372.35
+4.65(+1.26%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 373 | 367.7 | 367.7 | 373 | 367.5 | 66 |
| January 12, 2026 | 372.4 | 372.3 | 372.3 | 373 | 372.25 | 359 |
| January 09, 2026 | 374.25 | 374.55 | 374.55 | 374.55 | 373 | 20 |
| January 08, 2026 | 375.75 | 374.1 | 374.1 | 375.75 | 374.1 | 20 |
| January 07, 2026 | 373.2 | 374.35 | 374.35 | 375.2 | 373.15 | 126 |
| January 06, 2026 | 365.55 | 370.15 | 370.15 | 371.95 | 365.55 | 132 |
| January 05, 2026 | 364.25 | 365.65 | 365.65 | 366.7 | 364.25 | 190 |
| January 02, 2026 | 360.25 | 364.95 | 364.95 | 365.35 | 360.25 | 88 |
| December 30, 2025 | 356.5 | 357.9 | 357.9 | 357.9 | 356.45 | 61 |
| December 29, 2025 | 356 | 357 | 357 | 357 | 354.65 | 72 |
| December 23, 2025 | 353.2 | 355.2 | 355.2 | 355.2 | 353.2 | 10 |
| December 22, 2025 | 352.7 | 352.5 | 352.5 | 353.75 | 350.9 | 42 |
| December 19, 2025 | 353 | 355.55 | 355.55 | 355.55 | 352.8 | 4 |
| December 18, 2025 | 351.45 | 352.15 | 352.15 | 352.15 | 351.45 | 2 |
| December 17, 2025 | 350.8 | 351.6 | 351.6 | 352.25 | 350.8 | 2 |
| December 16, 2025 | 352.2 | 350.5 | 350.5 | 352.2 | 350.5 | 14 |
| December 15, 2025 | 350.5 | 351.75 | 351.75 | 352.1 | 350.3 | 2 |
| December 12, 2025 | 347.6 | 348 | 348 | 348 | 346.6 | 102 |
| December 11, 2025 | 345.6 | 346.6 | 346.6 | 346.6 | 345.6 | 35 |
| December 10, 2025 | 349.9 | 348.3 | 348.3 | 349.9 | 348.3 | 34 |
| December 09, 2025 | 352 | 351.1 | 351.1 | 352.2 | 351.1 | 66 |
| December 08, 2025 | 352.4 | 352.15 | 352.15 | 352.4 | 351.4 | 66 |
| December 05, 2025 | 352.75 | 351.6 | 351.6 | 352.75 | 351.6 | 41 |
| December 04, 2025 | 354.2 | 354 | 354 | 354.2 | 352.3 | 4 |
| December 03, 2025 | 353.5 | 355 | 355 | 355.65 | 353.5 | 39 |
| December 02, 2025 | 354.3 | 354.5 | 354.5 | 356.2 | 354.2 | 121 |
| December 01, 2025 | 354.5 | 353.15 | 353.15 | 354.55 | 353.15 | 23 |
| November 28, 2025 | 354.25 | 355.65 | 355.65 | 355.65 | 353.75 | 3 |
| November 27, 2025 | 355.05 | 354.45 | 354.45 | 355.05 | 353.6 | 3 |
| November 26, 2025 | 349.7 | 354 | 354 | 354 | 349.1 | 100 |
| November 25, 2025 | 350.2 | 350.05 | 350.05 | 350.2 | 348.85 | 16 |
| November 24, 2025 | 350 | 350.1 | 350.1 | 351.3 | 350 | 96 |
| November 21, 2025 | 351.25 | 350.8 | 350.8 | 351.25 | 349.85 | 33 |
| November 20, 2025 | 350.5 | 351.85 | 351.85 | 352.65 | 350.5 | 33 |
| November 19, 2025 | 352.5 | 348.55 | 348.55 | 353 | 348.55 | 3,654 |
| November 18, 2025 | 355 | 354.25 | 354.25 | 355 | 353.6 | 2 |
| November 17, 2025 | 356.3 | 357.15 | 357.15 | 357.6 | 355 | 68 |
| November 14, 2025 | 353.65 | 354.25 | 354.25 | 354.25 | 351.9 | 123 |
| November 13, 2025 | 357.1 | 355.95 | 355.95 | 357.1 | 354.95 | 71 |
| November 12, 2025 | 352.95 | 356.9 | 356.9 | 356.9 | 352.7 | 71 |
| November 11, 2025 | 352.2 | 351.05 | 351.05 | 352.2 | 351.05 | 145 |
| November 10, 2025 | 349.4 | 351.1 | 351.1 | 351.7 | 348.65 | 145 |
| November 07, 2025 | 352.85 | 349.6 | 349.6 | 352.85 | 349.6 | 5 |
| November 06, 2025 | 352.65 | 351.75 | 351.75 | 352.65 | 350 | 122 |
| November 05, 2025 | 349.8 | 351.1 | 351.1 | 351.15 | 349.6 | 20 |
| November 04, 2025 | 346.2 | 350.2 | 350.2 | 350.25 | 346.2 | 103 |
| November 03, 2025 | 348.15 | 348.1 | 348.1 | 348.15 | 347.4 | 72 |
| October 31, 2025 | 349.1 | 347.7 | 347.7 | 349.1 | 347.4 | 67 |
| October 30, 2025 | 348.25 | 350.05 | 350.05 | 350.05 | 347.35 | 67 |
| October 29, 2025 | 345.15 | 347.55 | 347.55 | 347.95 | 345.15 | 72 |
| October 28, 2025 | 345.2 | 346.8 | 346.8 | 346.8 | 344.95 | 37 |
| October 27, 2025 | 342.5 | 343.55 | 343.55 | 343.85 | 342.5 | 37 |
| October 24, 2025 | 343 | 344.1 | 344.1 | 344.1 | 341.75 | 2 |
| October 23, 2025 | 342.35 | 344.1 | 344.1 | 344.1 | 342.3 | 1 |
| October 22, 2025 | 345.35 | 343.1 | 343.1 | 345.35 | 343.1 | 160 |
| October 21, 2025 | 343.95 | 344.2 | 344.2 | 344.4 | 343.95 | 36 |
| October 20, 2025 | 342 | 343.25 | 343.25 | 344.05 | 342 | 36 |
| October 17, 2025 | 341.6 | 342.6 | 342.6 | 343.1 | 341.4 | 2 |
| October 16, 2025 | 339.65 | 342.55 | 342.55 | 342.55 | 339.6 | 119 |
| October 15, 2025 | 338.1 | 338.8 | 338.8 | 338.8 | 337.1 | 3 |