55 | 182 |
| November 04, 2025 | 383.15 | 386.9 | 386.9 | 386.9 | 382.3 | 7 |
| November 03, 2025 | 382.9 | 383.8 | 383.8 | 385.2 | 382.9 | 23 |
| October 31, 2025 | 384.9 | 382.85 | 382.85 | 384.9 | 382.7 | 128 |
| October 30, 2025 | 387.55 | 383.25 | 383.25 | 387.55 | 383.25 | 745 |
| October 29, 2025 | 390.3 | 386.7 | 386.7 | 390.6 | 386.7 | 545 |
| October 28, 2025 | 393.5 | 391.55 | 391.55 | 393.5 | 389.55 | 72 |
| October 27, 2025 | 393.4 | 392.8 | 392.8 | 393.4 | 391.15 | 2 |
| October 24, 2025 | 396.45 | 394.25 | 394.25 | 396.45 | 394.25 | 151 |
| October 23, 2025 | 398.3 | 396.7 | 396.7 | 398.3 | 396.55 | 10 |
| October 22, 2025 | 397.3 | 399.75 | 399.75 | 399.75 | 396.7 | 24 |
| October 21, 2025 | 398.85 | 398.65 | 398.65 | 400.05 | 398.65 | 235 |
| October 20, 2025 | 396.85 | 399.9 | 399.9 | 399.9 | 396.25 | 181 |
| October 17, 2025 | 392.7 | 399.2 | 399.2 | 399.25 | 392.4 | 60 |
| October 16, 2025 | 385 | 393.85 | 393.85 | 393.85 | 385 | 192 |