392.50
+3.45(+0.89%)
Currency In EUR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 391.25 | 392.5 | 392.5 | 393.8 | 390.45 | 546 |
September 25, 2025 | 389.75 | 389.05 | 389.05 | 390.15 | 386.2 | 1,928 |
September 24, 2025 | 392.3 | 391.5 | 391.5 | 393.1 | 390.8 | 1,778 |
September 23, 2025 | 392.4 | 391.9 | 391.9 | 394.15 | 391.9 | 1,439 |
September 22, 2025 | 390.15 | 390.55 | 390.55 | 390.85 | 389.3 | 794 |
September 19, 2025 | 391.35 | 390.2 | 390.2 | 392.15 | 389.35 | 1,285 |
September 18, 2025 | 389.2 | 391.4 | 391.4 | 392.75 | 389.2 | 255 |
September 17, 2025 | 390.9 | 387.3 | 387.3 | 390.9 | 387.1 | 308 |
September 16, 2025 | 395.5 | 389.55 | 389.55 | 395.5 | 389.55 | 751 |
September 15, 2025 | 393.55 | 395.15 | 395.15 | 396.25 | 393.35 | 965 |
September 12, 2025 | 392.3 | 392.25 | 392.25 | 393.1 | 390.7 | 1,787 |
September 11, 2025 | 387.05 | 391.1 | 391.1 | 391.6 | 387 | 1,644 |
September 10, 2025 | 388.4 | 387.05 | 387.05 | 388.4 | 385.85 | 1,010 |
September 09, 2025 | 385.45 | 384.4 | 384.4 | 385.7 | 384.05 | 614 |
September 08, 2025 | 384.25 | 386.2 | 386.2 | 386.9 | 383.05 | 972 |
September 05, 2025 | 381.45 | 380.95 | 380.95 | 384 | 380.7 | 1,558 |
September 04, 2025 | 377.95 | 380.25 | 380.25 | 380.9 | 377.95 | 3,262 |
September 03, 2025 | 377.35 | 378.45 | 378.45 | 379.7 | 375.65 | 692 |
September 02, 2025 | 383.8 | 374.35 | 374.35 | 383.8 | 374.35 | 1,428 |
September 01, 2025 | 382.7 | 383.65 | 383.65 | 383.65 | 382.7 | 209 |
August 29, 2025 | 382.05 | 380.55 | 380.55 | 383.8 | 380.55 | 1,406 |
August 28, 2025 | 383.65 | 382.6 | 382.6 | 384 | 380.75 | 855 |
August 27, 2025 | 383.05 | 381.65 | 381.65 | 383.6 | 380.45 | 507 |
August 26, 2025 | 382 | 382.4 | 382.4 | 383.95 | 379.95 | 3,818 |
August 25, 2025 | 385.55 | 383.65 | 383.65 | 386 | 383.65 | 1,891 |
August 22, 2025 | 383.85 | 387.25 | 387.25 | 387.5 | 383.55 | 275 |
August 21, 2025 | 384.15 | 384.15 | 384.15 | 384.8 | 382.75 | 875 |
August 20, 2025 | 383.3 | 383.55 | 383.55 | 386.75 | 383.3 | 2,959 |
August 19, 2025 | 387.55 | 388.05 | 388.05 | 388.05 | 385.7 | 2,004 |
August 18, 2025 | 387.15 | 386.55 | 386.55 | 387.4 | 385.5 | 1,151 |
August 15, 2025 | 389.3 | 386.35 | 386.35 | 389.3 | 386.25 | 1,003 |
August 14, 2025 | 384.7 | 387.85 | 387.85 | 387.95 | 384.7 | 1,163 |
August 13, 2025 | 386.45 | 383.2 | 383.2 | 386.95 | 383.2 | 1,354 |
August 12, 2025 | 382.65 | 384.75 | 384.75 | 384.85 | 381.8 | 418 |
August 11, 2025 | 381.5 | 379.8 | 379.8 | 381.8 | 379.3 | 1,448 |
August 08, 2025 | 383.25 | 382.85 | 382.85 | 384.2 | 382.45 | 439 |
August 07, 2025 | 380.15 | 382.8 | 382.8 | 384 | 380.15 | 829 |
August 06, 2025 | 382.65 | 379.75 | 379.75 | 382.75 | 377.7 | 1,169 |
August 05, 2025 | 382.7 | 379.7 | 379.7 | 383.15 | 379.2 | 2,104 |
August 04, 2025 | 376.55 | 379.8 | 379.8 | 379.9 | 376.55 | 2,695 |
August 01, 2025 | 382.3 | 374.35 | 374.35 | 382.9 | 372.65 | 958 |
July 31, 2025 | 390.15 | 386.75 | 386.75 | 392.6 | 386.75 | 1,101 |
July 30, 2025 | 386.8 | 387.35 | 387.35 | 389.7 | 386.8 | 1,518 |
July 29, 2025 | 385.85 | 387.85 | 387.85 | 390.2 | 385.85 | 1,917 |
July 28, 2025 | 390.15 | 384.35 | 384.35 | 390.15 | 384.1 | 1,355 |
July 25, 2025 | 386.45 | 386.65 | 386.65 | 387.3 | 385 | 1,678 |
July 24, 2025 | 390.45 | 388 | 388 | 392.4 | 388 | 2,395 |
July 23, 2025 | 385.05 | 387.55 | 387.55 | 388 | 385.05 | 353 |
July 22, 2025 | 385.4 | 381.15 | 381.15 | 385.4 | 378.85 | 1,604 |
July 21, 2025 | 389.1 | 386.4 | 386.4 | 389.1 | 385.45 | 938 |
July 18, 2025 | 389.85 | 387.2 | 387.2 | 390.55 | 386.95 | 1,251 |
July 17, 2025 | 383.15 | 387.7 | 387.7 | 387.7 | 383.15 | 3,920 |
July 16, 2025 | 378.05 | 376.5 | 376.5 | 379.85 | 376.5 | 1,384 |
July 15, 2025 | 381.6 | 379.8 | 379.8 | 382.7 | 379.8 | 4,881 |
July 14, 2025 | 378.8 | 380.45 | 380.45 | 380.5 | 377.9 | 1,730 |
July 11, 2025 | 382.8 | 382.1 | 382.1 | 383.45 | 380.85 | 2,857 |
July 10, 2025 | 383.75 | 384.45 | 384.45 | 385.55 | 383.15 | 2,935 |
July 09, 2025 | 379.95 | 382.8 | 382.8 | 383.25 | 379.8 | 1,498 |
July 08, 2025 | 378.7 | 378.65 | 378.65 | 378.7 | 377.35 | 1,065 |
July 07, 2025 | 375.3 | 378.5 | 378.5 | 378.5 | 374.8 | 771 |