392.30
-0.7(-0.18%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 393.2 | 392.3 | 392.3 | 393.9 | 392.3 | 79 |
| December 04, 2025 | 391.6 | 393 | 393 | 393.55 | 391.6 | 518 |
| December 03, 2025 | 391.25 | 390.85 | 390.85 | 391.55 | 390.8 | 170 |
| December 02, 2025 | 389.6 | 390.3 | 390.3 | 391.3 | 389.6 | 146 |
| December 01, 2025 | 389.1 | 389.6 | 389.6 | 389.95 | 388.7 | 146 |
| November 28, 2025 | 389.55 | 390.9 | 390.9 | 391 | 389.55 | 7 |
| November 27, 2025 | 388.55 | 389.65 | 389.65 | 389.65 | 388.55 | 1 |
| November 26, 2025 | 386.2 | 389.1 | 389.1 | 389.1 | 385.8 | 38 |
| November 25, 2025 | 382.15 | 384.8 | 384.8 | 385 | 380.9 | 1,365 |
| November 24, 2025 | 382.95 | 381.25 | 381.25 | 383.3 | 380.95 | 1,225 |
| November 21, 2025 | 377.55 | 381.05 | 381.05 | 381.05 | 377.55 | 84 |
| November 20, 2025 | 384.5 | 381.7 | 381.7 | 385 | 381.7 | 514 |
| November 19, 2025 | 380.85 | 380.5 | 380.5 | 383 | 380.5 | 29 |
| November 18, 2025 | 382.85 | 380.85 | 380.85 | 383.3 | 379.6 | 905 |
| November 17, 2025 | 389.95 | 387.45 | 387.45 | 389.95 | 387.3 | 51 |
| November 14, 2025 | 390.35 | 389.35 | 389.35 | 390.6 | 386.2 | 1,327 |
| November 13, 2025 | 396.75 | 393.4 | 393.4 | 396.75 | 393.4 | 280 |
| November 12, 2025 | 394.55 | 396.05 | 396.05 | 396.25 | 394.55 | 277 |
| November 11, 2025 | 389.9 | 392.95 | 392.95 | 392.95 | 389.9 | 821 |
| November 10, 2025 | 386.85 | 387.85 | 387.85 | 388.15 | 386.85 | 186 |
| November 07, 2025 | 385.6 | 382.45 | 382.45 | 385.6 | 381.5 | 320 |
| November 06, 2025 | 386.4 | 384.35 | 384.35 | 386.8 | 384.35 | 88 |
| November 05, 2025 | 383.3 | 387.15 | 387.15 | 387.3 | 383.3 | 1,471 |
| November 04, 2025 | 383.1 | 386.2 | 386.2 | 386.2 | 382.85 | 328 |
| November 03, 2025 | 387.25 | 387.05 | 387.05 | 389 | 386.9 | 283 |
| October 31, 2025 | 388.85 | 387.2 | 387.2 | 388.85 | 386.5 | 635 |
| October 30, 2025 | 389.15 | 389.3 | 389.3 | 389.3 | 387.45 | 582 |
| October 29, 2025 | 389.4 | 389.4 | 389.4 | 390.75 | 389.4 | 37 |
| October 28, 2025 | 389.65 | 389.85 | 389.85 | 389.85 | 389.55 | 203 |
| October 27, 2025 | 390.1 | 390.45 | 390.45 | 390.45 | 389.55 | 15 |
| October 24, 2025 | 389.85 | 389.5 | 389.5 | 389.85 | 388.15 | 74 |
| October 23, 2025 | 388.4 | 388.65 | 388.65 | 389 | 387.95 | 1,852 |
| October 22, 2025 | 387.2 | 387.3 | 387.3 | 388.4 | 387 | 63 |
| October 21, 2025 | 387.8 | 388.35 | 388.35 | 388.35 | 387.75 | 9 |
| October 20, 2025 | 385.65 | 387.45 | 387.45 | 387.65 | 385.55 | 79 |
| October 17, 2025 | 381.65 | 383.65 | 383.65 | 385.1 | 380.85 | 661 |
| October 16, 2025 | 384.85 | 387.25 | 387.25 | 387.25 | 384.85 | 76 |
| October 15, 2025 | 385.25 | 384.25 | 384.25 | 385.25 | 384.25 | 139 |
| October 14, 2025 | 380.5 | 382.4 | 382.4 | 382.4 | 380.2 | 58 |
| October 13, 2025 | 382.9 | 383.45 | 383.45 | 383.95 | 382.3 | 496 |
| October 10, 2025 | 386.65 | 381.7 | 381.7 | 386.65 | 381.7 | 148 |
| October 09, 2025 | 387.95 | 386.45 | 386.45 | 388.1 | 386.45 | 93 |
| October 08, 2025 | 385.95 | 388.25 | 388.25 | 388.55 | 385.95 | 532 |
| October 07, 2025 | 385.8 | 385.25 | 385.25 | 386.6 | 385.15 | 64 |
| October 06, 2025 | 385.8 | 386 | 386 | 386.45 | 384.85 | 137 |
| October 03, 2025 | 385.5 | 386.05 | 386.05 | 386.05 | 385.3 | 243 |
| October 02, 2025 | 385 | 384.35 | 384.35 | 385 | 384.2 | 27 |
| October 01, 2025 | 377.8 | 382.2 | 382.2 | 382.2 | 377.8 | 115 |
| September 30, 2025 | 375.55 | 377.35 | 377.35 | 377.35 | 374.5 | 828 |
| September 29, 2025 | 375.95 | 375.8 | 375.8 | 376.35 | 375.65 | 21 |
| September 26, 2025 | 373.25 | 375.25 | 375.25 | 375.25 | 373.15 | 398 |
| September 25, 2025 | 373.3 | 372.25 | 372.25 | 373.65 | 371.75 | 1,105 |
| September 24, 2025 | 374.45 | 374.5 | 374.5 | 375.05 | 374.15 | 56 |
| September 23, 2025 | 374.95 | 375.4 | 375.4 | 376.2 | 374.95 | 21 |
| September 22, 2025 | 374.9 | 374.25 | 374.25 | 374.9 | 374 | 265 |
| September 19, 2025 | 375.2 | 374.95 | 374.95 | 375.95 | 374.95 | 706 |
| September 18, 2025 | 373.65 | 375.3 | 375.3 | 375.55 | 373.65 | 818 |
| September 17, 2025 | 372.5 | 372.2 | 372.2 | 372.55 | 372.1 | 67 |
| September 16, 2025 | 376.1 | 372.4 | 372.4 | 376.3 | 372.4 | 519 |
| September 15, 2025 | 376.3 | 376.5 | 376.5 | 376.75 | 376 | 143 |