350.30
+3.75(+1.08%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 11, 2025 | 334 | 334.85 | 334.85 | 335.45 | 333.05 | 28 |
| September 10, 2025 | 338.1 | 334.7 | 334.7 | 338.1 | 333.85 | 70 |
| September 09, 2025 | 335.25 | 336.8 | 336.8 | 336.8 | 334.65 | 20 |
| September 08, 2025 | 338.65 | 335.6 | 335.6 | 338.65 | 333.25 | 107 |
| September 05, 2025 | 341.45 | 338.95 | 338.95 | 341.45 | 337.75 | 75 |
| September 04, 2025 | 340.85 | 341.15 | 341.15 | 342.6 | 339 | 106 |
| September 03, 2025 | 346.7 | 339.9 | 339.9 | 346.7 | 339.9 | 186 |
| September 02, 2025 | 335.6 | 337.75 | 337.75 | 339.7 | 334 | 271 |
| September 01, 2025 | 334.1 | 330.45 | 330.45 | 336.95 | 330.45 | 69 |
| August 29, 2025 | 336.55 | 335 | 335 | 337.8 | 334 | 122 |
| August 28, 2025 | 336.7 | 335.35 | 335.35 | 336.7 | 335.35 | 3 |
| August 27, 2025 | 331.1 | 335.35 | 335.35 | 335.4 | 331.1 | 16 |
| August 26, 2025 | 334.35 | 329.8 | 329.8 | 335 | 329.15 | 82 |
| August 25, 2025 | 337.15 | 335.05 | 335.05 | 337.15 | 335.05 | 59 |
| August 22, 2025 | 343.65 | 340.8 | 340.8 | 346.1 | 340.45 | 95 |
| August 21, 2025 | 338 | 342.75 | 342.75 | 342.75 | 338 | 66 |
| August 20, 2025 | 334.9 | 340.85 | 340.85 | 342.15 | 334.9 | 138 |
| August 19, 2025 | 334.45 | 336.9 | 336.9 | 338.05 | 333.35 | 57 |
| August 18, 2025 | 337.9 | 337.2 | 337.2 | 338.4 | 334.9 | 254 |
| August 15, 2025 | 336 | 333.45 | 333.45 | 336.7 | 333.1 | 194 |
| August 14, 2025 | 338.85 | 336.65 | 336.65 | 339.05 | 334.55 | 375 |
| August 13, 2025 | 330.95 | 335.75 | 335.75 | 336.8 | 330.95 | 439 |
| August 12, 2025 | 324.35 | 329.2 | 329.2 | 329.75 | 321.2 | 1,137 |
| August 11, 2025 | 316.4 | 326.15 | 326.15 | 327.7 | 312.65 | 1,045 |
| August 08, 2025 | 325 | 315.9 | 315.9 | 325.2 | 315.9 | 470 |
| August 07, 2025 | 330.45 | 323.25 | 323.25 | 333.6 | 322.8 | 397 |
| August 06, 2025 | 326 | 333.45 | 333.45 | 334.4 | 321.55 | 525 |
| August 05, 2025 | 348.85 | 337.3 | 337.3 | 361.9 | 336.4 | 4,301 |
| August 04, 2025 | 403.85 | 404.8 | 404.8 | 404.8 | 401.35 | 64 |
| August 01, 2025 | 400.9 | 396.85 | 396.85 | 402.2 | 396 | 211 |
| July 31, 2025 | 408.3 | 408.3 | 408.3 | 408.75 | 407.55 | 105 |
| July 30, 2025 | 404.55 | 411.15 | 411.15 | 412.35 | 404.4 | 249 |
| July 29, 2025 | 402.65 | 404.75 | 404.75 | 405.1 | 402.65 | 16 |
| July 28, 2025 | 403.55 | 402 | 402 | 403.55 | 401.5 | 14 |
| July 25, 2025 | 400.3 | 400 | 400 | 402.25 | 399.45 | 239 |
| July 24, 2025 | 406.3 | 403.2 | 403.2 | 406.8 | 402 | 138 |
| July 23, 2025 | 402.5 | 406.05 | 406.05 | 406.05 | 399.35 | 50 |
| July 22, 2025 | 393.9 | 397.7 | 397.7 | 397.7 | 390.9 | 58 |
| July 21, 2025 | 394.4 | 392.4 | 392.4 | 399.5 | 392.4 | 45 |
| July 18, 2025 | 399.55 | 399.15 | 399.15 | 402.25 | 397.85 | 236 |
| July 17, 2025 | 405.7 | 404.3 | 404.3 | 405.7 | 404.1 | 45 |
| July 16, 2025 | 400 | 399.3 | 399.3 | 402.6 | 397.35 | 239 |
| July 15, 2025 | 407.8 | 401.9 | 401.9 | 407.8 | 401.9 | 3 |
| July 14, 2025 | 402.7 | 404.8 | 404.8 | 404.8 | 402.7 | 24 |
| July 11, 2025 | 403.9 | 403.9 | 403.9 | 403.9 | 403.9 | 154 |