319.90
+2.55(+0.80%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 319.3 | 319.9 | 319.9 | 320.15 | 318.6 | 2,574 |
| September 05, 2025 | 318.3 | 317.35 | 317.35 | 319.1 | 316.9 | 2,555 |
| September 04, 2025 | 315.65 | 316.8 | 316.8 | 317.5 | 315.1 | 667 |
| September 03, 2025 | 318.2 | 315.8 | 315.8 | 318.2 | 315.8 | 1,481 |
| September 02, 2025 | 323.2 | 315.95 | 315.95 | 323.2 | 315.75 | 1,758 |
| September 01, 2025 | 323.7 | 322.8 | 322.8 | 323.7 | 321.85 | 1,519 |
| August 29, 2025 | 324.55 | 322.05 | 322.05 | 325.2 | 322.05 | 3,278 |
| August 28, 2025 | 326.35 | 324.05 | 324.05 | 326.45 | 323.75 | 2,937 |
| August 27, 2025 | 325.9 | 324.4 | 324.4 | 325.9 | 323.5 | 1,371 |
| August 26, 2025 | 326.9 | 325.9 | 325.9 | 326.9 | 324.4 | 2,007 |
| August 25, 2025 | 330.55 | 329.1 | 329.1 | 331.05 | 329.1 | 1,027 |
| August 22, 2025 | 327.25 | 330.95 | 330.95 | 331.2 | 327.25 | 1,740 |
| August 21, 2025 | 326.7 | 327.05 | 327.05 | 327.2 | 325.95 | 3,127 |
| August 20, 2025 | 327 | 326.6 | 326.6 | 327.3 | 326.4 | 4,276 |
| August 19, 2025 | 327.5 | 329.05 | 329.05 | 329.05 | 327.45 | 705 |
| August 18, 2025 | 327.1 | 326.75 | 326.75 | 327.2 | 325.95 | 2,595 |
| August 15, 2025 | 328.3 | 326.55 | 326.55 | 328.3 | 326.5 | 782 |
| August 14, 2025 | 325.85 | 326.75 | 326.75 | 327.15 | 325.85 | 1,134 |
| August 13, 2025 | 326.5 | 325.7 | 325.7 | 327.25 | 325.7 | 918 |
| August 12, 2025 | 326.15 | 325.7 | 325.7 | 326.15 | 324.5 | 885 |
| August 11, 2025 | 327.15 | 325.25 | 325.25 | 327.15 | 324.95 | 2,371 |
| August 08, 2025 | 326 | 326.75 | 326.75 | 327.35 | 325.95 | 951 |
| August 07, 2025 | 322.95 | 325.45 | 325.45 | 326.05 | 322.85 | 1,581 |
| August 06, 2025 | 323.5 | 322.25 | 322.25 | 324.1 | 321.9 | 2,644 |
| August 05, 2025 | 321.85 | 321.9 | 321.9 | 322.75 | 321.1 | 2,123 |
| August 04, 2025 | 319.75 | 320 | 320 | 320.45 | 319.25 | 6,671 |
| August 01, 2025 | 320.8 | 317.45 | 317.45 | 320.8 | 316.35 | 13,078 |
| July 31, 2025 | 324.5 | 323.2 | 323.2 | 325.3 | 323.2 | 10,291 |
| July 30, 2025 | 325.2 | 324.3 | 324.3 | 325.25 | 324.3 | 2,497 |
| July 29, 2025 | 325.45 | 325.65 | 325.65 | 327.05 | 325.3 | 2,825 |
| July 28, 2025 | 329.4 | 325.25 | 325.25 | 329.65 | 325.1 | 5,374 |
| July 25, 2025 | 326.3 | 326.8 | 326.8 | 326.9 | 325 | 2,289 |
| July 24, 2025 | 327.85 | 327.8 | 327.8 | 328.1 | 326.65 | 2,754 |
| July 23, 2025 | 327.1 | 327.25 | 327.25 | 327.45 | 326.5 | 2,579 |
| July 22, 2025 | 325.9 | 324.4 | 324.4 | 325.9 | 323 | 8,197 |
| July 21, 2025 | 327.15 | 326.4 | 326.4 | 328.3 | 325.9 | 5,355 |
| July 18, 2025 | 326.45 | 326.1 | 326.1 | 326.85 | 325.6 | 1,163 |
| July 17, 2025 | 324.3 | 325.45 | 325.45 | 325.55 | 323.75 | 10,669 |
| July 16, 2025 | 324.25 | 322.25 | 322.25 | 324.75 | 322.25 | 3,181 |
| July 15, 2025 | 326.9 | 324.65 | 324.65 | 327.6 | 324.65 | 1,272 |
| July 14, 2025 | 324.05 | 325.65 | 325.65 | 325.65 | 323.9 | 1,800 |
| July 11, 2025 | 327.15 | 326.25 | 326.25 | 327.15 | 325.1 | 2,896 |
| July 10, 2025 | 327.05 | 328.3 | 328.3 | 328.3 | 326.85 | 4,260 |
| July 09, 2025 | 324 | 326.85 | 326.85 | 327.05 | 324 | 4,002 |
| July 08, 2025 | 320.85 | 323.7 | 323.7 | 323.7 | 320.85 | 1,848 |
| July 07, 2025 | 319.3 | 321 | 321 | 321 | 319 | 2,637 |
| July 04, 2025 | 320.35 | 319.55 | 319.55 | 320.35 | 318.45 | 826 |
| July 03, 2025 | 320.75 | 321.1 | 321.1 | 322.25 | 320.05 | 1,303 |
| July 02, 2025 | 318.6 | 319.8 | 319.8 | 319.95 | 317.55 | 18,028 |
| July 01, 2025 | 319.35 | 317.3 | 317.3 | 319.4 | 316.7 | 4,353 |
| June 30, 2025 | 319.5 | 319.1 | 319.1 | 319.75 | 318.6 | 3,843 |
| June 27, 2025 | 317.35 | 318.3 | 318.3 | 318.3 | 316.25 | 5,435 |
| June 26, 2025 | 313.95 | 315.15 | 315.15 | 315.15 | 313.65 | 1,530 |
| June 25, 2025 | 314.25 | 312.3 | 312.3 | 314.7 | 312.3 | 6,143 |
| June 24, 2025 | 312.9 | 313.6 | 313.6 | 314.1 | 312.4 | 5,647 |
| June 23, 2025 | 308.45 | 308.65 | 308.65 | 310.1 | 306.65 | 2,776 |
| June 20, 2025 | 309.85 | 310.5 | 310.5 | 312.4 | 309.85 | 1,763 |
| June 19, 2025 | 310.6 | 308.3 | 308.3 | 310.6 | 308.3 | 736 |
| June 18, 2025 | 312.35 | 312.35 | 312.35 | 312.6 | 310.6 | 3,362 |
| June 17, 2025 | 313.15 | 312.7 | 312.7 | 313.35 | 310.95 | 1,327 |