501.00
-7.5(-1.47%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 506 | 501 | 501 | 506 | 497 | 68 |
| August 15, 2025 | 509 | 508.5 | 508.5 | 512 | 506 | 247 |
| August 14, 2025 | 490 | 501 | 501 | 501 | 490 | 222 |
| August 13, 2025 | 482.5 | 490.5 | 490.5 | 490.53 | 482.5 | 873 |
| August 12, 2025 | 479.5 | 477.25 | 477.25 | 479.5 | 470 | 56 |
| August 11, 2025 | 485 | 474.5 | 474.5 | 485 | 474 | 154 |
| August 08, 2025 | 476.5 | 481 | 481 | 482 | 475 | 8 |
| August 07, 2025 | 461.5 | 475 | 475 | 479.5 | 461.5 | 30 |
| August 06, 2025 | 461.5 | 457.5 | 457.5 | 461.5 | 455 | 287 |
| August 05, 2025 | 459.5 | 455.25 | 455.25 | 459.5 | 453.5 | 324 |
| August 04, 2025 | 445 | 452 | 452 | 452.3 | 445 | 594 |
| August 01, 2025 | 461.5 | 435 | 435 | 467.5 | 432.5 | 170 |
| July 31, 2025 | 496 | 474.75 | 474.75 | 498.5 | 474.5 | 418 |
| July 30, 2025 | 489.5 | 494.75 | 494.75 | 494.75 | 489.5 | 14 |
| July 29, 2025 | 484.5 | 489 | 489 | 497 | 483.5 | 6 |
| July 28, 2025 | 500 | 478 | 478 | 502 | 478 | 320 |
| July 25, 2025 | 477.5 | 484.5 | 484.5 | 484.5 | 474 | 1 |
| July 24, 2025 | 493.5 | 484.75 | 484.75 | 493.5 | 479.5 | 82 |
| July 23, 2025 | 484.5 | 481.75 | 481.75 | 487 | 478.5 | 876 |
| July 22, 2025 | 475.5 | 466.5 | 466.5 | 475.5 | 465.5 | 195 |
| July 21, 2025 | 484 | 480.5 | 480.5 | 484 | 475.5 | 47 |
| July 18, 2025 | 494 | 484.5 | 484.5 | 497 | 484.5 | 107 |
| July 17, 2025 | 485 | 490 | 490 | 490 | 482.5 | 22 |
| July 16, 2025 | 476 | 473.75 | 473.75 | 483.5 | 473.75 | 121 |
| July 15, 2025 | 494 | 485 | 485 | 494 | 485 | 60 |
| July 14, 2025 | 480 | 488.75 | 488.75 | 488.75 | 479.5 | 515 |
| July 11, 2025 | 502 | 491.25 | 491.25 | 502 | 489.5 | 161 |
| July 10, 2025 | 514 | 508.5 | 508.5 | 517 | 508.5 | 84 |
| July 09, 2025 | 499 | 509.5 | 509.5 | 509.5 | 498.5 | 104 |
| July 08, 2025 | 484 | 488.5 | 488.5 | 490.5 | 480 | 129 |
| July 07, 2025 | 470 | 481 | 481 | 481 | 469.5 | 45 |
| July 04, 2025 | 472 | 468.25 | 468.25 | 473 | 468 | 87 |
| July 03, 2025 | 480 | 481 | 481 | 481 | 472.5 | 40 |
| July 02, 2025 | 469.5 | 475.5 | 475.5 | 475.5 | 469.5 | 71 |
| July 01, 2025 | 475 | 468 | 468 | 475 | 464.5 | 1 |
| June 30, 2025 | 484 | 473.25 | 473.25 | 484 | 473 | 935 |
| June 27, 2025 | 472 | 477.5 | 477.5 | 477.5 | 472 | 27 |
| June 26, 2025 | 460 | 456.75 | 456.75 | 461 | 451.5 | 67 |
| June 25, 2025 | 466.5 | 460 | 460 | 466.5 | 460 | 5 |
| June 24, 2025 | 478.5 | 471.5 | 471.5 | 478.5 | 469.5 | 653 |
| June 23, 2025 | 448 | 452.25 | 452.25 | 456.5 | 445 | 1,083 |
| June 20, 2025 | 459 | 453 | 453 | 462.5 | 453 | 475 |
| June 19, 2025 | 454.5 | 446.25 | 446.25 | 457 | 446.25 | 612 |
| June 18, 2025 | 469.5 | 464.75 | 464.75 | 472 | 462.5 | 216 |
| June 17, 2025 | 470 | 470 | 470 | 472 | 463.5 | 21 |
| June 16, 2025 | 473 | 482.5 | 482.5 | 484.5 | 473 | 1,283 |
| June 13, 2025 | 467.5 | 470 | 470 | 474.5 | 466 | 571 |
| June 12, 2025 | 489 | 489.75 | 489.75 | 494.5 | 481.5 | 105 |
| June 11, 2025 | 504 | 500 | 500 | 509 | 500 | 63 |
| June 10, 2025 | 507 | 506.5 | 506.5 | 508 | 500 | 94 |
| June 09, 2025 | 504 | 507 | 507 | 508 | 502 | 19 |
| June 06, 2025 | 501 | 507.5 | 507.5 | 510 | 501 | 59 |
| June 05, 2025 | 504 | 503.5 | 503.5 | 509 | 497 | 5 |
| June 04, 2025 | 505 | 501.5 | 501.5 | 507 | 498.5 | 33 |
| June 03, 2025 | 494.5 | 493.25 | 493.25 | 494.5 | 484 | 273 |
| June 02, 2025 | 482 | 490 | 490 | 491.5 | 480 | 31 |
| May 30, 2025 | 501 | 490.5 | 490.5 | 501 | 490.5 | 20 |
| May 29, 2025 | 511 | 494.75 | 494.75 | 511 | 494 | 83 |
| May 28, 2025 | 506 | 495.75 | 495.75 | 506 | 495 | 28 |
| May 27, 2025 | 500 | 508.5 | 508.5 | 510 | 498 | 757 |