431.50
-0.95(-0.22%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 431.45 | 431.5 | 431.5 | 431.55 | 430.65 | 548 |
| August 15, 2025 | 435.5 | 432.45 | 432.45 | 435.5 | 432.25 | 2,308 |
| August 14, 2025 | 430 | 432.85 | 432.85 | 432.9 | 430 | 3,624 |
| August 13, 2025 | 429 | 429.05 | 429.05 | 430.25 | 429 | 2,149 |
| August 12, 2025 | 428.35 | 426.65 | 426.65 | 428.35 | 425.25 | 1,670 |
| August 11, 2025 | 429.85 | 427.45 | 427.45 | 429.85 | 427 | 2,485 |
| August 08, 2025 | 429 | 429 | 429 | 430.45 | 428.2 | 1,804 |
| August 07, 2025 | 424.85 | 429.65 | 429.65 | 433.05 | 424.65 | 11,383 |
| August 06, 2025 | 425.65 | 424.6 | 424.6 | 425.8 | 422.7 | 9,779 |
| August 05, 2025 | 424.5 | 423.15 | 423.15 | 425.3 | 422.9 | 5,200 |
| August 04, 2025 | 417.75 | 421.8 | 421.8 | 422.2 | 417.7 | 1,283 |
| August 01, 2025 | 422.4 | 415.85 | 415.85 | 422.65 | 415.2 | 15,965 |
| July 31, 2025 | 432.2 | 427.35 | 427.35 | 433.4 | 427.05 | 4,741 |
| July 30, 2025 | 429 | 430.9 | 430.9 | 431.5 | 429 | 1,038 |
| July 29, 2025 | 427.45 | 430 | 430 | 431.35 | 427.45 | 2,276 |
| July 28, 2025 | 434.15 | 425.45 | 425.45 | 434.15 | 425.25 | 2,606 |
| July 25, 2025 | 428 | 430 | 430 | 430.5 | 427.55 | 7,039 |
| July 24, 2025 | 435 | 431.3 | 431.3 | 435.7 | 430.9 | 2,914 |
| July 23, 2025 | 430.6 | 430.2 | 430.2 | 431.3 | 428.5 | 1,988 |
| July 22, 2025 | 430 | 427 | 427 | 430 | 424.85 | 1,977 |
| July 21, 2025 | 431.9 | 431.4 | 431.4 | 431.9 | 429.75 | 3,433 |
| July 18, 2025 | 434.5 | 431.1 | 431.1 | 434.5 | 431 | 2,046 |
| July 17, 2025 | 430.45 | 432.75 | 432.75 | 432.75 | 429.6 | 495 |
| July 16, 2025 | 426.15 | 426.25 | 426.25 | 429.55 | 426.15 | 4,953 |
| July 15, 2025 | 430.25 | 427.3 | 427.3 | 430.55 | 427.3 | 3,701 |
| July 14, 2025 | 426.75 | 429.05 | 429.05 | 429.05 | 426.2 | 1,998 |
| July 11, 2025 | 432.15 | 430.6 | 430.6 | 432.15 | 429.2 | 4,267 |
| July 10, 2025 | 437.45 | 434.5 | 434.5 | 437.45 | 434.45 | 564 |
| July 09, 2025 | 431.25 | 435.95 | 435.95 | 436.8 | 431.25 | 1,966 |
| July 08, 2025 | 428.15 | 430.1 | 430.1 | 430.2 | 427.35 | 1,473 |
| July 07, 2025 | 423.75 | 427.35 | 427.35 | 427.35 | 423.6 | 1,186 |
| July 04, 2025 | 423.5 | 422.45 | 422.45 | 423.5 | 421.55 | 3,647 |
| July 03, 2025 | 424.05 | 424.8 | 424.8 | 424.85 | 422 | 2,170 |
| July 02, 2025 | 422.85 | 422.35 | 422.35 | 423.05 | 419.95 | 1,841 |
| July 01, 2025 | 425.75 | 420.4 | 420.4 | 425.75 | 420.4 | 5,121 |
| June 30, 2025 | 428.3 | 424.9 | 424.9 | 428.3 | 423.9 | 3,450 |
| June 27, 2025 | 423.15 | 426.8 | 426.8 | 426.8 | 422.4 | 1,924 |
| June 26, 2025 | 419.9 | 419.9 | 419.9 | 420.85 | 418.7 | 2,843 |
| June 25, 2025 | 420.55 | 417.2 | 417.2 | 420.7 | 416.75 | 4,177 |
| June 24, 2025 | 421.05 | 419.9 | 419.9 | 422.5 | 419.2 | 8,749 |
| June 23, 2025 | 412.3 | 413.15 | 413.15 | 414.75 | 410.95 | 2,338 |
| June 20, 2025 | 412.05 | 415.05 | 415.05 | 416.7 | 412.05 | 1,633 |
| June 19, 2025 | 411.85 | 409.35 | 409.35 | 412.7 | 409.35 | 2,647 |
| June 18, 2025 | 416.25 | 414.25 | 414.25 | 416.95 | 413.15 | 6,411 |
| June 17, 2025 | 416.6 | 416.25 | 416.25 | 417.65 | 415 | 19,899 |
| June 16, 2025 | 419.2 | 420.8 | 420.8 | 421 | 418.2 | 1,991 |
| June 13, 2025 | 416.9 | 417.7 | 417.7 | 418.15 | 415.45 | 1,943 |
| June 12, 2025 | 422.3 | 422 | 422 | 422.85 | 420 | 1,804 |
| June 11, 2025 | 426.55 | 425.65 | 425.65 | 428 | 425.65 | 692 |
| June 10, 2025 | 428.85 | 426.1 | 426.1 | 428.85 | 426.05 | 1,187 |
| June 09, 2025 | 431.1 | 429.25 | 429.25 | 431.1 | 428.6 | 2,280 |
| June 06, 2025 | 431.4 | 431.7 | 431.7 | 432.3 | 430.45 | 1,559 |
| June 05, 2025 | 431.55 | 432 | 432 | 434.1 | 430.3 | 463 |
| June 04, 2025 | 430.45 | 430.95 | 430.95 | 432.2 | 428.6 | 1,597 |
| June 03, 2025 | 426.7 | 427.9 | 427.9 | 427.9 | 423.35 | 1,232 |
| June 02, 2025 | 425.15 | 425 | 425 | 425.8 | 421.65 | 4,117 |
| May 30, 2025 | 426.2 | 426.25 | 426.25 | 429.1 | 426.1 | 1,446 |
| May 29, 2025 | 430.45 | 425.35 | 425.35 | 430.45 | 425.1 | 672 |
| May 28, 2025 | 430.85 | 426.95 | 426.95 | 431.55 | 426.95 | 955 |
| May 27, 2025 | 427.35 | 430.5 | 430.5 | 430.5 | 426.8 | 2,062 |