413.40
-2.7(-0.65%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 414.9 | 413.4 | 413.4 | 415.35 | 413.4 | 16 |
| December 03, 2025 | 416.7 | 416.1 | 416.1 | 417.45 | 414.95 | 132 |
| December 02, 2025 | 413.9 | 415.45 | 415.45 | 416.15 | 413.9 | 26 |
| December 01, 2025 | 413.85 | 413.9 | 413.9 | 415.5 | 413.4 | 307 |
| November 28, 2025 | 415.45 | 414.95 | 414.95 | 415.9 | 414.85 | 13 |
| November 27, 2025 | 415.2 | 415.4 | 415.4 | 415.7 | 415.2 | 1,817 |
| November 26, 2025 | 415.2 | 416.6 | 416.6 | 417.1 | 415.2 | 253 |
| November 25, 2025 | 409.55 | 413.2 | 413.2 | 413.2 | 408.75 | 33 |
| November 24, 2025 | 413.7 | 409.1 | 409.1 | 413.7 | 407.75 | 965 |
| November 21, 2025 | 405.25 | 410.4 | 410.4 | 410.4 | 405.25 | 40 |
| November 20, 2025 | 409.45 | 406.55 | 406.55 | 410.1 | 406.55 | 29 |
| November 19, 2025 | 406.35 | 406.4 | 406.4 | 409.85 | 406.35 | 22 |
| November 18, 2025 | 411.05 | 407 | 407 | 411.05 | 406.75 | 25 |
| November 17, 2025 | 410.55 | 410.75 | 410.75 | 411.35 | 409.25 | 32 |
| November 14, 2025 | 412 | 410.95 | 410.95 | 412 | 408.8 | 37 |
| November 13, 2025 | 417.05 | 415.05 | 415.05 | 417.3 | 414.2 | 4 |
| November 12, 2025 | 414.75 | 415.65 | 415.65 | 416.25 | 413.7 | 44 |
| November 11, 2025 | 402.1 | 410.65 | 410.65 | 410.65 | 402.1 | 25 |
| November 10, 2025 | 396 | 399.05 | 399.05 | 399.7 | 396 | 6 |
| November 07, 2025 | 397.7 | 394.3 | 394.3 | 397.7 | 393.65 | 3 |
| November 06, 2025 | 396.4 | 396.35 | 396.35 | 397.25 | 395.45 | 14 |
| November 05, 2025 | 394.8 | 395.6 | 395.6 | 398.3 | 394.8 | 2 |
| November 04, 2025 | 396 | 399.75 | 399.75 | 400.15 | 396 | 298 |
| November 03, 2025 | 400 | 397.2 | 397.2 | 400.85 | 397.2 | 65 |
| October 31, 2025 | 402.3 | 399.65 | 399.65 | 402.3 | 399.65 | 4 |
| October 30, 2025 | 401.15 | 401.1 | 401.1 | 401.15 | 399.9 | 5 |
| October 29, 2025 | 399.9 | 401.25 | 401.25 | 401.75 | 399.9 | 12 |
| October 28, 2025 | 403.45 | 398.75 | 398.75 | 403.45 | 398.75 | 23 |
| October 27, 2025 | 404.8 | 405.05 | 405.05 | 405.05 | 403.4 | 14 |
| October 24, 2025 | 407.85 | 406.95 | 406.95 | 407.85 | 405.6 | 5 |
| October 23, 2025 | 408.2 | 406.3 | 406.3 | 408.2 | 405.95 | 30 |
| October 22, 2025 | 407 | 407.85 | 407.85 | 408.8 | 406.75 | 11 |
| October 21, 2025 | 407.95 | 408.95 | 408.95 | 408.95 | 407.9 | 118 |
| 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 |