378.45
+3.55(+0.95%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 28, 2025 | 392.8 | 387 | 387 | 392.8 | 385.95 | 803 |
| July 25, 2025 | 386.15 | 386.05 | 386.05 | 388.45 | 386.05 | 2 |
| July 24, 2025 | 385.95 | 387.15 | 387.15 | 387.7 | 385.95 | 3 |
| July 23, 2025 | 381.3 | 383.1 | 383.1 | 383.1 | 380.95 | 2 |
| July 22, 2025 | 372.65 | 374.4 | 374.4 | 375.25 | 370.2 | 25 |
| July 21, 2025 | 374.45 | 372.95 | 372.95 | 375 | 372.95 | 7 |
| July 18, 2025 | 380.05 | 376.05 | 376.05 | 380.05 | 375.8 | 3 |
| July 17, 2025 | 376.8 | 378 | 378 | 379.75 | 376.8 | 10 |
| July 16, 2025 | 379.4 | 378.05 | 378.05 | 381.05 | 378.05 | 72 |
| July 15, 2025 | 382.25 | 378.5 | 378.5 | 383.45 | 378.5 | 25 |
| July 14, 2025 | 380 | 381.75 | 381.75 | 381.75 | 379.9 | 17 |
| July 11, 2025 | 387.55 | 380.4 | 380.4 | 387.55 | 380.4 | 54 |
| July 10, 2025 | 386.05 | 389.25 | 389.25 | 389.25 | 385.7 | 92 |
| July 09, 2025 | 380.9 | 382.7 | 382.7 | 382.7 | 380.9 | 21 |
| July 08, 2025 | 378.3 | 380.9 | 380.9 | 380.9 | 375.45 | 102 |