321.65
+0.4(+0.12%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 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 |