642.70
-4.9(-0.76%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 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 | 677.8 | 663.4 | 661.1 | 678.8 | 659.9 | 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 | 51,274 |
| 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 | 621.3 | 616 | 612.7 | 621.3 | 610.7 | 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 | 610 | 606.3 | 610.2 | 605.9 | 1,840 |
| July 03, 2025 | 606.2 | 611.4 | 611.4 | 619.1 | 605.8 | 6,219 |
| July 02, 2025 | 610.1 | 606.4 | 609.5 | 613.5 | 606.4 | 6,134 |
| July 01, 2025 | 626 | 611.2 | 613.7 | 628.3 | 608.8 | 6,372 |
| June 30, 2025 | 632.2 | 630.4 | 630.4 | 638.8 | 629.7 | 6,162 |
| June 27, 2025 | 621.4 | 623.8 | 623.5 | 626.3 | 621.4 | 8,837 |
| June 26, 2025 | 612 | 621.3 | 616.5 | 621.3 | 607.3 | 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 | 602.5 | 591.6 | 595.9 | 608 | 591.6 | 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 |