511.80
+1.9(+0.37%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 25, 2025 | 504.5 | 505 | 505 | 506.5 | 503.2 | 293 |
| July 24, 2025 | 503.7 | 504 | 504 | 505 | 502.7 | 41 |
| July 23, 2025 | 498.7 | 500 | 500 | 500 | 496.55 | 85 |
| July 22, 2025 | 494.75 | 497.1 | 497.1 | 497.1 | 493.25 | 333 |
| July 21, 2025 | 490.5 | 493 | 493 | 493.4 | 490.5 | 65 |
| July 18, 2025 | 489.1 | 487.25 | 487.25 | 489.1 | 486.4 | 172 |
| July 17, 2025 | 486.25 | 488.15 | 488.15 | 488.15 | 485.5 | 73 |
| July 16, 2025 | 483.05 | 480.1 | 480.1 | 487.2 | 480.1 | 399 |
| July 15, 2025 | 487.65 | 486.45 | 486.45 | 487.65 | 485.35 | 135 |
| July 14, 2025 | 481.3 | 484.15 | 484.15 | 484.2 | 481.3 | 20 |
| July 11, 2025 | 483.9 | 482.35 | 482.35 | 483.9 | 481.9 | 293 |
| July 10, 2025 | 485.7 | 485.2 | 485.2 | 485.7 | 484.3 | 171 |
| July 09, 2025 | 479.25 | 482.55 | 482.55 | 482.65 | 479.25 | 68 |
| July 08, 2025 | 479.75 | 478.85 | 478.85 | 479.75 | 477.75 | 105 |
| July 07, 2025 | 478.6 | 477.55 | 477.55 | 478.75 | 477 | 180 |
| July 04, 2025 | 476.95 | 479.85 | 479.85 | 479.85 | 475.15 | 71 |
| July 03, 2025 | 476 | 477.85 | 477.85 | 478.5 | 475.85 | 10 |
| July 02, 2025 | 472.5 | 475.3 | 475.3 | 475.4 | 472.5 | 111 |
| July 01, 2025 | 474.9 | 470.7 | 470.7 | 474.9 | 469.45 | 476 |
| June 30, 2025 | 471.8 | 470.8 | 470.8 | 472.35 | 470.8 | 55 |
| June 27, 2025 | 469.9 | 473.35 | 473.35 | 473.35 | 469.9 | 72 |
| June 26, 2025 | 467.65 | 466.8 | 466.8 | 467.65 | 464.85 | 62 |
| June 25, 2025 | 468.1 | 466.7 | 466.7 | 468.95 | 466.7 | 42 |
| June 24, 2025 | 470.05 | 468.95 | 468.95 | 470.05 | 468.4 | 4 |
| June 23, 2025 | 461.65 | 462.25 | 462.25 | 464.05 | 461.65 | 69 |
| June 20, 2025 | 461.55 | 463.5 | 463.5 | 463.6 | 461.55 | 9 |
| June 19, 2025 | 463.65 | 461.75 | 461.75 | 463.65 | 461.75 | 51 |
| June 18, 2025 | 468.4 | 465.95 | 465.95 | 468.4 | 464.9 | 298 |
| June 17, 2025 | 468.35 | 467.75 | 467.75 | 468.5 | 467.6 | 48 |
| June 16, 2025 | 470.1 | 472.15 | 472.15 | 472.15 | 468.8 | 648 |