514.00
-7.5(-1.44%)
Currency In EUR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 509 | 514 | 514 | 519.7 | 506.6 | 10,348 |
October 16, 2025 | 521.6 | 521.5 | 521.5 | 523.3 | 520.7 | 4,476 |
October 15, 2025 | 519.6 | 521.4 | 521.4 | 524.5 | 519 | 4,666 |
October 14, 2025 | 517.7 | 518.2 | 518.2 | 519.1 | 512.7 | 4,681 |
October 13, 2025 | 519.1 | 521.9 | 521.9 | 522.3 | 518.4 | 8,473 |
October 10, 2025 | 530.9 | 516.9 | 516.9 | 532.6 | 516.9 | 4,816 |
October 09, 2025 | 529.3 | 529.4 | 529.4 | 530 | 528.3 | 4,889 |
October 08, 2025 | 523 | 527 | 527 | 527.1 | 522.2 | 2,776 |
October 07, 2025 | 522.2 | 520.7 | 520.7 | 525.3 | 520.7 | 2,666 |
October 06, 2025 | 520.3 | 521.3 | 521.3 | 524 | 519.2 | 6,670 |
October 03, 2025 | 521 | 519.2 | 519.2 | 521.2 | 517.6 | 2,848 |
October 02, 2025 | 517.5 | 519 | 519 | 520.1 | 517.1 | 5,938 |
October 01, 2025 | 507.9 | 515 | 515 | 515 | 507.9 | 5,488 |
September 30, 2025 | 512.1 | 512 | 512 | 513.2 | 510.5 | 2,868 |
September 29, 2025 | 513.2 | 513.4 | 513.4 | 515.5 | 512.8 | 4,835 |
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 |