321.05
-1.4(-0.43%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 324.75 | 321.05 | 321.05 | 324.75 | 321.05 | 3 |
| August 15, 2025 | 323.65 | 322.45 | 322.45 | 323.65 | 322.45 | 133 |
| August 14, 2025 | 320.55 | 322.7 | 322.7 | 322.7 | 320.55 | 18 |
| August 13, 2025 | 318.9 | 319.45 | 319.45 | 320.5 | 318.9 | 18 |
| August 12, 2025 | 320.15 | 317.45 | 317.45 | 320.8 | 317.45 | 21 |
| August 11, 2025 | 319.05 | 319.45 | 319.45 | 319.45 | 317.95 | 20 |
| August 08, 2025 | 324.4 | 320.5 | 320.5 | 325 | 320.5 | 163 |
| August 07, 2025 | 324 | 322.85 | 322.85 | 324 | 321.25 | 4 |
| August 06, 2025 | 324.85 | 325.35 | 325.35 | 326.25 | 324.5 | 8 |
| August 05, 2025 | 325.05 | 324.2 | 324.2 | 325.05 | 324.2 | 20 |
| August 04, 2025 | 321.95 | 325.05 | 325.05 | 325.05 | 321.95 | 331 |
| August 01, 2025 | 320 | 321.3 | 321.3 | 322.15 | 320 | 2,997 |
| July 31, 2025 | 322.5 | 322.65 | 322.65 | 322.9 | 322.5 | 3 |
| July 30, 2025 | 322.1 | 323.25 | 323.25 | 323.25 | 322.1 | 32 |
| July 29, 2025 | 321.05 | 321.95 | 321.95 | 322.5 | 321.05 | 32 |
| July 28, 2025 | 323.65 | 322.05 | 322.05 | 323.65 | 322.05 | 7 |
| July 25, 2025 | 322.15 | 323.35 | 323.35 | 323.35 | 319.9 | 5 |
| July 24, 2025 | 323.95 | 322.45 | 322.45 | 323.95 | 322.45 | 3,158 |
| July 23, 2025 | 329.55 | 323.65 | 323.65 | 329.55 | 323.65 | 3,158 |
| July 22, 2025 | 327.6 | 331.15 | 331.15 | 331.15 | 327.6 | 22 |
| July 21, 2025 | 323.4 | 326.8 | 326.8 | 326.8 | 323.4 | 22 |
| July 18, 2025 | 323.5 | 323.1 | 323.1 | 323.5 | 321.9 | 4 |
| July 17, 2025 | 321.35 | 321.2 | 321.2 | 321.4 | 321.2 | 10 |
| July 16, 2025 | 321.95 | 321.05 | 321.05 | 321.95 | 321.05 | 10 |
| July 15, 2025 | 323.8 | 321.45 | 321.45 | 323.8 | 321.45 | 2 |
| July 14, 2025 | 321.1 | 322.95 | 322.95 | 322.95 | 321.1 | 4 |
| July 11, 2025 | 320.85 | 321.15 | 321.15 | 321.15 | 320.55 | 211 |
| July 10, 2025 | 325.4 | 320.85 | 320.85 | 325.4 | 320.85 | 1,474 |
| July 09, 2025 | 321.7 | 323.7 | 323.7 | 323.7 | 321.7 | 1,474 |
| July 08, 2025 | 323.3 | 321.3 | 321.3 | 323.3 | 320.2 | 92 |
| July 07, 2025 | 325.95 | 323.25 | 323.25 | 325.95 | 323.25 | 8 |
| July 04, 2025 | 325.35 | 325.9 | 325.9 | 326.1 | 324.9 | 13 |
| July 03, 2025 | 324.7 | 325.3 | 325.3 | 325.3 | 324.6 | 108 |
| July 02, 2025 | 330.75 | 324.15 | 324.15 | 330.75 | 324.15 | 108 |
| July 01, 2025 | 328.1 | 328.7 | 328.7 | 329.75 | 327.65 | 15 |
| June 30, 2025 | 327.25 | 325.35 | 325.35 | 327.25 | 325.35 | 1 |
| June 27, 2025 | 326.6 | 326.25 | 326.25 | 327.4 | 326.2 | 95 |
| June 26, 2025 | 327.25 | 326.65 | 326.65 | 327.55 | 326.65 | 72 |
| June 25, 2025 | 328.25 | 324.8 | 324.8 | 328.25 | 324.8 | 122 |
| June 24, 2025 | 326.5 | 327.5 | 327.5 | 328.8 | 326.5 | 974 |
| June 23, 2025 | 321.7 | 327.9 | 327.9 | 327.9 | 321.7 | 1,246 |
| June 20, 2025 | 322.05 | 323.2 | 323.2 | 323.55 | 321.9 | 1 |
| June 19, 2025 | 321.35 | 321.9 | 321.9 | 321.9 | 321.1 | 11 |
| June 18, 2025 | 322.5 | 321.8 | 321.8 | 323.95 | 321.8 | 12 |
| June 17, 2025 | 321.1 | 322.65 | 322.65 | 323.05 | 321.1 | 3 |
| June 16, 2025 | 323.85 | 324.1 | 324.1 | 324.95 | 323.6 | 3 |
| June 13, 2025 | 324.15 | 324.55 | 324.55 | 324.7 | 324.15 | 27 |
| June 12, 2025 | 323.05 | 324.55 | 324.55 | 324.55 | 323.05 | 66 |
| June 11, 2025 | 319.85 | 322.3 | 322.3 | 322.3 | 319.85 | 67 |
| June 10, 2025 | 320.1 | 320.75 | 320.75 | 320.75 | 320.1 | 5 |
| June 09, 2025 | 320.45 | 318.95 | 318.95 | 320.5 | 317.75 | 5 |
| June 06, 2025 | 320.7 | 319.85 | 319.85 | 320.7 | 319.85 | 10 |
| June 05, 2025 | 318.05 | 319.5 | 319.5 | 320.25 | 318.05 | 32 |
| June 04, 2025 | 319.95 | 320.45 | 320.45 | 320.95 | 319.95 | 1 |
| June 03, 2025 | 322.05 | 319.95 | 319.95 | 322.05 | 319.95 | 55 |
| June 02, 2025 | 322.55 | 321.15 | 321.15 | 322.55 | 320.5 | 9 |
| May 30, 2025 | 319.95 | 320.95 | 320.95 | 321.5 | 319.95 | 6 |
| May 29, 2025 | 317.4 | 318.45 | 318.45 | 318.45 | 317.4 | 6 |
| May 28, 2025 | 321.5 | 319.2 | 319.2 | 321.5 | 319.2 | 5 |
| May 27, 2025 | 322.9 | 321.4 | 321.4 | 322.9 | 321.4 | 41 |