492.20
+13.3(+2.78%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 488.4 | 492.2 | 492.2 | 493.2 | 488.4 | 2,136 |
| September 25, 2025 | 484.2 | 478.9 | 478.9 | 484.2 | 471.6 | 4,085 |
| September 24, 2025 | 482.6 | 488.6 | 488.6 | 489.4 | 480 | 2,054 |
| September 23, 2025 | 485.2 | 486.1 | 486.1 | 486.6 | 484 | 958 |
| September 22, 2025 | 482 | 480.3 | 480.3 | 482 | 475 | 3,572 |
| September 19, 2025 | 490 | 487.2 | 487.2 | 490.2 | 485 | 1,454 |
| September 18, 2025 | 479.4 | 489.2 | 489.2 | 490 | 479.4 | 1,244 |
| September 17, 2025 | 475.8 | 469.5 | 469.5 | 476 | 467 | 1,444 |
| September 16, 2025 | 489.2 | 468.6 | 468.6 | 494.6 | 468.6 | 1,262 |
| September 15, 2025 | 498.6 | 494.2 | 494.2 | 500.5 | 492.4 | 504 |
| September 12, 2025 | 495 | 491.4 | 491.4 | 495 | 487.6 | 959 |
| September 11, 2025 | 490 | 491.7 | 491.7 | 493.6 | 486.6 | 3,089 |
| September 10, 2025 | 500 | 488.3 | 488.3 | 504 | 488 | 4,796 |
| September 09, 2025 | 492 | 494.4 | 494.4 | 495 | 491.4 | 1,504 |
| September 08, 2025 | 497 | 500.75 | 500.75 | 500.75 | 492.6 | 422 |
| September 05, 2025 | 501 | 486.2 | 486.2 | 501 | 486 | 2,683 |
| September 04, 2025 | 489 | 498.6 | 498.6 | 498.8 | 489 | 1,370 |
| September 03, 2025 | 488.8 | 487.4 | 487.4 | 493.4 | 482.4 | 2,010 |
| September 02, 2025 | 504 | 481.6 | 481.6 | 504 | 481.2 | 1,187 |
| September 01, 2025 | 512.5 | 515 | 515 | 516 | 512 | 47 |
| August 29, 2025 | 510.5 | 508.5 | 508.5 | 517.5 | 508.5 | 1,836 |
| August 28, 2025 | 525 | 516.75 | 516.75 | 525 | 516.75 | 722 |
| August 27, 2025 | 526.5 | 517.75 | 517.75 | 526.5 | 517 | 1,360 |
| August 26, 2025 | 524 | 526.25 | 526.25 | 530.5 | 518 | 408 |
| August 22, 2025 | 529.5 | 539 | 539 | 543.6 | 529.5 | 245 |
| August 21, 2025 | 532.5 | 533.5 | 533.5 | 534 | 527.5 | 4 |
| August 20, 2025 | 531 | 533 | 533 | 537.5 | 528.5 | 25 |
| August 19, 2025 | 539 | 543.25 | 543.25 | 544 | 537.5 | 10 |
| August 18, 2025 | 540 | 534.5 | 534.5 | 540 | 532.5 | 167 |
| August 15, 2025 | 548 | 540 | 540 | 550 | 539 | 265 |
| August 14, 2025 | 530 | 539.75 | 539.75 | 542 | 528 | 122 |
| August 13, 2025 | 527 | 528.25 | 528.25 | 532 | 527 | 63 |
| August 12, 2025 | 526.5 | 519.5 | 519.5 | 526.5 | 513 | 273 |
| August 11, 2025 | 534 | 521 | 521 | 534 | 518.63 | 157 |
| August 08, 2025 | 530 | 529 | 529 | 530 | 524.5 | 96 |
| August 07, 2025 | 515.5 | 529 | 529 | 540 | 514.5 | 467 |
| August 06, 2025 | 517 | 510.75 | 510.75 | 517.5 | 507 | 279 |
| August 05, 2025 | 511.5 | 508 | 508 | 515 | 504.5 | 646 |
| August 04, 2025 | 487.6 | 501.5 | 501.5 | 501.5 | 487.6 | 341 |
| August 01, 2025 | 508.5 | 484.3 | 484.3 | 508.5 | 479.6 | 539 |
| July 31, 2025 | 545.5 | 524 | 524 | 545.5 | 522 | 11 |
| July 30, 2025 | 532.5 | 537 | 537 | 537.5 | 532.5 | 947 |
| July 29, 2025 | 523 | 532 | 532 | 539 | 523 | 159 |
| July 28, 2025 | 553.5 | 517 | 517 | 553.5 | 516.5 | 1,269 |
| July 25, 2025 | 527 | 535.5 | 535.5 | 536 | 527 | 50 |
| July 24, 2025 | 550.5 | 540.25 | 540.25 | 552.5 | 539.5 | 903 |
| July 23, 2025 | 540 | 534.5 | 534.5 | 540 | 530 | 352 |
| July 22, 2025 | 534.5 | 521.5 | 521.5 | 536 | 516 | 287 |
| July 21, 2025 | 541.5 | 540.25 | 540.25 | 542.5 | 535.5 | 45 |
| July 18, 2025 | 552.5 | 540.5 | 540.5 | 552.5 | 538 | 1,004 |
| July 17, 2025 | 538 | 545 | 545 | 545 | 536 | 235 |
| July 16, 2025 | 519.5 | 526.75 | 526.75 | 534.5 | 519 | 813 |
| July 15, 2025 | 537 | 527 | 527 | 538.5 | 525.5 | 217 |
| July 14, 2025 | 522 | 532.25 | 532.25 | 532.25 | 520 | 665 |
| July 11, 2025 | 543.5 | 537 | 537 | 543.5 | 534.5 | 172 |
| July 10, 2025 | 565.5 | 553.5 | 553.5 | 565.5 | 553 | 219 |
| July 09, 2025 | 540 | 557.25 | 557.25 | 560 | 540 | 2,689 |
| July 08, 2025 | 530.5 | 536 | 536 | 537.5 | 528.5 | 312 |
| July 07, 2025 | 513.5 | 525.25 | 525.25 | 525.25 | 513.5 | 209 |
| July 04, 2025 | 508.5 | 510.25 | 510.25 | 510.5 | 508.5 | 224 |