342.60
+0.05(+0.01%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| October 14, 2025 | 335.6 | 336.7 | 336.7 | 336.7 | 335.6 | 1 |
| October 13, 2025 | 333.7 | 335.3 | 335.3 | 335.3 | 333.7 | 41 |
| October 10, 2025 | 334.55 | 334.1 | 334.1 | 335.15 | 334.1 | 43 |
| October 09, 2025 | 331.9 | 333.15 | 333.15 | 333.7 | 331.9 | 48 |
| October 08, 2025 | 331.2 | 331.05 | 331.05 | 331.7 | 330.3 | 48 |
| October 07, 2025 | 329.55 | 329.3 | 329.3 | 329.55 | 327.7 | 3 |
| October 06, 2025 | 327.2 | 328.5 | 328.5 | 328.5 | 326.1 | 2 |
| October 03, 2025 | 326.15 | 328.05 | 328.05 | 328.05 | 326.15 | 1 |
| October 02, 2025 | 324.4 | 325.75 | 325.75 | 325.75 | 324.1 | 12,767 |
| October 01, 2025 | 325.1 | 326.7 | 326.7 | 327.2 | 322.5 | 12,767 |
| September 30, 2025 | 320.95 | 323.55 | 323.55 | 323.55 | 320 | 47 |
| September 29, 2025 | 322 | 321.65 | 321.65 | 322 | 319.7 | 47 |
| September 26, 2025 | 319 | 321.25 | 321.25 | 321.25 | 319 | 7 |
| September 25, 2025 | 317.3 | 319.15 | 319.15 | 319.15 | 317.3 | 7 |
| September 24, 2025 | 318.9 | 318.55 | 318.55 | 318.9 | 318.45 | 7 |
| September 23, 2025 | 318.45 | 316.6 | 316.6 | 318.45 | 316.6 | 40 |
| September 22, 2025 | 312.95 | 315.55 | 315.55 | 315.55 | 312.95 | 40 |
| September 19, 2025 | 312.55 | 312.8 | 312.8 | 312.85 | 312.5 | 40 |
| September 18, 2025 | 313.6 | 312.15 | 312.15 | 313.6 | 312.1 | 26 |
| September 17, 2025 | 311.7 | 314.1 | 314.1 | 315.6 | 311.7 | 26 |
| September 16, 2025 | 317.55 | 314.45 | 314.45 | 317.55 | 314.45 | 11 |
| September 15, 2025 | 316.7 | 318.55 | 318.55 | 318.55 | 316.4 | 19 |
| September 12, 2025 | 315.6 | 316.4 | 316.4 | 316.4 | 314.95 | 100 |
| September 11, 2025 | 314.8 | 314.15 | 314.15 | 314.8 | 313.7 | 1 |
| September 10, 2025 | 312.45 | 313.65 | 313.65 | 313.65 | 312.45 | 1 |
| September 09, 2025 | 313.6 | 311.95 | 311.95 | 313.6 | 311.95 | 147 |
| September 08, 2025 | 313.8 | 312.45 | 312.45 | 313.8 | 312.25 | 147 |
| September 05, 2025 | 309.25 | 311.95 | 311.95 | 311.95 | 309.25 | 2 |
| September 04, 2025 | 308.85 | 309.95 | 309.95 | 311.45 | 308.85 | 39 |
| September 03, 2025 | 306.3 | 308.25 | 308.25 | 308.25 | 306.3 | 6 |
| September 02, 2025 | 311.5 | 306.45 | 306.45 | 311.5 | 306.45 | 15 |
| September 01, 2025 | 315.2 | 312.15 | 312.15 | 315.2 | 312.15 | 38 |
| August 29, 2025 | 317.2 | 314.85 | 314.85 | 317.2 | 314.8 | 18 |
| August 28, 2025 | 319.7 | 317.85 | 317.85 | 319.7 | 316.75 | 2 |
| August 27, 2025 | 321.15 | 320 | 320 | 321.55 | 320 | 4 |
| August 26, 2025 | 320.05 | 319.4 | 319.4 | 320.9 | 319.4 | 35 |
| August 25, 2025 | 322.15 | 320.65 | 320.65 | 322.15 | 320.65 | 35 |
| August 22, 2025 | 324.8 | 324.65 | 324.65 | 325.65 | 324.55 | 7 |
| August 21, 2025 | 324.85 | 325.25 | 325.25 | 325.25 | 324 | 3 |
| August 20, 2025 | 322.9 | 324.9 | 324.9 | 324.9 | 322.9 | 3 |
| August 19, 2025 | 321.05 | 321.85 | 321.85 | 322.5 | 321.05 | 3 |
| 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 |