395.85
+3.1(+0.79%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 394.65 | 395.85 | 395.85 | 397.7 | 391 | 50 |
| December 03, 2025 | 373.6 | 392.75 | 392.75 | 392.75 | 373.6 | 115 |
| December 02, 2025 | 370.55 | 370.7 | 370.7 | 373.2 | 370.55 | 53 |
| December 01, 2025 | 371.75 | 368.7 | 368.7 | 371.75 | 368.5 | 291 |
| November 28, 2025 | 372 | 373 | 373 | 373 | 370.55 | 549 |
| November 27, 2025 | 370.3 | 370.4 | 370.4 | 370.4 | 370.3 | 119 |
| November 26, 2025 | 370.5 | 370.9 | 370.9 | 370.9 | 370.5 | 2 |
| November 25, 2025 | 368.65 | 370 | 370 | 370 | 365.75 | 61 |
| November 24, 2025 | 371.85 | 373.85 | 373.85 | 377.7 | 368.65 | 22 |
| November 21, 2025 | 372.2 | 376.45 | 376.45 | 376.45 | 372.2 | 10 |
| November 20, 2025 | 365.25 | 373.45 | 373.45 | 373.45 | 361.55 | 132 |
| November 19, 2025 | 376.2 | 366.5 | 366.5 | 376.5 | 366.5 | 10 |
| November 18, 2025 | 374 | 376.4 | 376.4 | 376.4 | 374 | 31 |
| November 17, 2025 | 378 | 376.55 | 376.55 | 378 | 376.55 | 2 |
| November 14, 2025 | 374.4 | 379.95 | 379.95 | 379.95 | 371.7 | 492 |
| November 13, 2025 | 372.25 | 372.25 | 372.25 | 372.25 | 372.25 | 95 |
| November 12, 2025 | 371.65 | 372.25 | 372.25 | 372.3 | 369.75 | 71 |
| November 11, 2025 | 365.4 | 366.25 | 366.25 | 366.25 | 363 | 16 |
| November 10, 2025 | 354 | 358.45 | 358.45 | 360.05 | 354 | 71 |
| November 07, 2025 | 361.75 | 352.35 | 352.35 | 361.75 | 352.35 | 46 |
| November 06, 2025 | 362.1 | 361 | 361 | 363.6 | 358.4 | 171 |
| November 05, 2025 | 364.8 | 368.05 | 368.05 | 368.05 | 364.8 | 22 |
| November 04, 2025 | 354.45 | 351.6 | 351.6 | 361.4 | 351.6 | 252 |
| November 03, 2025 | 371.85 | 366.4 | 366.4 | 376 | 366.25 | 206 |
| October 31, 2025 | 361.8 | 366.55 | 366.55 | 367.85 | 361.15 | 86 |
| October 30, 2025 | 361.65 | 364.1 | 364.1 | 365 | 361.5 | 203 |
| October 29, 2025 | 363.8 | 362.45 | 362.45 | 363.8 | 358.8 | 167 |
| October 28, 2025 | 360 | 359.25 | 359.25 | 360 | 359.25 | 23 |
| October 27, 2025 | 366.25 | 362.35 | 362.35 | 367.05 | 360.9 | 62 |
| October 24, 2025 | 364.75 | 364.75 | 364.75 | 364.75 | 364.75 | 34 |
| October 23, 2025 | 368.9 | 369.15 | 369.15 | 369.85 | 366.1 | 34 |
| October 22, 2025 | 366.55 | 369.75 | 369.75 | 369.75 | 366.55 | 104 |
| October 21, 2025 | 361.45 | 365.15 | 365.15 | 365.15 | 358.6 | 94 |
| October 20, 2025 | 357.5 | 359.05 | 359.05 | 364 | 356.55 | 121 |
| October 17, 2025 | 347.4 | 354.25 | 354.25 | 355.65 | 347.1 | 372 |
| October 16, 2025 | 350.75 | 351.55 | 351.55 | 351.55 | 350 | 6 |
| October 15, 2025 | 354.75 | 352.45 | 352.45 | 357.2 | 352.45 | 223 |
| October 14, 2025 | 352.25 | 352.85 | 352.85 | 354.95 | 350.85 | 152 |
| October 13, 2025 | 349.85 | 353.4 | 353.4 | 353.4 | 349.85 | 46 |
| October 10, 2025 | 360.7 | 352.85 | 352.85 | 361.55 | 352.55 | 78 |
| October 09, 2025 | 363.7 | 359.05 | 359.05 | 363.85 | 359.05 | 71 |
| October 08, 2025 | 356.3 | 357.8 | 357.8 | 357.8 | 356.3 | 19 |
| October 07, 2025 | 345.5 | 353.35 | 353.35 | 353.35 | 345 | 55 |
| October 06, 2025 | 344.5 | 343.65 | 343.65 | 347.6 | 342.6 | 56 |
| October 03, 2025 | 349.65 | 345.65 | 345.65 | 350.15 | 345.65 | 60 |
| October 02, 2025 | 343.2 | 350.3 | 350.3 | 350.3 | 342 | 151 |
| October 01, 2025 | 332.75 | 346.55 | 346.55 | 347 | 331.55 | 506 |
| September 30, 2025 | 335.6 | 330.45 | 330.45 | 337.35 | 330.45 | 142 |
| September 29, 2025 | 328.6 | 332.7 | 332.7 | 333.5 | 327.5 | 154 |
| September 26, 2025 | 328.95 | 329.2 | 329.2 | 329.2 | 328.95 | 2 |
| September 25, 2025 | 321.7 | 324.45 | 324.45 | 327 | 321.7 | 66 |
| September 24, 2025 | 322 | 322.25 | 322.25 | 322.65 | 321.4 | 124 |
| September 23, 2025 | 325.3 | 321.55 | 321.55 | 325.95 | 320.75 | 184 |
| September 22, 2025 | 326.65 | 326.2 | 326.2 | 327.9 | 324.05 | 88 |
| September 19, 2025 | 328.9 | 328.35 | 328.35 | 330.35 | 328.25 | 167 |
| September 18, 2025 | 329.6 | 328.55 | 328.55 | 331.15 | 326.85 | 39 |
| September 17, 2025 | 329.9 | 331.95 | 331.95 | 332.5 | 329.8 | 45 |
| September 16, 2025 | 331.45 | 332.55 | 332.55 | 333.35 | 331 | 98 |
| September 15, 2025 | 337 | 334.5 | 334.5 | 337 | 334.5 | 18 |
| September 12, 2025 | 335.8 | 337.45 | 337.45 | 338.9 | 335.8 | 132 |