566.80
-11.6(-2.01%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 567.2 | 566.8 | 566.8 | 571.7 | 559.9 | 288 |
| October 16, 2025 | 577.3 | 578.4 | 578.4 | 580.2 | 575.3 | 183 |
| October 15, 2025 | 576.2 | 575.5 | 575.5 | 578.9 | 575.5 | 574 |
| October 14, 2025 | 563.5 | 565.9 | 565.9 | 565.9 | 560 | 164 |
| October 13, 2025 | 554.1 | 567.1 | 567.1 | 567.7 | 553.8 | 849 |
| October 10, 2025 | 560.3 | 549.1 | 549.1 | 561.5 | 549.1 | 1,817 |
| October 09, 2025 | 566 | 562.5 | 562.5 | 566.3 | 562.1 | 1,489 |
| October 08, 2025 | 561.9 | 564.9 | 564.9 | 565.9 | 561.9 | 808 |
| October 07, 2025 | 561.6 | 556.7 | 556.7 | 563.7 | 556.7 | 976 |
| October 06, 2025 | 557.6 | 560 | 560 | 563.4 | 557.6 | 832 |
| October 03, 2025 | 552.1 | 555.5 | 555.5 | 556.7 | 552.1 | 631 |
| October 02, 2025 | 552.5 | 551 | 551 | 554.2 | 550.2 | 1,113 |
| October 01, 2025 | 541.9 | 548.4 | 548.4 | 548.8 | 540.3 | 309 |
| September 30, 2025 | 538.8 | 539.7 | 539.7 | 539.7 | 536.6 | 113 |
| September 29, 2025 | 536.4 | 540 | 540 | 540 | 536.4 | 237 |
| September 26, 2025 | 534.2 | 530.2 | 530.2 | 534.2 | 530.2 | 394 |
| September 25, 2025 | 531.6 | 532.3 | 532.3 | 533.5 | 529.8 | 234 |
| September 24, 2025 | 537.8 | 533.1 | 533.1 | 537.9 | 533.1 | 328 |
| September 23, 2025 | 538.5 | 535.8 | 535.8 | 540.5 | 535.5 | 991 |
| September 22, 2025 | 531.9 | 530.5 | 530.5 | 533.2 | 530.5 | 624 |
| September 19, 2025 | 531.1 | 528 | 528 | 531.6 | 528 | 178 |
| September 18, 2025 | 528.6 | 528.2 | 528.2 | 530.2 | 528.2 | 17 |
| September 17, 2025 | 525.2 | 524 | 524 | 525.2 | 523.9 | 171 |
| September 16, 2025 | 528.2 | 524.6 | 524.6 | 528.7 | 524.1 | 219 |
| September 15, 2025 | 527.9 | 528 | 528 | 528 | 526.4 | 229 |
| September 12, 2025 | 526.5 | 523.4 | 523.4 | 526.5 | 523.4 | 132 |
| September 11, 2025 | 523.2 | 525.9 | 525.9 | 526.3 | 520.7 | 163 |
| September 10, 2025 | 513.6 | 518.7 | 518.7 | 519 | 513.6 | 191 |
| September 09, 2025 | 513.5 | 512.8 | 512.8 | 513.5 | 511 | 158 |
| September 08, 2025 | 514 | 515.4 | 515.4 | 515.4 | 511.4 | 166 |
| September 05, 2025 | 511.1 | 509.9 | 509.9 | 512 | 506.5 | 241 |
| September 04, 2025 | 504.8 | 505.7 | 505.7 | 505.7 | 502.4 | 141 |
| September 03, 2025 | 501.7 | 501 | 501 | 502.2 | 500.2 | 67 |
| September 02, 2025 | 504.8 | 494.7 | 494.7 | 505 | 494.7 | 842 |
| September 01, 2025 | 508.1 | 506.2 | 506.2 | 508.1 | 505.3 | 354 |
| August 29, 2025 | 512.1 | 508.1 | 508.1 | 512.1 | 507.2 | 151 |
| August 28, 2025 | 513.5 | 512.1 | 512.1 | 513.5 | 509.8 | 89 |
| August 27, 2025 | 512.5 | 510.4 | 510.4 | 512.5 | 508.5 | 327 |
| August 26, 2025 | 512.2 | 512.4 | 512.4 | 513.1 | 509.5 | 153 |
| August 25, 2025 | 516.3 | 513.2 | 513.2 | 516.3 | 512.1 | 1,308 |
| August 22, 2025 | 511.9 | 518.6 | 518.6 | 520 | 511.9 | 57 |
| August 21, 2025 | 512.3 | 511.4 | 511.4 | 512.3 | 509.5 | 45 |
| August 20, 2025 | 509 | 509 | 509 | 510.1 | 507.9 | 98 |
| August 19, 2025 | 510.3 | 510.4 | 510.4 | 512.5 | 510.3 | 258 |
| August 18, 2025 | 512.2 | 512.1 | 512.1 | 513.7 | 511 | 988 |
| August 15, 2025 | 515.1 | 510.9 | 510.9 | 515.1 | 509.8 | 419 |
| August 14, 2025 | 508.5 | 509.6 | 509.6 | 509.6 | 507.6 | 192 |
| August 13, 2025 | 508.9 | 506.6 | 506.6 | 510.2 | 505.9 | 510 |
| August 12, 2025 | 505.8 | 507.1 | 507.1 | 507.1 | 504.7 | 67 |
| August 11, 2025 | 500.8 | 504.8 | 504.8 | 505.5 | 500.8 | 258 |
| August 08, 2025 | 504.1 | 503.6 | 503.6 | 505 | 503.6 | 41 |
| August 07, 2025 | 504.1 | 502.7 | 502.7 | 505 | 502.4 | 519 |
| August 06, 2025 | 504.4 | 504.4 | 504.4 | 506.8 | 503.7 | 167 |
| August 05, 2025 | 503.9 | 500.8 | 500.8 | 507.5 | 500.8 | 169 |
| August 04, 2025 | 500.1 | 500 | 500 | 503.3 | 499.95 | 319 |
| August 01, 2025 | 504.5 | 497.15 | 497.15 | 504.5 | 494.75 | 931 |
| July 31, 2025 | 509.8 | 506.3 | 506.3 | 513.8 | 506.3 | 669 |
| July 30, 2025 | 508.2 | 509.5 | 509.5 | 510.8 | 507.5 | 701 |
| July 29, 2025 | 508.1 | 505.9 | 505.9 | 509.4 | 505.9 | 678 |
| July 28, 2025 | 509.5 | 504.3 | 504.3 | 509.5 | 504.3 | 172 |