385.80
+8.05(+2.13%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 385 | 385.8 | 385.8 | 389.65 | 382 | 41,455 |
| December 03, 2025 | 368.65 | 377.75 | 377.75 | 381 | 367.95 | 47,405 |
| December 02, 2025 | 369 | 364.8 | 364.8 | 376.45 | 364.8 | 36,718 |
| December 01, 2025 | 367 | 367.25 | 367.25 | 372.45 | 363.65 | 20,225 |
| November 28, 2025 | 369.15 | 370.55 | 370.55 | 373.85 | 367.8 | 21,883 |
| November 27, 2025 | 367.1 | 365.3 | 365.3 | 367.35 | 364 | 22,689 |
| November 26, 2025 | 365 | 362.1 | 362.1 | 368.05 | 360 | 34,075 |
| November 25, 2025 | 362.4 | 357.75 | 357.75 | 362.9 | 351.2 | 36,139 |
| November 24, 2025 | 345.55 | 361.85 | 361.85 | 364.15 | 343.85 | 41,684 |
| November 21, 2025 | 342.95 | 340.65 | 340.65 | 349.75 | 333.9 | 59,401 |
| November 20, 2025 | 357.5 | 360.95 | 360.95 | 372 | 355 | 47,468 |
| November 19, 2025 | 347.1 | 352.8 | 352.8 | 356.15 | 345.7 | 25,828 |
| November 18, 2025 | 350.2 | 348.95 | 348.95 | 353.2 | 339.5 | 28,502 |
| November 17, 2025 | 351.45 | 361.6 | 361.6 | 361.6 | 342.95 | 42,102 |
| November 14, 2025 | 339.5 | 351.9 | 351.9 | 352.2 | 327.35 | 97,010 |
| November 13, 2025 | 371.55 | 371.55 | 371.55 | 371.55 | 371.55 | 42,329 |
| November 12, 2025 | 380.6 | 371.55 | 371.55 | 383 | 368.85 | 33,958 |
| November 11, 2025 | 382.2 | 373.7 | 373.7 | 383.25 | 373.7 | 16,018 |
| November 10, 2025 | 380.8 | 386.05 | 386.05 | 389 | 374.95 | 32,433 |
| November 07, 2025 | 394.35 | 369.6 | 369.6 | 395.6 | 365.8 | 77,363 |
| November 06, 2025 | 399 | 380.55 | 380.55 | 405.45 | 379.95 | 81,377 |
| November 05, 2025 | 387.2 | 393.9 | 393.9 | 396.3 | 383.95 | 35,903 |
| November 04, 2025 | 399.75 | 394.6 | 394.6 | 400.8 | 390.65 | 51,166 |
| November 03, 2025 | 394.8 | 406.3 | 406.3 | 411.2 | 394.3 | 43,338 |
| October 31, 2025 | 385.45 | 393.15 | 393.15 | 397 | 383.9 | 20,923 |
| October 30, 2025 | 395.95 | 384.4 | 384.4 | 396.55 | 380.45 | 35,892 |
| October 29, 2025 | 398.7 | 393.75 | 393.75 | 400.05 | 392.3 | 21,419 |
| October 28, 2025 | 388.9 | 399.05 | 399.05 | 400.05 | 386.45 | 32,848 |
| October 27, 2025 | 378.6 | 393 | 393 | 393 | 376.7 | 40,839 |
| October 24, 2025 | 384.95 | 378.5 | 378.5 | 388.2 | 377 | 36,759 |
| October 23, 2025 | 365.45 | 372.3 | 372.3 | 372.3 | 356.9 | 50,088 |
| October 22, 2025 | 381.9 | 373.25 | 373.25 | 384.3 | 372.05 | 45,870 |
| October 21, 2025 | 382.8 | 384.65 | 384.65 | 386.15 | 380.3 | 31,401 |
| October 20, 2025 | 379.95 | 380.55 | 380.55 | 386 | 378.35 | 39,821 |
| October 17, 2025 | 357.1 | 370.9 | 370.9 | 377.65 | 354.55 | 44,009 |
| October 16, 2025 | 372.65 | 373.25 | 373.25 | 376.5 | 370.3 | 19,444 |
| October 15, 2025 | 370.95 | 373.8 | 373.8 | 378.95 | 370 | 22,610 |
| October 14, 2025 | 368.2 | 367.45 | 367.45 | 369.8 | 361.1 | 22,270 |
| October 13, 2025 | 363.95 | 367.9 | 367.9 | 370.75 | 362.8 | 29,926 |
| October 10, 2025 | 375.25 | 360.8 | 360.8 | 383.05 | 360.8 | 29,242 |
| October 09, 2025 | 376 | 371.45 | 371.45 | 377 | 368.3 | 36,961 |
| October 08, 2025 | 374.55 | 373.55 | 373.55 | 377.55 | 366 | 29,779 |
| October 07, 2025 | 389 | 379.4 | 379.4 | 389 | 377.25 | 55,162 |
| October 06, 2025 | 373.1 | 381.45 | 381.45 | 382.55 | 371.75 | 55,355 |
| October 03, 2025 | 376.85 | 366.4 | 366.4 | 380.35 | 362 | 56,822 |
| October 02, 2025 | 395 | 384.15 | 384.15 | 408 | 383.9 | 146,111 |
| October 01, 2025 | 372.05 | 387.65 | 387.65 | 390.5 | 371.7 | 55,248 |
| September 30, 2025 | 376.2 | 372.25 | 372.25 | 378.35 | 371.8 | 42,297 |
| September 29, 2025 | 378.1 | 375.65 | 375.65 | 384 | 375.65 | 55,123 |
| September 26, 2025 | 362.45 | 367.05 | 367.05 | 371.2 | 355.5 | 49,443 |
| September 25, 2025 | 377 | 366.6 | 366.6 | 379.95 | 362.35 | 78,319 |
| September 24, 2025 | 363.3 | 374.5 | 374.5 | 375 | 362.9 | 35,499 |
| September 23, 2025 | 369 | 367.55 | 367.55 | 373.8 | 365.8 | 40,567 |
| September 22, 2025 | 367 | 375.45 | 375.45 | 378 | 363.65 | 43,996 |
| September 19, 2025 | 354.45 | 360.95 | 360.95 | 365 | 353.6 | 33,625 |
| September 18, 2025 | 363.65 | 361.8 | 361.8 | 367 | 359.75 | 31,213 |
| September 17, 2025 | 354.95 | 352.8 | 352.8 | 357.2 | 346 | 49,331 |
| September 16, 2025 | 353.4 | 353.35 | 353.35 | 357.4 | 346.7 | 56,019 |
| September 15, 2025 | 343 | 358.4 | 358.4 | 366 | 338.75 | 151,820 |
| September 12, 2025 | 315.8 | 331.95 | 331.95 | 336.1 | 313.85 | 76,384 |