700.40
-3.4(-0.48%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 713 | 703.8 | 703.8 | 714.2 | 702.1 | 3,784 |
| August 14, 2025 | 696.4 | 705.4 | 705.4 | 705.7 | 696.4 | 2,783 |
| August 13, 2025 | 693.5 | 693.7 | 693.7 | 697.5 | 692.2 | 2,456 |
| August 12, 2025 | 691.7 | 685.8 | 685.8 | 692.1 | 681.5 | 1,993 |
| August 11, 2025 | 695.7 | 688 | 688 | 695.7 | 687.1 | 989 |
| August 08, 2025 | 692.3 | 693.1 | 693.1 | 699.5 | 689.9 | 3,543 |
| August 07, 2025 | 680 | 695.3 | 695.3 | 706.3 | 680 | 4,391 |
| August 06, 2025 | 681.3 | 680.3 | 680.3 | 683.2 | 674.4 | 1,082 |
| August 05, 2025 | 679.4 | 675.5 | 675.5 | 682.7 | 672.5 | 744 |
| August 04, 2025 | 658.3 | 671.2 | 671.2 | 672.3 | 658.3 | 2,266 |
| August 01, 2025 | 675.4 | 651.7 | 651.7 | 675.4 | 650.6 | 2,232 |
| July 31, 2025 | 705.2 | 689.3 | 689.3 | 710 | 689.2 | 2,650 |
| July 30, 2025 | 696.9 | 702 | 702 | 702.1 | 694.9 | 2,300 |
| July 29, 2025 | 690.2 | 698.5 | 698.5 | 703.6 | 690.2 | 6,880 |
| July 28, 2025 | 711.7 | 683.9 | 683.9 | 711.7 | 683.9 | 5,669 |
| July 25, 2025 | 691.1 | 699.2 | 699.2 | 700.4 | 691.1 | 3,471 |
| July 24, 2025 | 714.4 | 702.9 | 702.9 | 715.8 | 702.1 | 5,267 |
| July 23, 2025 | 700.7 | 699.3 | 699.3 | 702 | 695.1 | 682 |
| July 22, 2025 | 699.8 | 689.4 | 689.4 | 700.3 | 683.2 | 1,356 |
| July 21, 2025 | 705.9 | 704 | 704 | 705.9 | 698.5 | 469 |
| July 18, 2025 | 714.4 | 704.2 | 704.2 | 716 | 703.4 | 1,050 |
| July 17, 2025 | 700.6 | 708 | 708 | 708.1 | 698.7 | 1,220 |
| July 16, 2025 | 688.4 | 688 | 688 | 696.9 | 687.2 | 260 |
| July 15, 2025 | 700.1 | 691.4 | 691.4 | 702 | 691.4 | 875 |
| July 14, 2025 | 689.7 | 697.3 | 697.3 | 697.5 | 687 | 1,687 |
| July 11, 2025 | 708.3 | 702.9 | 702.9 | 708.3 | 698.1 | 1,602 |
| July 10, 2025 | 725.2 | 714.8 | 714.8 | 725.2 | 714.6 | 2,208 |
| July 09, 2025 | 704.9 | 721.4 | 721.4 | 722.3 | 704.8 | 1,406 |
| July 08, 2025 | 693.3 | 701.1 | 701.1 | 702.2 | 692.4 | 2,122 |
| July 07, 2025 | 680.7 | 691.9 | 691.9 | 691.9 | 680.2 | 509 |
| July 04, 2025 | 681.4 | 676.9 | 676.9 | 681.4 | 672.2 | 1,416 |
| July 03, 2025 | 682.5 | 685.3 | 685.3 | 685.6 | 676.7 | 5,928 |
| July 02, 2025 | 678.8 | 677.2 | 677.2 | 678.8 | 668.7 | 2,279 |
| July 01, 2025 | 688.4 | 671 | 671 | 688.9 | 671 | 1,097 |
| June 30, 2025 | 696 | 685.4 | 685.4 | 696.2 | 682.6 | 2,000 |
| June 27, 2025 | 680.6 | 691.6 | 691.6 | 691.6 | 678.5 | 1,281 |
| June 26, 2025 | 670 | 670.2 | 670.2 | 673.7 | 667.1 | 173 |
| June 25, 2025 | 673 | 662.1 | 662.1 | 673 | 662 | 1,833 |
| June 24, 2025 | 675.4 | 670.7 | 670.7 | 678.4 | 668.2 | 1,424 |
| June 23, 2025 | 646.8 | 649.7 | 649.7 | 651.1 | 639.8 | 175 |
| June 20, 2025 | 646.5 | 654.5 | 654.5 | 656.9 | 646.3 | 417 |
| June 19, 2025 | 646.2 | 637.9 | 637.9 | 648.5 | 637.7 | 356 |
| June 18, 2025 | 659.5 | 653.9 | 653.9 | 659.5 | 651 | 156 |
| June 17, 2025 | 660.4 | 659.5 | 659.5 | 663.1 | 656.7 | 782 |
| June 16, 2025 | 669 | 674.9 | 674.9 | 674.9 | 665.8 | 1,166 |
| June 13, 2025 | 662.6 | 664.7 | 664.7 | 665.3 | 657.7 | 1,258 |
| June 12, 2025 | 680 | 679 | 679 | 683.1 | 673.5 | 1,636 |
| June 11, 2025 | 694.2 | 691 | 691 | 699.5 | 690.2 | 1,400 |
| June 10, 2025 | 701.3 | 693.4 | 693.4 | 702.7 | 691.2 | 906 |
| June 09, 2025 | 708.4 | 703 | 703 | 708.4 | 699.3 | 256 |
| June 06, 2025 | 710.2 | 712 | 712 | 712 | 707.8 | 120 |
| June 05, 2025 | 711.2 | 712.3 | 712.3 | 720 | 707.1 | 1,800 |
| June 04, 2025 | 706 | 709.3 | 709.3 | 713.1 | 702.9 | 1,360 |
| June 03, 2025 | 695.6 | 698.4 | 698.4 | 698.5 | 688 | 380 |
| June 02, 2025 | 690.7 | 689.8 | 689.8 | 690.7 | 680.1 | 2,428 |
| May 30, 2025 | 693.9 | 693.7 | 693.7 | 703.8 | 693.7 | 873 |
| May 29, 2025 | 707.6 | 691.4 | 691.4 | 707.6 | 690.5 | 1,292 |
| May 28, 2025 | 709.7 | 697.1 | 697.1 | 713.9 | 697.1 | 1,161 |
| May 27, 2025 | 698.8 | 708.3 | 708.3 | 710.6 | 697.9 | 775 |
| May 26, 2025 | 696.9 | 695.6 | 695.6 | 696.9 | 694.1 | 1,141 |