520.35
+5.05(+0.98%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 511.5 | 515.3 | 515.3 | 515.9 | 510.6 | 804 |
| September 25, 2025 | 500.7 | 497.7 | 497.7 | 500.7 | 492.3 | 119 |
| September 24, 2025 | 506.8 | 507.25 | 507.25 | 507.25 | 502.7 | 692 |
| September 23, 2025 | 503.7 | 510.1 | 510.1 | 514 | 503.7 | 426 |
| September 22, 2025 | 502.6 | 500.23 | 500.23 | 502.6 | 496.35 | 30 |
| September 19, 2025 | 505.6 | 506.1 | 506.1 | 509.6 | 505.6 | 91 |
| September 18, 2025 | 490.6 | 503.65 | 503.65 | 503.65 | 488.65 | 141 |
| September 17, 2025 | 485.6 | 478.88 | 478.88 | 486.8 | 478.88 | 14 |
| September 16, 2025 | 496.5 | 481.02 | 481.02 | 501.2 | 481.02 | 220 |
| September 15, 2025 | 492.75 | 499.45 | 499.45 | 501.1 | 492.6 | 98 |
| September 12, 2025 | 479.85 | 485.63 | 485.63 | 492.8 | 479.85 | 138 |
| September 11, 2025 | 478.55 | 484.83 | 484.83 | 483.1 | 477 | 3 |
| September 10, 2025 | 487.55 | 478.23 | 478.23 | 488.65 | 478.23 | 97 |
| September 09, 2025 | 477.35 | 481.4 | 481.4 | 481.4 | 477.35 | 26 |
| September 08, 2025 | 474.45 | 480.7 | 480.7 | 480.7 | 473.6 | 302 |
| September 05, 2025 | 478 | 467.25 | 467.25 | 479 | 467.25 | 7 |
| September 04, 2025 | 474 | 477 | 477 | 477 | 474 | 2 |
| September 03, 2025 | 470.5 | 471 | 471 | 472 | 467 | 94 |
| September 02, 2025 | 480 | 461.75 | 461.75 | 480 | 461.5 | 571 |
| September 01, 2025 | 481 | 481.75 | 481.75 | 482.5 | 480 | 1,181 |
| August 29, 2025 | 486 | 478.5 | 478.5 | 486 | 478.5 | 50 |
| August 28, 2025 | 495 | 490.5 | 490.5 | 498 | 485 | 315 |
| August 27, 2025 | 489 | 489.5 | 489.5 | 492 | 486 | 191 |
| August 26, 2025 | 490.5 | 488 | 488 | 494 | 487 | 187 |
| August 22, 2025 | 505 | 517.5 | 517.5 | 520 | 505 | 24 |
| August 21, 2025 | 511 | 508.5 | 508.5 | 511 | 505 | 42 |
| August 20, 2025 | 508 | 512 | 512 | 512 | 508 | 9 |
| August 19, 2025 | 505 | 516 | 516 | 516 | 504 | 41 |
| 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 |