354.20
+0.55(+0.16%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 353.75 | 354.2 | 354.2 | 355 | 353.25 | 61 |
| September 25, 2025 | 350.7 | 353.65 | 353.65 | 353.65 | 350.7 | 61 |
| September 24, 2025 | 348.75 | 352.9 | 352.9 | 353.1 | 348 | 37 |
| September 23, 2025 | 346.25 | 349.8 | 349.8 | 351.25 | 346.25 | 18 |
| September 22, 2025 | 345.45 | 346.4 | 346.4 | 346.4 | 343 | 24 |
| September 19, 2025 | 348.9 | 345.75 | 345.75 | 349.3 | 345.75 | 16 |
| September 18, 2025 | 350.35 | 347.65 | 347.65 | 350.65 | 347.65 | 2 |
| September 17, 2025 | 351.95 | 350.1 | 350.1 | 351.95 | 350.1 | 33 |
| September 16, 2025 | 346.55 | 349.4 | 349.4 | 349.4 | 346.55 | 97 |
| September 15, 2025 | 348.15 | 349.05 | 349.05 | 349.05 | 346.55 | 100 |
| September 12, 2025 | 348.5 | 347.35 | 347.35 | 349.55 | 347.35 | 165 |
| September 11, 2025 | 348.65 | 348.55 | 348.55 | 348.65 | 347.8 | 61 |
| September 10, 2025 | 349.5 | 345.5 | 345.5 | 349.75 | 345.5 | 54 |
| September 09, 2025 | 347.2 | 349.15 | 349.15 | 350.45 | 347.2 | 3 |
| September 08, 2025 | 350.65 | 346.05 | 346.05 | 350.65 | 346.05 | 11 |
| September 05, 2025 | 348.7 | 348.65 | 348.65 | 349.35 | 346.4 | 48 |
| September 04, 2025 | 346.95 | 348.45 | 348.45 | 348.7 | 346.95 | 93 |
| September 03, 2025 | 347.85 | 346.75 | 346.75 | 349.35 | 346.75 | 46 |
| September 02, 2025 | 349.65 | 347.1 | 347.1 | 349.65 | 347.1 | 142 |
| September 01, 2025 | 351.2 | 351.8 | 351.8 | 351.8 | 350.05 | 52 |
| August 29, 2025 | 350.75 | 348.55 | 348.55 | 350.75 | 348.55 | 13 |
| August 28, 2025 | 352 | 349.35 | 349.35 | 352 | 349.35 | 446 |
| August 27, 2025 | 349.6 | 350.55 | 350.55 | 350.75 | 349.45 | 446 |
| August 26, 2025 | 350.05 | 348.5 | 348.5 | 350.6 | 348.4 | 24 |
| August 25, 2025 | 348.15 | 351.3 | 351.3 | 351.3 | 348.15 | 94 |
| August 22, 2025 | 341.1 | 347.1 | 347.1 | 347.1 | 341.1 | 118 |
| August 21, 2025 | 338.3 | 339.1 | 339.1 | 339.3 | 336.95 | 24 |
| August 20, 2025 | 337.95 | 339.65 | 339.65 | 339.65 | 337.95 | 361 |
| August 19, 2025 | 334.8 | 339 | 339 | 339 | 334.8 | 57 |
| August 18, 2025 | 336.15 | 333.2 | 333.2 | 336.15 | 333.2 | 567 |
| August 15, 2025 | 338.2 | 335.4 | 335.4 | 338.2 | 334.4 | 110 |
| August 14, 2025 | 337.2 | 335.7 | 335.7 | 337.2 | 334.7 | 629 |
| August 13, 2025 | 334.45 | 335.65 | 335.65 | 335.65 | 334.2 | 19 |
| August 12, 2025 | 333.45 | 334.8 | 334.8 | 334.8 | 332.15 | 19 |
| August 11, 2025 | 333.35 | 331.35 | 331.35 | 334.75 | 331.35 | 794 |
| August 08, 2025 | 334.05 | 334.95 | 334.95 | 335.65 | 334.05 | 195 |
| August 07, 2025 | 331.55 | 332.3 | 332.3 | 333.5 | 331.55 | 26 |
| August 06, 2025 | 333.3 | 332.2 | 332.2 | 335 | 332.2 | 17 |
| August 05, 2025 | 330.45 | 333.2 | 333.2 | 333.2 | 330.45 | 210 |
| August 04, 2025 | 325.85 | 329 | 329 | 329 | 325.85 | 941 |
| August 01, 2025 | 334.45 | 328.4 | 328.4 | 334.45 | 325.8 | 60 |
| July 31, 2025 | 334.9 | 334.5 | 334.5 | 335.85 | 334.2 | 42 |
| July 30, 2025 | 340.45 | 338 | 338 | 340.85 | 337.9 | 166 |
| July 29, 2025 | 343.05 | 339.7 | 339.7 | 343.05 | 339.7 | 74 |
| July 28, 2025 | 339.95 | 340.8 | 340.8 | 340.8 | 339.9 | 36 |
| July 25, 2025 | 338.8 | 338.2 | 338.2 | 339.25 | 337.95 | 4 |
| July 24, 2025 | 341.65 | 339.4 | 339.4 | 343.4 | 337.7 | 79 |
| July 23, 2025 | 339.15 | 338.4 | 338.4 | 339.55 | 338.2 | 42 |
| July 22, 2025 | 335.25 | 335.95 | 335.95 | 335.95 | 333.6 | 17 |
| July 21, 2025 | 335.1 | 337.7 | 337.7 | 337.7 | 335.1 | 17 |
| July 18, 2025 | 336.45 | 335.1 | 335.1 | 337.5 | 334.65 | 121 |
| July 17, 2025 | 334.15 | 333.9 | 333.9 | 334.15 | 332.5 | 31 |
| July 16, 2025 | 336.2 | 331.45 | 331.45 | 338.3 | 331.45 | 62 |
| July 15, 2025 | 339.3 | 339.2 | 339.2 | 340.4 | 338.35 | 45 |
| July 14, 2025 | 338 | 338.15 | 338.15 | 340.35 | 338 | 32 |
| July 11, 2025 | 342.55 | 341.05 | 341.05 | 342.55 | 340.2 | 56 |
| July 10, 2025 | 337.6 | 342.85 | 342.85 | 342.85 | 337.6 | 16 |
| July 09, 2025 | 335.5 | 336.5 | 336.5 | 338.55 | 335.5 | 16 |
| July 08, 2025 | 333.8 | 336.85 | 336.85 | 337.55 | 333.8 | 12 |
| July 07, 2025 | 333.6 | 335.85 | 335.85 | 335.85 | 333.6 | 130 |