333.20
-2.2(-0.66%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 04, 2025 | 335.15 | 334.4 | 334.4 | 335.2 | 333.85 | 1 |
| July 03, 2025 | 334.2 | 336.45 | 336.45 | 337.1 | 334.2 | 67 |
| July 02, 2025 | 331.3 | 332.5 | 332.5 | 333.25 | 330.2 | 58 |
| July 01, 2025 | 325.8 | 329.75 | 329.75 | 329.75 | 323.75 | 44 |
| June 30, 2025 | 328.6 | 325.55 | 325.55 | 328.6 | 325.55 | 24 |
| June 27, 2025 | 328.9 | 326.2 | 326.2 | 328.9 | 325.65 | 66 |
| June 26, 2025 | 325.25 | 327.7 | 327.7 | 327.7 | 325.25 | 32 |
| June 25, 2025 | 329.7 | 325.6 | 325.6 | 329.7 | 325.3 | 32 |
| June 24, 2025 | 327.9 | 327.85 | 327.85 | 330.15 | 327.65 | 323 |
| June 23, 2025 | 333.9 | 332.15 | 332.15 | 333.9 | 331.6 | 318 |
| June 20, 2025 | 330.8 | 334.3 | 334.3 | 334.3 | 330.8 | 71 |
| June 19, 2025 | 332.75 | 332.1 | 332.1 | 332.95 | 332.1 | 6 |
| June 18, 2025 | 331.8 | 330.75 | 330.75 | 331.8 | 330.15 | 465 |
| June 17, 2025 | 328.2 | 330.65 | 330.65 | 331.4 | 328.2 | 67 |
| June 16, 2025 | 324.5 | 330.7 | 330.7 | 330.7 | 324.5 | 204 |
| June 13, 2025 | 320.7 | 323.6 | 323.6 | 323.6 | 320.7 | 141 |
| June 12, 2025 | 321.45 | 320.9 | 320.9 | 321.45 | 317.8 | 16 |
| June 11, 2025 | 322.95 | 321.9 | 321.9 | 322.95 | 321.9 | 20 |
| June 10, 2025 | 317.15 | 323.45 | 323.45 | 323.45 | 316.8 | 46 |
| June 09, 2025 | 314.55 | 315.3 | 315.3 | 315.3 | 314.25 | 6 |
| June 06, 2025 | 311.9 | 314.55 | 314.55 | 314.55 | 311.9 | 1 |
| June 05, 2025 | 311.75 | 312.6 | 312.6 | 312.6 | 309.3 | 312 |
| June 04, 2025 | 313.7 | 312.65 | 312.65 | 315.45 | 312.55 | 47 |
| June 03, 2025 | 311.7 | 312.95 | 312.95 | 312.95 | 309.2 | 100 |
| June 02, 2025 | 313.4 | 311.85 | 311.85 | 314.05 | 309.7 | 530 |
| May 30, 2025 | 313.2 | 313.35 | 313.35 | 314.6 | 312.55 | 918 |
| May 29, 2025 | 315.75 | 310.85 | 310.85 | 315.75 | 310.85 | 18 |
| May 28, 2025 | 316 | 312.4 | 312.4 | 316 | 312.4 | 18 |
| May 27, 2025 | 314.65 | 315.1 | 315.1 | 315.7 | 314.6 | 75 |