332.80
-0.95(-0.28%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 333.05 | 333.75 | 333.75 | 336.3 | 332.45 | 4,291 |
| January 12, 2026 | 330.25 | 332.7 | 332.7 | 333.7 | 329.45 | 5,833 |
| January 09, 2026 | 330.3 | 332.4 | 332.4 | 334.7 | 329.9 | 6,892 |
| January 08, 2026 | 323.7 | 330.2 | 330.2 | 330.6 | 323.7 | 5,738 |
| January 07, 2026 | 326.25 | 325.55 | 325.55 | 327.05 | 323.75 | 7,208 |
| January 06, 2026 | 320.4 | 326 | 326 | 326 | 319.65 | 4,735 |
| January 05, 2026 | 316.2 | 321.05 | 321.05 | 321.3 | 316.2 | 3,457 |
| January 02, 2026 | 313.7 | 316 | 316 | 316.3 | 312 | 4,749 |
| December 30, 2025 | 316 | 316.9 | 316.85 | 316.9 | 315.9 | 3,497 |
| December 29, 2025 | 318.55 | 315.9 | 315.9 | 318.55 | 315.7 | 3,497 |
| December 23, 2025 | 319.95 | 318.15 | 318.15 | 320.35 | 318.15 | 3,089 |
| December 22, 2025 | 319.4 | 321.25 | 321.25 | 321.25 | 318.4 | 10,903 |
| December 19, 2025 | 316.55 | 318.6 | 318.05 | 318.75 | 315.85 | 3,087 |
| December 18, 2025 | 313.6 | 316.65 | 316.65 | 318.55 | 313.6 | 21,243 |
| December 17, 2025 | 317.35 | 313 | 313 | 318.9 | 313 | 5,858 |
| December 16, 2025 | 316.25 | 317 | 317 | 318.25 | 314.85 | 7,051 |
| December 15, 2025 | 322.15 | 318.1 | 318.1 | 323.15 | 317.85 | 6,658 |
| December 12, 2025 | 326.9 | 322.1 | 322.1 | 327.25 | 320.55 | 7,079 |
| December 11, 2025 | 321.6 | 325.75 | 325.75 | 325.8 | 321.35 | 11,382 |
| December 10, 2025 | 320.15 | 324.3 | 324.3 | 325 | 319.55 | 2,628 |
| December 09, 2025 | 318.7 | 321 | 321 | 322 | 318.7 | 2,816 |
| December 08, 2025 | 320 | 319.55 | 319.55 | 321.7 | 319.25 | 6,296 |
| December 05, 2025 | 320.5 | 320.1 | 320.1 | 321.25 | 320.05 | 8,412 |
| December 04, 2025 | 317.5 | 319.65 | 319.65 | 320.05 | 316.4 | 4,872 |
| December 03, 2025 | 313.5 | 315.45 | 315.45 | 315.55 | 312.25 | 3,358 |
| December 02, 2025 | 314.15 | 314.2 | 314.2 | 316 | 313.6 | 3,023 |
| December 01, 2025 | 314.8 | 314.95 | 314.95 | 315.65 | 313.05 | 2,473 |
| November 28, 2025 | 317.1 | 317.45 | 317.45 | 318.1 | 317 | 4,743 |
| November 27, 2025 | 316.6 | 316.15 | 316.15 | 316.6 | 316 | 2,456 |
| November 26, 2025 | 314.25 | 316.2 | 316.2 | 317.25 | 314.05 | 3,702 |
| November 25, 2025 | 308.6 | 314 | 314 | 315.25 | 307.95 | 3,802 |
| November 24, 2025 | 304.35 | 308.95 | 308.95 | 308.95 | 302.55 | 3,542 |
| November 21, 2025 | 295.45 | 303.2 | 303.2 | 305.05 | 293.85 | 10,714 |
| November 20, 2025 | 303 | 297.1 | 297.1 | 307.1 | 296.8 | 9,858 |
| November 19, 2025 | 298.4 | 301.15 | 301.15 | 302.65 | 298.4 | 6,168 |
| November 18, 2025 | 295.15 | 299.55 | 299.55 | 300.25 | 294.75 | 5,627 |
| November 17, 2025 | 304.45 | 298 | 298 | 304.85 | 296.95 | 5,787 |
| November 14, 2025 | 302.15 | 303 | 303 | 304.5 | 297.5 | 5,317 |
| November 13, 2025 | 312.85 | 303.4 | 303.4 | 312.85 | 301.3 | 4,414 |
| November 12, 2025 | 312.45 | 312.85 | 312.85 | 315.1 | 312.35 | 6,926 |
| November 11, 2025 | 312.8 | 312.4 | 312.4 | 312.95 | 310.7 | 2,900 |
| November 10, 2025 | 311.95 | 312.85 | 312.85 | 314.2 | 311.65 | 7,580 |
| November 07, 2025 | 310 | 307 | 307 | 310.9 | 302.7 | 6,452 |
| November 06, 2025 | 314.4 | 310.1 | 310.1 | 315.75 | 309.3 | 2,411 |
| November 05, 2025 | 312 | 317.4 | 317.4 | 317.4 | 311.35 | 8,231 |
| November 04, 2025 | 312.55 | 312.65 | 312.65 | 314.9 | 310.85 | 8,183 |
| November 03, 2025 | 317.2 | 317 | 317 | 317.95 | 314 | 5,750 |
| October 31, 2025 | 313.5 | 316.4 | 316.4 | 317.05 | 313.5 | 6,546 |
| October 30, 2025 | 315.75 | 314.1 | 314.1 | 318 | 313.85 | 6,470 |
| October 29, 2025 | 317.15 | 315.55 | 315.55 | 319.55 | 313.75 | 7,101 |
| October 28, 2025 | 317.35 | 316.45 | 316.45 | 318.75 | 316.45 | 3,560 |
| October 27, 2025 | 321.7 | 319.95 | 319.95 | 322.2 | 318.5 | 5,416 |
| October 24, 2025 | 316.1 | 318.65 | 318.65 | 320 | 315.35 | 3,202 |
| October 23, 2025 | 312.3 | 315.05 | 315.05 | 315.05 | 312.05 | 2,036 |
| October 22, 2025 | 315.6 | 311.3 | 311.3 | 316.35 | 311.3 | 3,275 |
| October 21, 2025 | 316.3 | 316.85 | 316.85 | 317.5 | 314.45 | 3,373 |
| October 20, 2025 | 312.4 | 314.5 | 314.5 | 316 | 311.9 | 2,259 |
| October 17, 2025 | 308.5 | 307.95 | 307.95 | 312.05 | 304.95 | 12,731 |
| October 16, 2025 | 319.3 | 312.75 | 312.75 | 320.9 | 310.15 | 9,403 |
| October 15, 2025 | 318.65 | 319.35 | 319.35 | 322.7 | 316.05 | 9,914 |