605.30
-3.5(-0.57%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 612.2 | 605.3 | 605.3 | 614.3 | 603 | 948 |
| September 25, 2025 | 602.9 | 608.8 | 608.8 | 608.9 | 595.6 | 674 |
| September 24, 2025 | 610.1 | 598.2 | 598.2 | 614.1 | 598.2 | 470 |
| September 23, 2025 | 624.4 | 619 | 619 | 627.5 | 616.8 | 792 |
| September 22, 2025 | 628 | 621.4 | 621.4 | 628 | 618.4 | 722 |
| September 19, 2025 | 624.5 | 625.2 | 625.2 | 628.7 | 619.5 | 1,880 |
| September 18, 2025 | 599.2 | 624.4 | 624.4 | 632.7 | 597.4 | 4,187 |
| September 17, 2025 | 596.6 | 585 | 585 | 597.5 | 584.1 | 1,299 |
| September 16, 2025 | 598.5 | 592.4 | 592.4 | 607.2 | 586 | 2,124 |
| September 15, 2025 | 591 | 597.7 | 597.7 | 598.5 | 589.8 | 1,060 |
| September 12, 2025 | 585.3 | 589.4 | 589.4 | 593.9 | 585.3 | 1,523 |
| September 11, 2025 | 601.6 | 581.9 | 581.9 | 603 | 577.9 | 3,985 |
| September 10, 2025 | 612.8 | 601.8 | 601.8 | 617.1 | 598.9 | 1,437 |
| September 09, 2025 | 611.5 | 609.1 | 609.1 | 618.1 | 608.2 | 973 |
| September 08, 2025 | 605.9 | 608.4 | 608.4 | 608.4 | 602.1 | 1,655 |
| September 05, 2025 | 606.4 | 595.8 | 595.8 | 606.9 | 590.3 | 1,573 |
| September 04, 2025 | 598 | 600.3 | 600.3 | 605.3 | 597.3 | 1,692 |
| September 03, 2025 | 589.3 | 598.5 | 598.5 | 608.5 | 589.3 | 3,799 |
| September 02, 2025 | 581.8 | 588.5 | 588.5 | 589.4 | 570.5 | 2,062 |
| September 01, 2025 | 584.8 | 584.8 | 584.8 | 584.8 | 581.2 | 372 |
| August 29, 2025 | 589.7 | 577.7 | 577.7 | 591.2 | 576.7 | 1,624 |
| August 28, 2025 | 597.2 | 589.2 | 589.2 | 597.3 | 586.9 | 1,196 |
| August 27, 2025 | 598.8 | 597.1 | 597.1 | 603.9 | 594.6 | 927 |
| August 26, 2025 | 596.5 | 596.7 | 596.7 | 600.8 | 585.1 | 4,364 |
| August 25, 2025 | 593.9 | 601.2 | 601.2 | 610.4 | 590.9 | 1,806 |
| August 22, 2025 | 591.9 | 596.9 | 596.9 | 597.7 | 590.6 | 1,093 |
| August 21, 2025 | 604.5 | 594.2 | 594.2 | 606.7 | 592.5 | 1,676 |
| August 20, 2025 | 617.6 | 602 | 602 | 617.6 | 590.4 | 2,177 |
| August 19, 2025 | 626 | 623.5 | 623.5 | 629.5 | 617.2 | 2,942 |
| August 18, 2025 | 627.8 | 627.3 | 627.3 | 633.2 | 621.1 | 1,586 |
| August 15, 2025 | 602.9 | 632.1 | 632.1 | 638 | 598.5 | 4,868 |
| August 14, 2025 | 592.8 | 602.6 | 602.6 | 606.3 | 588.3 | 1,494 |
| August 13, 2025 | 589.7 | 588.6 | 588.6 | 590.9 | 584.4 | 1,228 |
| August 12, 2025 | 595.7 | 585.8 | 585.8 | 599.3 | 582.6 | 2,033 |
| August 11, 2025 | 605.6 | 600.7 | 600.7 | 608.8 | 597.6 | 2,221 |
| August 08, 2025 | 592.4 | 602.2 | 602.2 | 614.1 | 587.8 | 2,006 |
| August 07, 2025 | 573.4 | 590 | 590 | 590.6 | 571.5 | 2,426 |
| August 06, 2025 | 562.3 | 560.9 | 560.9 | 564.3 | 556.3 | 1,142 |
| August 05, 2025 | 570 | 554.2 | 554.2 | 578.2 | 552.4 | 2,537 |
| August 04, 2025 | 550.1 | 579 | 579 | 583.7 | 544.2 | 4,123 |
| August 01, 2025 | 546.6 | 549.8 | 549.8 | 552.9 | 535 | 2,172 |
| July 31, 2025 | 568.3 | 552.9 | 552.9 | 577.2 | 551 | 3,470 |
| July 30, 2025 | 536.4 | 553 | 553 | 562.7 | 535.1 | 3,909 |
| July 29, 2025 | 603.2 | 540 | 540 | 605.6 | 539.2 | 10,870 |
| July 28, 2025 | 595.8 | 600.4 | 600.4 | 609.6 | 592.1 | 2,774 |
| July 25, 2025 | 580.3 | 598.4 | 598.4 | 598.6 | 579.9 | 1,804 |
| July 24, 2025 | 580.6 | 578.9 | 578.9 | 593.5 | 577.5 | 3,825 |
| July 23, 2025 | 580.8 | 572 | 572 | 583.2 | 569.1 | 2,813 |
| July 22, 2025 | 605 | 591.9 | 591.9 | 609 | 591.7 | 886 |
| July 21, 2025 | 600.1 | 604.1 | 604.1 | 604.1 | 592.5 | 1,846 |
| July 18, 2025 | 618.6 | 598.9 | 598.9 | 619.9 | 595.1 | 2,541 |
| July 17, 2025 | 608 | 613.8 | 613.8 | 616.1 | 600 | 1,538 |
| July 16, 2025 | 606.5 | 602.6 | 602.6 | 613.1 | 602.5 | 1,498 |
| July 15, 2025 | 616 | 604.2 | 604.2 | 618.1 | 603.6 | 1,898 |
| July 14, 2025 | 602.7 | 613.3 | 613.3 | 618.4 | 601.8 | 1,642 |
| July 11, 2025 | 607 | 601.4 | 601.4 | 609.9 | 601.4 | 1,103 |
| July 10, 2025 | 615.3 | 610.1 | 610.1 | 621 | 602.2 | 1,090 |
| July 09, 2025 | 616.1 | 622.6 | 622.6 | 624.2 | 611.2 | 1,645 |
| July 08, 2025 | 628.4 | 612.2 | 612.2 | 632.8 | 607.5 | 1,172 |
| July 07, 2025 | 613.9 | 611.9 | 611.9 | 618.1 | 607.4 | 1,160 |