379.10
+5.1(+1.36%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 375.2 | 379.1 | 379.1 | 379.1 | 374.15 | 213 |
| January 13, 2026 | 372.95 | 374 | 374 | 374.6 | 372.55 | 980 |
| January 12, 2026 | 373.75 | 373.05 | 373.05 | 374.95 | 372.2 | 535 |
| January 09, 2026 | 373.85 | 374.65 | 374.65 | 375.65 | 373.85 | 101 |
| January 08, 2026 | 367.35 | 370.15 | 370.15 | 370.15 | 366.75 | 69 |
| January 07, 2026 | 369.35 | 369.75 | 369.75 | 369.75 | 368.3 | 40 |
| January 06, 2026 | 369.2 | 369.4 | 369.4 | 370.8 | 369.2 | 118 |
| January 05, 2026 | 369.6 | 368.25 | 368.25 | 371.1 | 366.15 | 1,333 |
| January 02, 2026 | 361.1 | 364.35 | 364.35 | 364.35 | 361.1 | 55 |
| December 30, 2025 | 358.8 | 359.85 | 359.85 | 360.4 | 358.55 | 13 |
| December 29, 2025 | 356.85 | 358.25 | 358.25 | 359 | 356.85 | 347 |
| December 23, 2025 | 356.35 | 355.55 | 355.55 | 356.7 | 355.35 | 21 |
| December 22, 2025 | 356.35 | 356.7 | 356.7 | 356.7 | 355.3 | 12 |
| December 19, 2025 | 354.9 | 355.65 | 355.65 | 356.1 | 354.65 | 29 |
| December 18, 2025 | 354.8 | 356.1 | 356.1 | 356.15 | 354.8 | 6 |
| December 17, 2025 | 356.15 | 354.1 | 354.1 | 356.25 | 353.45 | 370 |
| December 16, 2025 | 359.05 | 354.9 | 354.9 | 359.95 | 354.6 | 156 |
| December 15, 2025 | 362.35 | 359.65 | 359.65 | 362.35 | 359.55 | 47 |
| December 12, 2025 | 361.2 | 359.2 | 359.2 | 362.9 | 359.2 | 163 |
| December 11, 2025 | 361.65 | 360.85 | 360.85 | 361.65 | 360.65 | 216 |
| December 10, 2025 | 359.4 | 361.8 | 361.8 | 362.75 | 359.4 | 216 |
| December 09, 2025 | 361.65 | 362 | 362 | 362 | 360.55 | 7 |
| December 08, 2025 | 364.3 | 361.55 | 361.55 | 364.3 | 361.55 | 109 |
| December 05, 2025 | 364.15 | 366.7 | 366.7 | 366.7 | 364 | 11 |
| December 04, 2025 | 364.35 | 364.25 | 364.25 | 364.8 | 362.95 | 58 |
| December 03, 2025 | 361.9 | 364.2 | 364.2 | 365.6 | 361.9 | 175 |
| December 02, 2025 | 365.6 | 362.5 | 362.5 | 365.6 | 361.35 | 10 |
| December 01, 2025 | 362.9 | 365.75 | 365.75 | 365.75 | 361.7 | 44 |
| November 28, 2025 | 360.6 | 363.15 | 363.15 | 363.15 | 360.6 | 134 |
| November 27, 2025 | 360.65 | 360.6 | 360.6 | 360.85 | 360.6 | 21 |
| November 26, 2025 | 357.8 | 360.5 | 360.5 | 360.8 | 357.8 | 34 |
| November 25, 2025 | 355.7 | 356 | 356 | 356 | 355.5 | 75 |
| November 24, 2025 | 358.25 | 354.35 | 354.35 | 358.25 | 354.3 | 30 |
| November 21, 2025 | 352.75 | 355.25 | 355.25 | 355.25 | 351.85 | 196 |
| November 20, 2025 | 362.65 | 359 | 359 | 362.65 | 359 | 61 |
| November 19, 2025 | 362.3 | 359.85 | 359.85 | 363.7 | 359.4 | 143 |
| November 18, 2025 | 359.2 | 361.15 | 361.15 | 361.15 | 358.35 | 92 |
| November 17, 2025 | 368.4 | 366.05 | 366.05 | 368.4 | 365.3 | 175 |
| November 14, 2025 | 363.15 | 366.5 | 366.5 | 366.5 | 360 | 36 |
| November 13, 2025 | 365 | 365.25 | 365.25 | 366.65 | 364.45 | 38 |
| November 12, 2025 | 366.9 | 365.3 | 365.3 | 369.05 | 365.3 | 501 |
| November 11, 2025 | 363.35 | 368.45 | 368.45 | 368.45 | 363.35 | 185 |
| November 10, 2025 | 361.25 | 361.5 | 361.5 | 363.6 | 361.25 | 8 |
| November 07, 2025 | 361.8 | 358.2 | 358.2 | 361.8 | 358.2 | 92 |
| November 06, 2025 | 357.8 | 361.6 | 361.6 | 361.6 | 356.4 | 109 |
| November 05, 2025 | 355 | 359.85 | 359.85 | 359.85 | 355 | 31 |
| November 04, 2025 | 356.15 | 355.65 | 355.65 | 356.15 | 354.8 | 5 |
| November 03, 2025 | 358.85 | 360 | 360 | 360 | 356.4 | 88 |
| October 31, 2025 | 360.05 | 356.45 | 356.45 | 360.05 | 356.45 | 27 |
| October 30, 2025 | 362.7 | 362.95 | 362.95 | 362.95 | 360.15 | 51 |
| October 29, 2025 | 360.95 | 361.4 | 361.4 | 362.85 | 360.95 | 122 |
| October 28, 2025 | 364.1 | 362.15 | 362.15 | 364.1 | 362.1 | 94 |
| October 27, 2025 | 365.55 | 364.25 | 364.25 | 366 | 364.25 | 14 |
| October 24, 2025 | 364.65 | 367.2 | 367.2 | 367.2 | 364.65 | 218 |
| October 23, 2025 | 356.9 | 362.25 | 362.25 | 363.45 | 356.9 | 1,423 |
| October 22, 2025 | 349.2 | 350.75 | 350.75 | 351.9 | 348.75 | 331 |
| October 21, 2025 | 352.1 | 348.95 | 348.95 | 352.65 | 348.6 | 294 |
| October 20, 2025 | 348.65 | 352.4 | 352.4 | 352.85 | 348.65 | 228 |
| October 17, 2025 | 345.35 | 348.65 | 348.65 | 348.65 | 342.85 | 23 |
| October 16, 2025 | 349.7 | 351.4 | 351.4 | 353.6 | 349.7 | 173 |