509.80
-1.5(-0.29%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 511.1 | 509.8 | 509.8 | 513.3 | 508.4 | 2,135 |
| September 25, 2025 | 509.8 | 511.3 | 511.3 | 511.6 | 506 | 10,915 |
| September 24, 2025 | 510.8 | 511.2 | 511.2 | 513.6 | 510.5 | 3,388 |
| September 23, 2025 | 513.5 | 512.7 | 512.7 | 513.8 | 511.6 | 5,540 |
| September 22, 2025 | 511.6 | 512.1 | 512.1 | 512.7 | 508.9 | 4,515 |
| September 19, 2025 | 507.8 | 510 | 510 | 510.7 | 507.4 | 11,252 |
| September 18, 2025 | 505 | 509.4 | 509.4 | 509.6 | 504 | 3,922 |
| September 17, 2025 | 501.1 | 498.8 | 498.8 | 501.8 | 498.55 | 3,277 |
| September 16, 2025 | 504.5 | 500.9 | 500.9 | 505.6 | 500.7 | 4,825 |
| September 15, 2025 | 503.2 | 503.7 | 503.7 | 504.2 | 500.9 | 5,198 |
| September 12, 2025 | 499.75 | 502.3 | 502.3 | 502.4 | 499.35 | 921 |
| September 11, 2025 | 499.7 | 500.2 | 500.2 | 501.1 | 498.2 | 3,272 |
| September 10, 2025 | 500.1 | 498.75 | 498.75 | 501.3 | 498.6 | 10,722 |
| September 09, 2025 | 495.3 | 495.3 | 495.3 | 496.6 | 494.5 | 2,765 |
| September 08, 2025 | 495 | 496.3 | 496.3 | 496.6 | 494.45 | 3,190 |
| September 05, 2025 | 497.3 | 491.4 | 491.4 | 498 | 489.75 | 3,889 |
| September 04, 2025 | 491.95 | 493.45 | 493.45 | 494.25 | 491.65 | 4,431 |
| September 03, 2025 | 490.25 | 489.85 | 489.85 | 492.2 | 489.65 | 3,294 |
| September 02, 2025 | 489.15 | 483.05 | 483.05 | 489.45 | 483.05 | 4,959 |
| September 01, 2025 | 488.6 | 490.35 | 490.35 | 490.35 | 488.3 | 3,296 |
| August 29, 2025 | 496.4 | 489.35 | 489.35 | 496.45 | 488.6 | 5,054 |
| August 28, 2025 | 495.1 | 495.95 | 495.95 | 496.6 | 492.95 | 1,536 |
| August 27, 2025 | 495.55 | 495.95 | 495.95 | 497.35 | 494.55 | 2,215 |
| August 26, 2025 | 492.2 | 491.9 | 491.9 | 492.7 | 490.65 | 4,935 |
| August 25, 2025 | 489.9 | 492.55 | 492.55 | 492.65 | 489 | 2,715 |
| August 22, 2025 | 487.05 | 491.95 | 491.95 | 492.7 | 487.05 | 6,582 |
| August 21, 2025 | 489.35 | 488.75 | 488.75 | 489.7 | 485.9 | 3,862 |
| August 20, 2025 | 490 | 486 | 486 | 490.65 | 481.3 | 5,740 |
| August 19, 2025 | 496.3 | 492.35 | 492.35 | 496.7 | 491.15 | 2,324 |
| August 18, 2025 | 496.2 | 495.4 | 495.4 | 497 | 495.2 | 2,982 |
| August 15, 2025 | 500 | 495.3 | 495.3 | 500 | 495 | 3,373 |
| August 14, 2025 | 498.4 | 499.7 | 499.7 | 501.1 | 497 | 3,835 |
| August 13, 2025 | 499.2 | 497.1 | 497.1 | 500.7 | 496.9 | 3,966 |
| August 12, 2025 | 496 | 496.9 | 496.9 | 498.05 | 493.7 | 4,425 |
| August 11, 2025 | 496.1 | 498.1 | 498.1 | 498.75 | 494.75 | 5,011 |
| August 08, 2025 | 491.9 | 493.3 | 493.3 | 495 | 491.5 | 1,545 |
| August 07, 2025 | 489.5 | 491.8 | 491.8 | 494.85 | 489.4 | 3,576 |
| August 06, 2025 | 487.55 | 487.95 | 487.95 | 488.05 | 484.85 | 3,276 |
| August 05, 2025 | 492.35 | 486.15 | 486.15 | 493.2 | 486.15 | 5,021 |
| August 04, 2025 | 483.15 | 488.35 | 488.35 | 488.55 | 483.15 | 5,507 |
| August 01, 2025 | 495 | 482.6 | 482.6 | 495 | 479.25 | 11,909 |
| July 31, 2025 | 505.1 | 500.7 | 500.7 | 506.9 | 499 | 6,197 |
| July 30, 2025 | 494.05 | 497.7 | 497.7 | 498.65 | 493.65 | 1,104 |
| July 29, 2025 | 495.75 | 494.65 | 494.65 | 498.3 | 494.65 | 4,628 |
| July 28, 2025 | 488.5 | 491.25 | 491.25 | 491.4 | 488.25 | 6,579 |
| July 25, 2025 | 483.7 | 484.95 | 484.95 | 485.1 | 482.95 | 3,777 |
| July 24, 2025 | 482.6 | 482.45 | 482.45 | 484 | 480.55 | 3,385 |
| July 23, 2025 | 481.35 | 480.9 | 480.9 | 482.05 | 479.3 | 4,562 |
| July 22, 2025 | 484.6 | 480.55 | 480.55 | 485.15 | 480.25 | 2,115 |
| July 21, 2025 | 485.45 | 485.45 | 485.45 | 487 | 483.6 | 6,878 |
| July 18, 2025 | 486.45 | 483.95 | 483.95 | 486.45 | 483.55 | 6,534 |
| July 17, 2025 | 484.6 | 486.25 | 486.25 | 486.75 | 483.35 | 2,281 |
| July 16, 2025 | 479.6 | 474.5 | 474.5 | 483.35 | 474.5 | 4,348 |
| July 15, 2025 | 481.15 | 484.15 | 484.15 | 484.15 | 480.55 | 4,685 |
| July 14, 2025 | 475.05 | 477.35 | 477.35 | 478.15 | 473.9 | 5,591 |
| July 11, 2025 | 477.05 | 476.45 | 476.45 | 477.75 | 474.3 | 1,859 |
| July 10, 2025 | 475.3 | 477.75 | 477.75 | 478.35 | 475.3 | 3,103 |
| July 09, 2025 | 473.7 | 475.8 | 475.8 | 478.6 | 473.3 | 2,465 |
| July 08, 2025 | 473.15 | 473.9 | 473.9 | 475.65 | 472.9 | 2,618 |
| July 07, 2025 | 473.3 | 473.35 | 473.35 | 475.25 | 472.9 | 2,089 |