319.90
-2.7(-0.84%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| October 16, 2025 | 295.5 | 294.75 | 294.75 | 295.5 | 294.4 | 29 |
| October 15, 2025 | 294.45 | 294.7 | 294.7 | 295.95 | 294.45 | 41 |
| October 14, 2025 | 292.4 | 292.7 | 292.7 | 292.7 | 289.1 | 32 |
| October 13, 2025 | 292.65 | 295.1 | 295.1 | 295.3 | 292.65 | 96 |
| October 10, 2025 | 299.65 | 293.95 | 293.95 | 299.65 | 293.95 | 389 |
| October 09, 2025 | 303.05 | 302.3 | 302.3 | 303.05 | 301.75 | 27 |
| October 08, 2025 | 301.2 | 301.25 | 301.25 | 301.5 | 300.05 | 44 |
| October 07, 2025 | 301 | 299.25 | 299.25 | 301 | 299.25 | 65 |
| October 06, 2025 | 297.3 | 299.65 | 299.65 | 300.8 | 296.9 | 158 |
| October 03, 2025 | 296.95 | 295.95 | 295.95 | 297.2 | 295.6 | 83 |
| October 02, 2025 | 298.25 | 296.2 | 296.2 | 298.25 | 296.2 | 1,528 |
| October 01, 2025 | 292.75 | 296.8 | 296.8 | 296.8 | 292.75 | 1,528 |
| September 30, 2025 | 292.55 | 291.1 | 291.1 | 292.95 | 289.1 | 101 |
| September 29, 2025 | 298.75 | 295.7 | 295.7 | 298.95 | 295.1 | 268 |
| September 26, 2025 | 297.25 | 299.7 | 299.7 | 299.7 | 297.2 | 23 |
| September 25, 2025 | 295.1 | 296.2 | 296.2 | 296.35 | 293.7 | 25 |
| September 24, 2025 | 291.35 | 295.6 | 295.6 | 295.95 | 290.1 | 143 |
| September 23, 2025 | 288.95 | 290.8 | 290.8 | 291.8 | 288.95 | 17 |
| September 22, 2025 | 286.9 | 287.55 | 287.55 | 287.55 | 285.65 | 75 |
| September 19, 2025 | 289.2 | 285.9 | 285.9 | 289.55 | 285.3 | 117 |
| September 18, 2025 | 287 | 288.4 | 288.4 | 288.7 | 287 | 10 |
| September 17, 2025 | 287.05 | 285.9 | 285.9 | 288.05 | 285.9 | 58 |
| September 16, 2025 | 289.4 | 288.95 | 288.95 | 289.4 | 288 | 11 |
| September 15, 2025 | 289.6 | 289.3 | 289.3 | 289.6 | 288.05 | 119 |