520.30
+2.9(+0.56%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 518.9 | 517.4 | 517.4 | 518.9 | 516.4 | 6 |
| September 04, 2025 | 515 | 516.6 | 516.6 | 517.5 | 515 | 3 |
| September 03, 2025 | 517.1 | 514.5 | 514.5 | 517.1 | 514.3 | 301 |
| September 02, 2025 | 515.5 | 513.5 | 513.5 | 516 | 513.5 | 71 |
| September 01, 2025 | 517.8 | 516.7 | 516.7 | 517.8 | 515.4 | 18 |
| August 29, 2025 | 519.4 | 517.1 | 517.1 | 519.4 | 517.1 | 7 |
| August 28, 2025 | 520.4 | 519.3 | 519.3 | 520.4 | 519.3 | 10 |
| August 27, 2025 | 518.2 | 518.4 | 518.4 | 518.8 | 518.2 | 82 |
| August 26, 2025 | 518.4 | 516.8 | 516.8 | 519.4 | 516.8 | 11 |
| August 25, 2025 | 520.5 | 520.2 | 520.2 | 520.9 | 520.2 | 10 |
| August 22, 2025 | 518.9 | 521.7 | 521.7 | 521.7 | 518.9 | 2 |
| August 21, 2025 | 519.3 | 518 | 518 | 519.3 | 517.1 | 26 |
| August 20, 2025 | 515 | 519.7 | 519.7 | 520.2 | 515 | 21 |
| August 19, 2025 | 509.7 | 516.2 | 516.2 | 516.2 | 509.7 | 32 |
| August 18, 2025 | 510.1 | 509.5 | 509.5 | 510.1 | 508.5 | 17 |
| August 15, 2025 | 511.8 | 511.1 | 511.1 | 512.2 | 510.2 | 19 |
| August 14, 2025 | 508.4 | 509.4 | 509.4 | 509.4 | 508.1 | 8 |
| August 13, 2025 | 506.7 | 508.2 | 508.2 | 508.2 | 506.4 | 50 |
| August 12, 2025 | 506.5 | 506 | 506 | 506.8 | 504.2 | 14 |
| August 11, 2025 | 507.3 | 504.1 | 504.1 | 507.3 | 503.8 | 39 |
| August 08, 2025 | 505.4 | 505.8 | 505.8 | 506.8 | 504.8 | 51 |
| August 07, 2025 | 501.2 | 504.5 | 504.5 | 505.5 | 501.2 | 67 |
| August 06, 2025 | 502.6 | 502.2 | 502.2 | 502.7 | 502.1 | 4 |
| August 05, 2025 | 501.1 | 500.4 | 500.4 | 501.2 | 500.4 | 38 |
| August 04, 2025 | 497.4 | 498.85 | 498.85 | 499.35 | 497.4 | 38 |
| August 01, 2025 | 502.3 | 496.4 | 496.4 | 502.3 | 496.4 | 45 |
| July 31, 2025 | 510.1 | 505 | 505 | 510.1 | 505 | 140 |
| July 30, 2025 | 513.3 | 511.5 | 511.5 | 513.3 | 511.5 | 140 |
| July 29, 2025 | 514.4 | 512.8 | 512.8 | 515.7 | 512.8 | 83 |
| July 28, 2025 | 516.9 | 513.9 | 513.9 | 517 | 513.7 | 156 |
| July 25, 2025 | 511.9 | 514.1 | 514.1 | 514.1 | 511.3 | 8 |
| July 24, 2025 | 516.2 | 513.8 | 513.8 | 516.2 | 513.8 | 9 |
| July 23, 2025 | 515.8 | 516.6 | 516.6 | 516.6 | 515.8 | 22 |
| July 22, 2025 | 509.1 | 509.7 | 509.7 | 510.3 | 507.7 | 42 |
| July 21, 2025 | 509.6 | 509.4 | 509.4 | 510 | 509.1 | 30 |
| July 18, 2025 | 511.2 | 509.2 | 509.2 | 511.2 | 509.2 | 120 |
| July 17, 2025 | 509.7 | 508.6 | 508.6 | 509.7 | 508.2 | 1 |
| July 16, 2025 | 509.5 | 508.5 | 508.5 | 510.4 | 507.5 | 157 |
| July 15, 2025 | 512 | 510.2 | 510.2 | 512.4 | 510.2 | 31 |
| July 14, 2025 | 512.1 | 511.6 | 511.6 | 513.2 | 511.2 | 5 |
| July 11, 2025 | 516.7 | 514.8 | 514.8 | 516.7 | 514 | 8 |
| July 10, 2025 | 515.2 | 518.6 | 518.6 | 518.6 | 515.1 | 155 |
| July 09, 2025 | 510.8 | 511.9 | 511.9 | 512.7 | 510.8 | 25 |
| July 08, 2025 | 505.6 | 509.5 | 509.5 | 509.5 | 504.6 | 73 |
| July 07, 2025 | 505.7 | 506.4 | 506.4 | 506.4 | 504.3 | 47 |
| July 04, 2025 | 506.8 | 507.6 | 507.6 | 507.9 | 505.9 | 7 |
| July 03, 2025 | 511.5 | 509.1 | 509.1 | 511.5 | 509.1 | 1 |
| July 02, 2025 | 508.6 | 509.6 | 509.6 | 510 | 508.6 | 1 |
| July 01, 2025 | 503.9 | 507 | 507 | 507 | 501.9 | 16 |
| June 30, 2025 | 505.9 | 502.3 | 502.3 | 505.9 | 502.3 | 5 |
| June 27, 2025 | 503.3 | 505.8 | 505.8 | 505.8 | 502.9 | 34 |
| June 26, 2025 | 502.6 | 500.3 | 500.3 | 502.6 | 500.3 | 245 |
| June 25, 2025 | 508.2 | 501.3 | 501.3 | 508.2 | 501.3 | 25 |
| June 24, 2025 | 512.1 | 507.9 | 507.9 | 512.1 | 507.9 | 34 |
| June 23, 2025 | 501.6 | 502.8 | 502.8 | 504.4 | 501.5 | 16 |
| June 20, 2025 | 506.7 | 504.3 | 504.3 | 507.9 | 503.9 | 31 |
| June 19, 2025 | 506.5 | 505.1 | 505.1 | 506.9 | 505.1 | 11 |
| June 18, 2025 | 510.4 | 509.4 | 509.4 | 510.4 | 507.9 | 10 |
| June 17, 2025 | 512.6 | 511.5 | 511.5 | 512.7 | 511.1 | 10 |
| June 16, 2025 | 518.1 | 516 | 516 | 518.4 | 516 | 29 |