375.25
+3(+0.81%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 12, 2025 | 375.45 | 375 | 375 | 375.85 | 374.7 | 237 |
| September 11, 2025 | 374.05 | 375.35 | 375.35 | 375.5 | 373.9 | 335 |
| September 10, 2025 | 374.8 | 373.2 | 373.2 | 375.15 | 373.2 | 15 |
| September 09, 2025 | 373.75 | 373.25 | 373.25 | 374.25 | 372.7 | 41 |
| September 08, 2025 | 372.7 | 373.05 | 373.05 | 373.05 | 372.15 | 222 |
| September 05, 2025 | 372.95 | 371.5 | 371.5 | 373.2 | 371 | 203 |
| September 04, 2025 | 369.8 | 371.8 | 371.8 | 371.8 | 369.8 | 56 |
| September 03, 2025 | 368.9 | 369.6 | 369.6 | 369.85 | 368.9 | 117 |
| September 02, 2025 | 371.95 | 366.75 | 366.75 | 371.95 | 366.75 | 260 |
| September 01, 2025 | 372.8 | 372.7 | 372.7 | 372.95 | 371.95 | 131 |
| August 29, 2025 | 373.3 | 371.55 | 371.55 | 373.3 | 371.55 | 6 |
| August 28, 2025 | 375.65 | 373.95 | 373.95 | 375.65 | 373.75 | 11 |
| August 27, 2025 | 375.15 | 374.6 | 374.6 | 375.15 | 374.6 | 11 |
| August 26, 2025 | 374.8 | 374.1 | 374.1 | 375.2 | 374.1 | 24 |
| August 25, 2025 | 377.75 | 376.8 | 376.8 | 378.55 | 376.8 | 254 |
| August 22, 2025 | 376.85 | 378.85 | 378.85 | 379.9 | 376.85 | 68 |
| August 21, 2025 | 377.15 | 377.35 | 377.35 | 377.35 | 376 | 312 |
| August 20, 2025 | 375.15 | 377.35 | 377.35 | 377.45 | 375.15 | 475 |
| August 19, 2025 | 374.2 | 377.65 | 377.65 | 377.65 | 374.2 | 357 |
| August 18, 2025 | 373.95 | 373.75 | 373.75 | 374 | 372.45 | 415 |
| August 15, 2025 | 375.7 | 373.75 | 373.75 | 375.7 | 373.6 | 242 |
| August 14, 2025 | 371.6 | 373.8 | 373.8 | 373.8 | 371.6 | 71 |
| August 13, 2025 | 370.15 | 371.1 | 371.1 | 371.15 | 370.1 | 754 |
| August 12, 2025 | 369.45 | 368.95 | 368.95 | 369.45 | 367.9 | 335 |
| August 11, 2025 | 369.6 | 368.05 | 368.05 | 369.6 | 368 | 19 |
| August 08, 2025 | 368.3 | 368.25 | 368.25 | 368.45 | 368.25 | 308 |
| August 07, 2025 | 364.6 | 367.65 | 367.65 | 368.1 | 364.3 | 308 |
| August 06, 2025 | 365.3 | 363.85 | 363.85 | 365.3 | 363.85 | 961 |
| August 05, 2025 | 365.5 | 364.15 | 364.15 | 365.5 | 364.1 | 237 |
| August 04, 2025 | 360.65 | 363.85 | 363.85 | 363.85 | 360.65 | 22 |
| August 01, 2025 | 363.8 | 358.85 | 358.85 | 363.8 | 358.35 | 199 |
| July 31, 2025 | 371.4 | 367.55 | 367.55 | 371.8 | 367.55 | 480 |
| July 30, 2025 | 369.7 | 370.15 | 370.15 | 371.2 | 369.7 | 651 |
| July 29, 2025 | 370.75 | 370.6 | 370.6 | 372.95 | 370.4 | 1,262 |
| July 28, 2025 | 373.65 | 369.75 | 369.75 | 373.65 | 369.45 | 141 |
| July 25, 2025 | 369.2 | 370.3 | 370.3 | 370.45 | 369.2 | 146 |
| July 24, 2025 | 372.25 | 371.15 | 371.15 | 372.7 | 371.15 | 203 |
| July 23, 2025 | 369.6 | 370.45 | 370.45 | 370.45 | 369.45 | 385 |
| July 22, 2025 | 367.3 | 366.65 | 366.65 | 367.3 | 365.8 | 102 |
| July 21, 2025 | 368.2 | 368 | 368 | 368.4 | 367.6 | 27 |
| July 18, 2025 | 369.7 | 368.3 | 368.3 | 369.7 | 368.1 | 561 |
| July 17, 2025 | 367.4 | 368.55 | 368.55 | 368.55 | 367.4 | 3 |
| July 16, 2025 | 366.1 | 364.4 | 364.4 | 367.05 | 364.4 | 35 |
| July 15, 2025 | 369.65 | 367.25 | 367.25 | 369.65 | 367.25 | 316 |
| July 14, 2025 | 366.7 | 368.5 | 368.5 | 368.5 | 366.7 | 74 |
| July 11, 2025 | 371.5 | 368.75 | 368.75 | 371.5 | 368.75 | 169 |
| July 10, 2025 | 372.2 | 372.8 | 372.8 | 372.9 | 372.2 | 106 |
| July 09, 2025 | 368.5 | 370.85 | 370.85 | 370.85 | 368.3 | 521 |
| July 08, 2025 | 366.45 | 367.95 | 367.95 | 367.95 | 365.9 | 67 |
| July 07, 2025 | 364.9 | 366.45 | 366.45 | 366.45 | 364.9 | 15 |