655.30
-19.2(-2.85%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 674.6 | 655.3 | 655.3 | 676.8 | 648.9 | 16,554 |
| August 15, 2025 | 671.9 | 674.5 | 674.5 | 678.8 | 668 | 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 |
| August 07, 2025 | 663 | 661.8 | 661.8 | 669.2 | 660 | 6,549 |
| August 06, 2025 | 664 | 662.5 | 662.5 | 664.6 | 654.3 | 5,029 |
| August 05, 2025 | 676.3 | 661.1 | 661.1 | 678.8 | 661.1 | 6,574 |
| August 04, 2025 | 652.9 | 667.7 | 667.7 | 667.7 | 652.9 | 8,848 |
| August 01, 2025 | 672.4 | 654.1 | 654.1 | 673.1 | 648.6 | 51,273 |
| July 31, 2025 | 679.5 | 683.4 | 683.4 | 687.5 | 671.4 | 47,696 |
| July 30, 2025 | 612.5 | 610.3 | 610.3 | 618.7 | 609.8 | 4,602 |
| July 29, 2025 | 623 | 617.4 | 617.4 | 628.5 | 617.1 | 5,309 |
| July 28, 2025 | 613.7 | 617.7 | 617.7 | 622.9 | 611.1 | 12,896 |
| July 25, 2025 | 609.1 | 611.7 | 611.7 | 613.9 | 608 | 2,154 |
| July 24, 2025 | 607.3 | 609.1 | 609.1 | 614.2 | 606.6 | 5,388 |
| July 23, 2025 | 603.3 | 605.5 | 605.5 | 606.5 | 601.7 | 6,078 |
| July 22, 2025 | 609.5 | 600.7 | 600.7 | 614.1 | 599.9 | 2,642 |
| July 21, 2025 | 607.1 | 609.3 | 609.3 | 614.7 | 605.6 | 3,925 |
| July 18, 2025 | 604.9 | 600.5 | 600.5 | 605.9 | 594.5 | 5,780 |
| July 17, 2025 | 608.6 | 605.4 | 605.4 | 611.2 | 601.9 | 2,656 |
| July 16, 2025 | 612 | 600.5 | 600.5 | 617 | 600.5 | 12,498 |
| July 15, 2025 | 620.7 | 617.9 | 617.9 | 621.9 | 614.8 | 5,232 |
| July 14, 2025 | 611.7 | 620.8 | 620.8 | 623 | 610 | 6,082 |
| July 11, 2025 | 622 | 612.7 | 612.7 | 622 | 608 | 5,091 |
| July 10, 2025 | 623.9 | 622.8 | 622.8 | 627.1 | 616.3 | 6,643 |
| July 09, 2025 | 613.5 | 627.7 | 627.7 | 628.4 | 613.5 | 6,969 |
| July 08, 2025 | 614.6 | 613 | 613 | 617.4 | 611 | 5,789 |
| July 07, 2025 | 610.1 | 617.4 | 617.4 | 619.5 | 608.9 | 2,861 |
| July 04, 2025 | 608 | 606.3 | 606.3 | 610 | 606.1 | 1,840 |
| July 03, 2025 | 606.2 | 611.4 | 611.4 | 619.1 | 605.8 | 6,219 |
| July 02, 2025 | 613.4 | 609.5 | 609.5 | 613.4 | 605.8 | 6,134 |
| July 01, 2025 | 628.7 | 613.7 | 613.7 | 628.7 | 611 | 6,372 |
| June 30, 2025 | 632.2 | 630.4 | 630.4 | 638.8 | 629.7 | 6,162 |
| June 27, 2025 | 621.6 | 623.5 | 623.5 | 626.2 | 618.2 | 8,837 |
| June 26, 2025 | 609.8 | 616.5 | 616.5 | 618.7 | 607.4 | 4,887 |
| June 25, 2025 | 614.5 | 613.8 | 613.8 | 618.6 | 612.4 | 5,874 |
| June 24, 2025 | 609.7 | 609.1 | 609.1 | 615.3 | 605.1 | 8,975 |
| June 23, 2025 | 590 | 598.6 | 598.6 | 600.6 | 590 | 6,822 |
| June 20, 2025 | 603 | 595.9 | 595.9 | 610.6 | 594.6 | 4,819 |
| June 19, 2025 | 603.7 | 598.8 | 598.8 | 605.8 | 598.8 | 7,830 |
| June 18, 2025 | 608.8 | 607.2 | 607.2 | 610.7 | 606.2 | 5,955 |
| June 17, 2025 | 605.8 | 609.8 | 609.8 | 611.3 | 602.6 | 6,505 |
| June 16, 2025 | 592.6 | 606.9 | 606.9 | 608.9 | 592.4 | 13,761 |
| June 13, 2025 | 585.6 | 598.5 | 598.5 | 601.9 | 583 | 10,278 |
| June 12, 2025 | 602.1 | 599.1 | 599.1 | 602.9 | 593.5 | 9,844 |
| June 11, 2025 | 614.4 | 609.7 | 609.7 | 618.6 | 609.7 | 7,052 |
| June 10, 2025 | 611.9 | 607.1 | 607.1 | 615.2 | 607.1 | 6,073 |
| June 09, 2025 | 610 | 613 | 613 | 618.2 | 608.5 | 6,688 |
| June 06, 2025 | 603 | 609.3 | 609.3 | 616.6 | 601.4 | 8,343 |
| June 05, 2025 | 602.8 | 603.6 | 603.6 | 607.4 | 597.3 | 12,397 |
| June 04, 2025 | 587 | 596.9 | 596.9 | 600.9 | 585.6 | 5,871 |
| June 03, 2025 | 585.2 | 585.7 | 585.7 | 593.4 | 583.8 | 10,188 |
| June 02, 2025 | 562.9 | 575 | 575 | 578.7 | 560 | 5,426 |
| May 30, 2025 | 564.8 | 566.9 | 566.9 | 570.3 | 563.6 | 5,810 |
| May 29, 2025 | 582.3 | 567.4 | 567.4 | 584 | 566.4 | 10,749 |
| May 28, 2025 | 566.4 | 571.5 | 571.5 | 575.4 | 564 | 7,452 |
| May 27, 2025 | 561.4 | 562.3 | 562.3 | 565.6 | 557 | 8,406 |