380.35
+1.3(+0.34%)
Currency In EUR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 369.85 | 380.35 | 380.35 | 390.9 | 364.3 | 1,396 |
October 16, 2025 | 375.25 | 379.05 | 379.05 | 381 | 373.55 | 1,007 |
October 15, 2025 | 385.85 | 377.7 | 377.7 | 387.35 | 377.7 | 741 |
October 14, 2025 | 383.85 | 385.35 | 385.35 | 388.7 | 375.7 | 1,276 |
October 13, 2025 | 391.55 | 388.9 | 388.9 | 393.65 | 382.35 | 3,044 |
October 10, 2025 | 417.85 | 390.85 | 390.85 | 419.85 | 390.85 | 610 |
October 09, 2025 | 419.5 | 419.75 | 419.75 | 420.3 | 415.95 | 250 |
October 08, 2025 | 410.65 | 419.7 | 419.7 | 422.7 | 409 | 1,320 |
October 07, 2025 | 408.8 | 403.3 | 403.3 | 412.7 | 403.3 | 553 |
October 06, 2025 | 403.9 | 406.3 | 406.3 | 408.65 | 403.05 | 1,653 |
October 03, 2025 | 405.25 | 402.15 | 402.15 | 405.25 | 398 | 413 |
October 02, 2025 | 418.2 | 409.1 | 409.1 | 418.2 | 407.05 | 1,367 |
October 01, 2025 | 414.6 | 419.35 | 419.35 | 419.35 | 413 | 952 |
September 30, 2025 | 409.25 | 416.45 | 416.45 | 418.35 | 409 | 407 |
September 29, 2025 | 417.25 | 414.25 | 414.25 | 420.25 | 408.85 | 691 |
September 26, 2025 | 418.6 | 414.4 | 414.4 | 419.65 | 409.6 | 2,245 |
September 25, 2025 | 400.05 | 414.95 | 414.95 | 414.95 | 390.4 | 1,113 |
September 24, 2025 | 419.35 | 400.2 | 400.2 | 428.95 | 399 | 2,255 |
September 23, 2025 | 435.7 | 429.15 | 429.15 | 436.65 | 427.85 | 1,019 |
September 22, 2025 | 424.85 | 424.9 | 424.9 | 427.25 | 410 | 1,822 |
September 19, 2025 | 406.85 | 409.45 | 409.45 | 411 | 399.95 | 3,144 |
September 18, 2025 | 362.8 | 398.4 | 398.4 | 406.4 | 362.5 | 14,540 |
September 17, 2025 | 360.6 | 358.1 | 358.1 | 360.8 | 353.35 | 591 |
September 16, 2025 | 356.95 | 358 | 358 | 359.55 | 353.85 | 1,066 |
September 15, 2025 | 365.45 | 360.25 | 360.25 | 370.25 | 359.4 | 1,959 |
September 12, 2025 | 381.4 | 365.2 | 365.2 | 382.5 | 362.3 | 4,314 |
September 11, 2025 | 338 | 366.05 | 366.05 | 366.05 | 336.5 | 21,603 |
September 10, 2025 | 413.3 | 343.15 | 343.15 | 419.4 | 333.1 | 11,486 |
September 09, 2025 | 519.7 | 519.4 | 519.4 | 523.2 | 519.4 | 140 |
September 08, 2025 | 511 | 521.7 | 521.7 | 521.7 | 511 | 94 |
September 05, 2025 | 517.3 | 509 | 509 | 518.1 | 509 | 109 |
September 04, 2025 | 507.6 | 512.9 | 512.9 | 512.9 | 506.4 | 58 |
September 03, 2025 | 506.9 | 506.8 | 506.8 | 508.7 | 503.6 | 78 |
September 02, 2025 | 518.8 | 506.1 | 506.1 | 518.8 | 506.1 | 291 |
September 01, 2025 | 526.3 | 516.9 | 516.9 | 526.3 | 514.1 | 25 |
August 29, 2025 | 522.2 | 516.2 | 516.2 | 522.2 | 516.2 | 12 |
August 28, 2025 | 520.4 | 526.5 | 526.5 | 526.5 | 517.7 | 77 |
August 27, 2025 | 512.2 | 517.4 | 517.4 | 517.4 | 512.2 | 208 |
August 26, 2025 | 511 | 512.5 | 512.5 | 512.5 | 511 | 152 |
August 25, 2025 | 516.9 | 513.9 | 513.9 | 517.5 | 513 | 152 |
August 22, 2025 | 520.1 | 521.4 | 521.4 | 521.4 | 520.1 | 7 |
August 21, 2025 | 515.5 | 515.2 | 515.2 | 515.5 | 515.2 | 8 |
August 20, 2025 | 522.4 | 518.9 | 518.9 | 524.4 | 515.6 | 93 |
August 19, 2025 | 533 | 527.1 | 527.1 | 535.9 | 527.1 | 77 |
August 18, 2025 | 524.9 | 532.3 | 532.3 | 533.6 | 524.9 | 11 |
August 15, 2025 | 530.7 | 524.6 | 524.6 | 530.7 | 519 | 86 |
August 14, 2025 | 529.6 | 526.6 | 526.6 | 530.7 | 522.9 | 167 |
August 13, 2025 | 535 | 527.2 | 527.2 | 536.4 | 527.2 | 153 |
August 12, 2025 | 530.8 | 532.3 | 532.3 | 533.9 | 525.4 | 79 |
August 11, 2025 | 531.7 | 529.6 | 529.6 | 533.8 | 529.6 | 70 |
August 08, 2025 | 534.4 | 532.1 | 532.1 | 534.8 | 532.1 | 14 |
August 07, 2025 | 538.9 | 529.5 | 529.5 | 541 | 529.5 | 283 |
August 06, 2025 | 541.9 | 534.7 | 534.7 | 545.4 | 534.7 | 94 |
August 05, 2025 | 550.5 | 541.2 | 541.2 | 553.8 | 541.2 | 329 |
August 04, 2025 | 538 | 543.4 | 543.4 | 543.6 | 535.1 | 167 |
August 01, 2025 | 552 | 534.8 | 534.8 | 552 | 532.6 | 423 |
July 31, 2025 | 564.1 | 559.4 | 559.4 | 572.8 | 559.4 | 362 |
July 30, 2025 | 552.3 | 561.1 | 561.1 | 561.4 | 551.7 | 452 |
July 29, 2025 | 530.9 | 552.1 | 552.1 | 559.7 | 530.1 | 919 |
July 28, 2025 | 514.6 | 507 | 507 | 521.6 | 507 | 68 |