407.90
-1.1(-0.27%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 20, 2025 | 405.1 | 409 | 409 | 409.35 | 405.1 | 33 |
| October 17, 2025 | 403.65 | 405.9 | 405.9 | 406.25 | 402.75 | 6 |
| October 16, 2025 | 402.8 | 405.5 | 405.5 | 405.5 | 402.8 | 5 |
| October 15, 2025 | 401.9 | 402 | 402 | 402 | 399.05 | 19 |
| October 14, 2025 | 402.45 | 401.6 | 401.6 | 404.5 | 401.6 | 10 |
| October 13, 2025 | 401.1 | 405.3 | 405.3 | 405.3 | 401.1 | 3 |
| October 10, 2025 | 408.75 | 403.2 | 403.2 | 410.05 | 403.2 | 322 |
| October 09, 2025 | 409 | 409.85 | 409.85 | 410.55 | 409 | 26 |
| October 08, 2025 | 407.45 | 410.15 | 410.15 | 410.95 | 407.45 | 13 |
| October 07, 2025 | 406.65 | 406.6 | 406.6 | 407.3 | 404.85 | 23 |
| October 06, 2025 | 407.3 | 407.2 | 407.2 | 408.95 | 407.2 | 92 |
| October 03, 2025 | 402.4 | 406.85 | 406.85 | 406.85 | 402.4 | 6 |
| October 02, 2025 | 405.8 | 402.05 | 402.05 | 405.8 | 401.6 | 153 |
| October 01, 2025 | 391.3 | 400.85 | 400.85 | 400.85 | 391.3 | 59 |
| September 30, 2025 | 377.55 | 381.8 | 381.8 | 381.8 | 377.55 | 1,534 |
| September 29, 2025 | 376.6 | 378.45 | 378.45 | 379.2 | 376.45 | 1,534 |
| September 26, 2025 | 372.3 | 374.9 | 374.9 | 375.75 | 372.3 | 2,230 |
| September 25, 2025 | 377.85 | 374.5 | 374.5 | 377.85 | 374.5 | 1,151 |
| September 24, 2025 | 383.5 | 381.85 | 381.85 | 383.5 | 381.85 | 718 |
| September 23, 2025 | 387.25 | 384.5 | 384.5 | 387.25 | 384.5 | 5 |
| September 22, 2025 | 388.25 | 388.8 | 388.8 | 388.8 | 386.95 | 68 |
| September 19, 2025 | 387.9 | 387.75 | 387.75 | 388.55 | 387.6 | 18 |
| September 18, 2025 | 385.85 | 386.75 | 386.75 | 387.55 | 385.85 | 93 |
| September 17, 2025 | 380.6 | 385.35 | 385.35 | 385.55 | 380.6 | 739 |
| September 16, 2025 | 384.85 | 383 | 383 | 384.9 | 383 | 6 |
| September 15, 2025 | 388.7 | 385.55 | 385.55 | 388.7 | 385.55 | 69 |
| September 12, 2025 | 391.4 | 388.95 | 388.95 | 391.5 | 388.95 | 16 |
| September 11, 2025 | 392.35 | 392.95 | 392.95 | 393.1 | 392.1 | 21 |
| September 10, 2025 | 392.75 | 391.05 | 391.05 | 395.35 | 391.05 | 45 |
| September 09, 2025 | 391.65 | 391.85 | 391.85 | 392.8 | 391.65 | 3 |
| September 08, 2025 | 396.55 | 391.75 | 391.75 | 396.55 | 389.75 | 132 |
| September 05, 2025 | 393.25 | 393.45 | 393.45 | 394.45 | 393.25 | 562 |
| September 04, 2025 | 391.3 | 393 | 393 | 393.6 | 391.3 | 562 |
| September 03, 2025 | 389.75 | 394.2 | 394.2 | 394.2 | 389.75 | 11 |
| September 02, 2025 | 390.2 | 387.7 | 387.7 | 390.6 | 387.7 | 16 |
| September 01, 2025 | 392.65 | 390.9 | 390.9 | 392.65 | 390.2 | 52 |
| August 29, 2025 | 390.85 | 389.4 | 389.4 | 390.85 | 389.4 | 79 |
| August 28, 2025 | 393.9 | 390.8 | 390.8 | 393.9 | 390.8 | 11 |
| August 27, 2025 | 391.8 | 393.6 | 393.6 | 394.05 | 391.8 | 1,234 |
| August 26, 2025 | 390.75 | 390.85 | 390.85 | 394.75 | 390.2 | 27 |
| August 25, 2025 | 394.5 | 392.75 | 392.75 | 395 | 392.75 | 137 |
| August 22, 2025 | 393 | 394.15 | 394.15 | 396.2 | 393 | 3 |
| August 21, 2025 | 392.2 | 393.85 | 393.85 | 393.85 | 391.4 | 477 |
| August 20, 2025 | 389.75 | 393.15 | 393.15 | 393.15 | 389.75 | 477 |
| August 19, 2025 | 385.7 | 390.05 | 390.05 | 390.9 | 385.7 | 477 |
| August 18, 2025 | 384.05 | 387.65 | 387.65 | 387.65 | 384.05 | 834 |
| August 15, 2025 | 383.2 | 382.85 | 382.85 | 383.2 | 382.2 | 67 |
| August 14, 2025 | 378.1 | 379.85 | 379.85 | 379.85 | 377.7 | 19 |
| August 13, 2025 | 374.4 | 377.7 | 377.7 | 377.7 | 374.4 | 2 |
| August 12, 2025 | 371.55 | 372 | 372 | 372.55 | 370.4 | 71 |
| August 11, 2025 | 372.9 | 370.5 | 370.5 | 372.9 | 370.5 | 31 |
| August 08, 2025 | 372.5 | 369.5 | 369.5 | 372.5 | 369.15 | 11 |
| August 07, 2025 | 363.2 | 368.65 | 368.65 | 368.65 | 363.2 | 21 |
| August 06, 2025 | 371.2 | 363.85 | 363.85 | 371.2 | 363.8 | 35 |
| August 05, 2025 | 375.9 | 373.55 | 373.55 | 375.9 | 372.65 | 90 |
| August 04, 2025 | 372.15 | 373.55 | 373.55 | 373.55 | 369.7 | 236 |
| August 01, 2025 | 370.35 | 368.5 | 368.5 | 371.55 | 368.2 | 110 |
| July 31, 2025 | 384.65 | 376.6 | 376.6 | 384.65 | 376.6 | 1,500 |
| July 30, 2025 | 383.7 | 382.9 | 382.9 | 384.25 | 382.7 | 35 |
| July 29, 2025 | 389 | 383.95 | 383.95 | 389 | 383.95 | 278 |