379.95
+0.2(+0.05%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 380.35 | 379.75 | 379.75 | 380.35 | 379.45 | 279 |
| January 12, 2026 | 378.45 | 379.9 | 379.9 | 379.9 | 378.35 | 279 |
| January 09, 2026 | 376.95 | 379.2 | 379.2 | 379.3 | 376.95 | 114 |
| January 08, 2026 | 375.85 | 375.45 | 375.45 | 376.2 | 374.55 | 431 |
| January 07, 2026 | 377.05 | 376.2 | 376.2 | 377.05 | 375.75 | 198 |
| January 06, 2026 | 375.85 | 376.65 | 376.65 | 376.9 | 374.7 | 32 |
| January 05, 2026 | 372.1 | 374.6 | 374.6 | 374.6 | 371.95 | 79 |
| January 02, 2026 | 368.1 | 370.15 | 370.15 | 370.95 | 368.1 | 440 |
| December 30, 2025 | 365.9 | 368.3 | 368.3 | 368.3 | 365.9 | 135 |
| December 29, 2025 | 364.95 | 366.3 | 366.3 | 366.4 | 364.85 | 351 |
| December 23, 2025 | 366.15 | 365.55 | 365.55 | 366.15 | 364.5 | 261 |
| December 22, 2025 | 365.4 | 363.9 | 363.9 | 365.4 | 363.8 | 171 |
| December 19, 2025 | 363.35 | 365.15 | 365.15 | 365.85 | 363 | 231 |
| December 18, 2025 | 360.75 | 363.2 | 363.2 | 363.45 | 360.75 | 241 |
| December 17, 2025 | 361.55 | 359.75 | 359.75 | 361.75 | 359.75 | 323 |
| December 16, 2025 | 361.7 | 359.5 | 359.5 | 362.25 | 359.5 | 96 |
| December 15, 2025 | 361.15 | 363.05 | 363.05 | 363.15 | 361.15 | 298 |
| December 12, 2025 | 362.9 | 361.35 | 361.35 | 363 | 361.35 | 33 |
| December 11, 2025 | 359.35 | 362.15 | 362.15 | 362.55 | 359.35 | 276 |
| December 10, 2025 | 359.1 | 360.1 | 360.1 | 360.2 | 359.1 | 75 |
| December 09, 2025 | 360.75 | 360.1 | 360.1 | 360.75 | 359.8 | 579 |
| December 08, 2025 | 360.75 | 359.9 | 359.9 | 360.75 | 359.75 | 279 |
| December 05, 2025 | 361.6 | 360.45 | 360.45 | 361.95 | 360.45 | 103 |
| December 04, 2025 | 359.9 | 360.7 | 360.7 | 361.2 | 359.9 | 62 |
| December 03, 2025 | 359.55 | 359.1 | 359.1 | 359.95 | 358.6 | 556 |
| December 02, 2025 | 358.1 | 358.6 | 358.6 | 359.8 | 358.1 | 1,324 |
| December 01, 2025 | 357.4 | 358.55 | 358.55 | 358.55 | 357.2 | 239 |
| November 28, 2025 | 358.2 | 359.1 | 359.1 | 359.45 | 357.45 | 299 |
| November 27, 2025 | 357.2 | 357.95 | 357.95 | 358.3 | 357.2 | 262 |
| November 26, 2025 | 355.25 | 357.8 | 357.8 | 357.8 | 354.65 | 75 |
| November 25, 2025 | 351.4 | 353.75 | 353.75 | 353.75 | 350.4 | 1,322 |
| November 24, 2025 | 352 | 350.8 | 350.8 | 352.6 | 350.2 | 34 |
| November 21, 2025 | 346.95 | 350.3 | 350.3 | 350.4 | 346.95 | 157 |
| November 20, 2025 | 353.65 | 350.9 | 350.9 | 353.65 | 350.9 | 71 |
| November 19, 2025 | 350.05 | 349.9 | 349.9 | 351.9 | 349.9 | 41 |
| November 18, 2025 | 351.85 | 350.25 | 350.25 | 351.85 | 350 | 99 |
| November 17, 2025 | 357.75 | 356.4 | 356.4 | 357.75 | 356.2 | 179 |
| November 14, 2025 | 358.55 | 357.85 | 357.85 | 358.55 | 354.85 | 211 |
| November 13, 2025 | 364.2 | 360.35 | 360.35 | 364.3 | 360.35 | 593 |
| November 12, 2025 | 362.4 | 363.65 | 363.65 | 363.85 | 362.4 | 11 |
| November 11, 2025 | 358.05 | 361 | 361 | 361 | 358.05 | 355 |
| November 10, 2025 | 354.75 | 356.4 | 356.4 | 357.05 | 354.75 | 125 |
| November 07, 2025 | 354.05 | 351.2 | 351.2 | 354.05 | 350.7 | 67 |
| November 06, 2025 | 354.8 | 352.85 | 352.85 | 355.4 | 352.85 | 251 |
| November 05, 2025 | 351.95 | 355.75 | 355.75 | 355.9 | 351.95 | 34 |
| November 04, 2025 | 351.55 | 354.6 | 354.6 | 354.6 | 351.55 | 108 |
| November 03, 2025 | 355.25 | 355.2 | 355.2 | 357.05 | 355.2 | 151 |
| October 31, 2025 | 356.45 | 355.35 | 355.35 | 356.45 | 354.65 | 316 |
| October 30, 2025 | 356.55 | 356.8 | 356.8 | 356.8 | 355.4 | 21 |
| October 29, 2025 | 357.15 | 357.15 | 357.15 | 358.35 | 357.15 | 75 |
| October 28, 2025 | 357.25 | 357.4 | 357.4 | 357.55 | 357.15 | 193 |
| October 27, 2025 | 358.45 | 357.85 | 357.85 | 358.45 | 357.05 | 182 |
| October 24, 2025 | 357.9 | 357.25 | 357.25 | 357.9 | 356.05 | 55 |
| October 23, 2025 | 356.6 | 356.55 | 356.55 | 357 | 356.5 | 206 |
| October 22, 2025 | 354.75 | 355.15 | 355.15 | 356.45 | 354.75 | 2,396 |
| October 21, 2025 | 355.4 | 355.75 | 355.75 | 355.75 | 355.4 | 290 |
| October 20, 2025 | 353.6 | 355.3 | 355.3 | 355.3 | 353.15 | 290 |
| October 17, 2025 | 349.8 | 351.75 | 351.75 | 353.15 | 348.75 | 989 |
| October 16, 2025 | 352.9 | 355.05 | 355.05 | 355.05 | 352.9 | 232 |
| October 15, 2025 | 352.65 | 352.55 | 352.55 | 353.55 | 351.95 | 272 |