531.60
-6(-1.12%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 536.9 | 531.6 | 531.6 | 536.9 | 526.5 | 763 |
| November 06, 2025 | 538.9 | 537.6 | 537.6 | 543.2 | 532.4 | 801 |
| November 05, 2025 | 540.1 | 559.1 | 559.1 | 565.9 | 540 | 1,435 |
| November 04, 2025 | 550.4 | 547.1 | 547.1 | 598.7 | 528.1 | 7,198 |
| November 03, 2025 | 567.8 | 559.8 | 559.8 | 575 | 558.6 | 1,343 |
| October 31, 2025 | 571.2 | 576.8 | 576.8 | 578.7 | 570 | 530 |
| October 30, 2025 | 572.4 | 578.1 | 578.1 | 580 | 564.7 | 864 |
| October 29, 2025 | 565.4 | 577.7 | 577.7 | 577.7 | 560 | 621 |
| October 28, 2025 | 563 | 571.6 | 571.6 | 573.4 | 559.6 | 3,498 |
| October 27, 2025 | 561.3 | 564.5 | 564.5 | 566.7 | 552.3 | 3,548 |
| October 24, 2025 | 579.2 | 575.1 | 575.1 | 583.1 | 574.9 | 215 |
| October 23, 2025 | 583 | 580.2 | 580.2 | 596.5 | 577.9 | 1,980 |
| October 22, 2025 | 587.1 | 575.3 | 575.3 | 591.7 | 575.3 | 689 |
| October 21, 2025 | 582.4 | 593.5 | 593.5 | 599.5 | 582.4 | 2,155 |
| October 20, 2025 | 576.4 | 581.1 | 581.1 | 583.8 | 575.4 | 191 |
| October 17, 2025 | 564 | 571.2 | 571.2 | 576.8 | 555.1 | 1,367 |
| October 16, 2025 | 580.6 | 576.2 | 576.2 | 581.6 | 575.6 | 611 |
| October 15, 2025 | 589.8 | 585.6 | 585.6 | 594.5 | 585.6 | 1,309 |
| October 14, 2025 | 590.4 | 599.7 | 599.7 | 603.3 | 584.9 | 978 |
| October 13, 2025 | 587.8 | 597.5 | 597.5 | 599.5 | 585.3 | 1,243 |
| October 10, 2025 | 582.1 | 579.5 | 579.5 | 587 | 577.5 | 773 |
| October 09, 2025 | 583.4 | 584.1 | 584.1 | 584.1 | 576.1 | 790 |
| October 08, 2025 | 585.1 | 588.8 | 588.8 | 598.1 | 583.2 | 505 |
| October 07, 2025 | 588.9 | 579.7 | 579.7 | 588.9 | 575.7 | 1,037 |
| October 06, 2025 | 586 | 591 | 591 | 591.8 | 582.9 | 658 |
| October 03, 2025 | 603.3 | 585.5 | 585.5 | 605.1 | 583.7 | 1,340 |
| October 02, 2025 | 597.3 | 605.1 | 605.1 | 611.5 | 594.4 | 3,278 |
| October 01, 2025 | 588.9 | 607 | 607 | 614 | 586.4 | 3,031 |
| September 30, 2025 | 608.9 | 591.6 | 591.6 | 612 | 585 | 3,076 |
| September 29, 2025 | 612.6 | 619.1 | 619.1 | 628.2 | 611.2 | 773 |
| 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 |