585.30
-2.7(-0.46%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 30, 2025 | 602.7 | 588 | 588 | 603.2 | 561.5 | 69,078 |
| October 29, 2025 | 649 | 643.8 | 643.8 | 652 | 640.9 | 16,118 |
| October 28, 2025 | 645.4 | 645.4 | 645.4 | 652 | 639.7 | 7,482 |
| October 27, 2025 | 644.1 | 644.8 | 644.8 | 649.4 | 641.7 | 10,073 |
| October 24, 2025 | 634.9 | 630.4 | 630.4 | 638 | 629 | 4,850 |
| October 23, 2025 | 632.8 | 638.3 | 638.3 | 639.4 | 630 | 14,677 |
| October 22, 2025 | 633.5 | 627.5 | 628.1 | 635.2 | 623.5 | 5,585 |
| October 21, 2025 | 629.8 | 629.1 | 629.1 | 635 | 627.7 | 5,220 |
| October 20, 2025 | 618.1 | 627 | 627 | 628 | 616.3 | 5,555 |
| October 17, 2025 | 600.2 | 606.8 | 606.8 | 612.7 | 594.5 | 11,634 |
| October 16, 2025 | 616.6 | 616.6 | 616.6 | 622.1 | 615.9 | 5,742 |
| October 15, 2025 | 612.7 | 616.7 | 616.7 | 622.4 | 611.5 | 4,647 |
| October 14, 2025 | 611.5 | 614.8 | 614.8 | 614.8 | 604.6 | 7,114 |
| October 13, 2025 | 616 | 617.3 | 617.3 | 622.3 | 612 | 7,894 |
| October 10, 2025 | 634.4 | 612.5 | 612.5 | 636.9 | 612.5 | 9,642 |
| October 09, 2025 | 618.8 | 625.6 | 625.6 | 625.9 | 614.1 | 6,514 |
| October 08, 2025 | 613.4 | 617.1 | 617.1 | 618.4 | 608.5 | 9,455 |
| October 07, 2025 | 613.5 | 608.6 | 608.6 | 616.7 | 608.2 | 6,608 |
| October 06, 2025 | 610.1 | 601.5 | 601.5 | 614.4 | 590.9 | 13,002 |
| October 03, 2025 | 621.6 | 610 | 612.6 | 623 | 609.8 | 7,137 |
| October 02, 2025 | 614.1 | 619.7 | 615.4 | 620.5 | 614 | 22,923 |
| October 01, 2025 | 617.9 | 611.1 | 611.1 | 622.2 | 605 | 13,803 |
| September 30, 2025 | 633.1 | 625.8 | 625.8 | 635.5 | 618.7 | 9,942 |
| September 29, 2025 | 637.3 | 635.8 | 635.8 | 641.6 | 634.7 | 4,458 |
| September 26, 2025 | 641.8 | 633.6 | 633.6 | 646.3 | 632.3 | 6,536 |
| September 25, 2025 | 646 | 646.2 | 646.2 | 648.7 | 638 | 16,212 |
| September 24, 2025 | 642.7 | 645.3 | 645.3 | 647.7 | 641.6 | 3,237 |
| September 23, 2025 | 651.2 | 650.8 | 650.8 | 653.2 | 643.4 | 6,591 |
| September 22, 2025 | 660.5 | 659.7 | 659.7 | 666.2 | 653.5 | 5,014 |
| September 19, 2025 | 664 | 661.4 | 660.95 | 672.3 | 661 | 4,158 |
| September 18, 2025 | 661.1 | 663.3 | 663.3 | 669.7 | 659.5 | 1,006 |
| September 17, 2025 | 655.8 | 646.4 | 646.4 | 658.1 | 646.4 | 4,364 |
| September 16, 2025 | 648.8 | 652.5 | 652.5 | 654.5 | 647.1 | 3,759 |
| September 15, 2025 | 645.7 | 650.6 | 650.6 | 650.9 | 639.5 | 10,154 |
| September 12, 2025 | 641.5 | 644.6 | 640.2 | 644.6 | 636.4 | 7,146 |
| September 11, 2025 | 644.5 | 639.8 | 639.8 | 647.1 | 639.8 | 4,506 |
| September 10, 2025 | 653.2 | 643.5 | 643.5 | 657.6 | 641.9 | 8,915 |
| September 09, 2025 | 642.3 | 647.9 | 647.9 | 650.4 | 641.8 | 3,818 |
| September 08, 2025 | 643.8 | 647.6 | 647.2 | 648.6 | 640 | 2,420 |
| September 05, 2025 | 643.4 | 641.1 | 641.1 | 645.4 | 634.9 | 6,362 |
| September 04, 2025 | 632.2 | 646.7 | 646.7 | 652.5 | 632.2 | 7,758 |
| September 03, 2025 | 634.9 | 629.4 | 629.4 | 637.4 | 628.7 | 3,193 |
| September 02, 2025 | 629.8 | 624.6 | 624.6 | 630.1 | 620.8 | 6,908 |
| September 01, 2025 | 626.9 | 630.9 | 630.9 | 630.9 | 625.8 | 3,274 |
| August 29, 2025 | 642 | 632.7 | 632.7 | 642.9 | 631 | 4,354 |
| August 28, 2025 | 643.9 | 643.8 | 643.8 | 645.7 | 636.7 | 5,554 |
| August 27, 2025 | 649.3 | 644.4 | 644.4 | 650.9 | 643.6 | 3,940 |
| August 26, 2025 | 645.5 | 645.3 | 645.3 | 647.5 | 642.3 | 2,796 |
| August 25, 2025 | 643.6 | 645.5 | 645.5 | 647.2 | 641.5 | 4,981 |
| August 22, 2025 | 635.3 | 643.7 | 643.7 | 645.5 | 633.6 | 6,605 |
| August 21, 2025 | 641.3 | 637.5 | 637.5 | 643 | 633.7 | 5,695 |
| August 20, 2025 | 642.5 | 636.6 | 636.6 | 643.8 | 626.9 | 16,049 |
| August 19, 2025 | 657.1 | 646.5 | 646.5 | 657.1 | 643.4 | 4,613 |
| August 18, 2025 | 671.3 | 660.9 | 655.3 | 672.9 | 650 | 16,554 |
| August 15, 2025 | 670.1 | 673.5 | 674.5 | 680.1 | 668.5 | 4,702 |
| August 14, 2025 | 668.5 | 673.3 | 673.3 | 675.5 | 662.5 | 21,409 |
| August 13, 2025 | 678 | 670.5 | 670.5 | 679 | 667.7 | 5,876 |
| August 12, 2025 | 660.5 | 674.8 | 674.8 | 677.7 | 658.6 | 6,818 |
| August 11, 2025 | 661.9 | 662.5 | 662.5 | 666 | 659.9 | 2,874 |
| August 08, 2025 | 653.6 | 655.5 | 655.5 | 658.5 | 652.3 | 7,721 |