382.60
-1.8(-0.47%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| October 15, 2025 | 379.4 | 380.15 | 380.15 | 380.3 | 378.15 | 66 |
| October 14, 2025 | 378.45 | 376.7 | 376.7 | 380 | 376.7 | 32 |
| October 13, 2025 | 378.6 | 378 | 378 | 378.75 | 377.9 | 18 |
| October 10, 2025 | 379.55 | 378.2 | 378.2 | 381.55 | 377.65 | 280 |
| October 09, 2025 | 374.75 | 377.6 | 377.6 | 377.75 | 374.7 | 355 |
| October 08, 2025 | 373.45 | 375.05 | 375.05 | 375.85 | 373.45 | 360 |
| October 07, 2025 | 373.3 | 372.85 | 372.85 | 373.4 | 371.75 | 1,074 |
| October 06, 2025 | 372.4 | 370.4 | 370.4 | 372.4 | 369.75 | 337 |
| October 03, 2025 | 373.3 | 372.65 | 372.65 | 373.3 | 371.85 | 248 |
| October 02, 2025 | 373.35 | 374.3 | 374.3 | 374.35 | 373 | 316 |
| October 01, 2025 | 372.8 | 371.85 | 371.85 | 374.15 | 371.5 | 162 |
| September 30, 2025 | 369.8 | 371.9 | 371.9 | 371.9 | 369.05 | 65 |
| September 29, 2025 | 367.25 | 370.5 | 370.5 | 370.5 | 367.25 | 65 |
| September 26, 2025 | 369.05 | 369 | 369 | 369.55 | 368.25 | 56 |
| September 25, 2025 | 371.1 | 369.2 | 369.2 | 372.75 | 369.2 | 191 |
| September 24, 2025 | 370.05 | 370.15 | 370.15 | 370.4 | 368.85 | 16 |
| September 23, 2025 | 371.55 | 369.8 | 369.8 | 372.5 | 369.8 | 6 |
| September 22, 2025 | 374.15 | 369.9 | 369.9 | 374.4 | 369.9 | 105 |
| September 19, 2025 | 372.95 | 374.95 | 374.95 | 375.9 | 372.95 | 142 |
| September 18, 2025 | 374.3 | 374.3 | 374.3 | 375.65 | 374.3 | 19 |
| September 17, 2025 | 374.95 | 375.55 | 375.55 | 376 | 374.3 | 78 |
| September 16, 2025 | 377.9 | 375.2 | 375.2 | 377.9 | 375.2 | 207 |
| September 15, 2025 | 382.05 | 378.75 | 378.75 | 383.9 | 378.75 | 75 |
| September 12, 2025 | 383.2 | 381.5 | 381.5 | 384 | 381.5 | 80 |