329.85
-0.75(-0.23%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 15, 2026 | 327.95 | 329.85 | 329.85 | 330.3 | 327.95 | 213 |
| January 14, 2026 | 329.45 | 330.6 | 330.6 | 331.75 | 327.9 | 4,135 |
| January 13, 2026 | 324.75 | 329.9 | 329.9 | 329.9 | 324 | 252 |
| January 12, 2026 | 321.85 | 323.15 | 323.15 | 323.2 | 319.2 | 238 |
| January 09, 2026 | 318.85 | 321.15 | 321.15 | 321.6 | 318.3 | 78 |
| January 08, 2026 | 316.65 | 313.55 | 313.55 | 316.65 | 313.15 | 518 |
| January 07, 2026 | 321.65 | 319.25 | 319.25 | 321.65 | 318.7 | 155 |
| January 06, 2026 | 329.2 | 325.1 | 325.1 | 329.65 | 325.1 | 70 |
| January 05, 2026 | 325.9 | 326.35 | 326.35 | 329 | 322.6 | 325 |
| January 02, 2026 | 321.7 | 323.35 | 323.35 | 323.8 | 320.8 | 290 |
| December 30, 2025 | 316.1 | 317 | 317 | 317.55 | 315.35 | 17 |
| December 29, 2025 | 316.45 | 316.3 | 316.3 | 316.45 | 313.7 | 246 |
| December 23, 2025 | 315.1 | 315.15 | 315.15 | 315.5 | 313.85 | 110 |
| December 22, 2025 | 315.8 | 314.85 | 314.85 | 315.8 | 313.6 | 128 |
| December 19, 2025 | 313 | 313.65 | 313.65 | 314.15 | 311.1 | 62 |
| December 18, 2025 | 310.8 | 311.35 | 311.35 | 312.55 | 310.8 | 182 |
| December 17, 2025 | 313.05 | 309.3 | 309.3 | 314.35 | 308.7 | 171 |
| December 16, 2025 | 313.3 | 309.45 | 309.45 | 313.3 | 308.9 | 71 |
| December 15, 2025 | 318 | 315.15 | 315.15 | 318 | 315.15 | 384 |
| December 12, 2025 | 319.1 | 314.15 | 314.15 | 319.1 | 314.15 | 31 |
| December 11, 2025 | 319.1 | 318.15 | 318.15 | 319.1 | 318.15 | 27 |
| December 10, 2025 | 319.3 | 318.35 | 318.35 | 320.85 | 317.55 | 86 |
| December 09, 2025 | 320.45 | 317.8 | 317.8 | 320.45 | 317.8 | 312 |
| December 08, 2025 | 319.85 | 318.75 | 318.75 | 320.5 | 318.1 | 41 |
| December 05, 2025 | 321.6 | 319.9 | 319.9 | 321.6 | 319.45 | 164 |
| December 04, 2025 | 322.5 | 322.6 | 322.6 | 322.6 | 320.45 | 414 |
| December 03, 2025 | 318.7 | 320.2 | 320.2 | 320.7 | 318.7 | 103 |
| December 02, 2025 | 318.3 | 318.6 | 318.6 | 319.7 | 318.3 | 187 |
| December 01, 2025 | 317.5 | 317.7 | 317.7 | 318.65 | 316.4 | 121 |
| November 28, 2025 | 316.35 | 318.25 | 318.25 | 318.25 | 316.05 | 28 |
| November 27, 2025 | 314.8 | 316 | 316 | 316 | 314.65 | 72 |
| November 26, 2025 | 312.8 | 315.55 | 315.55 | 315.55 | 312.45 | 158 |
| November 25, 2025 | 312.7 | 310.05 | 310.05 | 312.7 | 309.7 | 32 |
| November 24, 2025 | 310.75 | 311.25 | 311.25 | 311.4 | 309.65 | 51 |
| November 21, 2025 | 309.3 | 310.25 | 310.25 | 310.3 | 308.75 | 20 |
| November 20, 2025 | 319.1 | 317.7 | 317.7 | 320.25 | 317.7 | 378 |
| November 19, 2025 | 318.7 | 314.45 | 314.45 | 318.7 | 314.45 | 65 |
| November 18, 2025 | 318.15 | 315.85 | 315.85 | 318.2 | 315.3 | 42 |
| November 17, 2025 | 321.9 | 323.15 | 323.15 | 323.75 | 321.4 | 119 |
| November 14, 2025 | 319.95 | 320.9 | 320.9 | 321.45 | 316.65 | 222 |
| November 13, 2025 | 319.35 | 316.65 | 316.65 | 319.35 | 316.65 | 46 |
| November 12, 2025 | 320.4 | 318.6 | 318.6 | 321 | 318.6 | 416 |
| November 11, 2025 | 316.95 | 320.7 | 320.7 | 320.7 | 316.25 | 52 |
| November 10, 2025 | 315.6 | 314.55 | 314.55 | 315.6 | 314.2 | 126 |
| November 07, 2025 | 312.3 | 309.7 | 309.7 | 312.3 | 309.5 | 235 |
| November 06, 2025 | 310.15 | 309.95 | 309.95 | 311.65 | 309.55 | 7 |
| November 05, 2025 | 307.5 | 312.4 | 312.4 | 312.4 | 307.5 | 13 |
| November 04, 2025 | 306.55 | 309.85 | 309.85 | 309.85 | 305.6 | 74 |
| November 03, 2025 | 312.55 | 310.85 | 310.85 | 313.3 | 309.6 | 999 |
| October 31, 2025 | 309.4 | 308.6 | 308.6 | 309.4 | 306.55 | 993 |
| October 30, 2025 | 306.15 | 309.45 | 309.45 | 309.45 | 305.9 | 28 |
| October 29, 2025 | 305.5 | 309.05 | 309.05 | 309.5 | 305.5 | 86 |
| October 28, 2025 | 302.95 | 305.2 | 305.2 | 305.2 | 302 | 255 |
| October 27, 2025 | 306.3 | 304.75 | 304.75 | 306.3 | 303.55 | 140 |
| October 24, 2025 | 304 | 305.15 | 305.15 | 305.2 | 303.2 | 164 |
| October 23, 2025 | 301.6 | 303.05 | 303.05 | 303.45 | 301.05 | 143 |
| October 22, 2025 | 296.55 | 294.85 | 294.85 | 296.9 | 294.85 | 95 |
| October 21, 2025 | 294.15 | 293.45 | 293.45 | 294.25 | 292.3 | 163 |
| October 20, 2025 | 293.7 | 293.25 | 293.25 | 295.05 | 292.9 | 15 |
| October 17, 2025 | 288.85 | 292.25 | 292.25 | 293.2 | 287.7 | 159 |