561.00
-0.8(-0.14%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 561.4 | 561 | 561 | 563.4 | 559.3 | 1,281 |
| September 25, 2025 | 563.1 | 561.8 | 561.8 | 563.9 | 558.5 | 306 |
| September 24, 2025 | 566.6 | 564.4 | 564.4 | 567.3 | 564.4 | 662 |
| September 23, 2025 | 569.4 | 568.6 | 568.6 | 569.6 | 567.7 | 415 |
| September 22, 2025 | 565.4 | 567.4 | 567.4 | 567.6 | 564 | 641 |
| September 19, 2025 | 562.1 | 563.3 | 563.3 | 564.7 | 561.8 | 1,290 |
| September 18, 2025 | 560.7 | 564.6 | 564.6 | 564.9 | 560.7 | 688 |
| September 17, 2025 | 558.5 | 556 | 556 | 558.7 | 556 | 1,211 |
| September 16, 2025 | 560 | 558.1 | 558.1 | 561.2 | 558.1 | 696 |
| September 15, 2025 | 555.5 | 557.8 | 557.8 | 557.9 | 553.9 | 978 |
| September 12, 2025 | 552.5 | 554 | 554 | 554.4 | 552.1 | 582 |
| September 11, 2025 | 549.9 | 552.5 | 552.5 | 552.8 | 549.6 | 1,031 |
| September 10, 2025 | 550.3 | 550.1 | 550.1 | 552 | 549.1 | 816 |
| September 09, 2025 | 548.2 | 546.2 | 546.2 | 548.2 | 546.2 | 260 |
| September 08, 2025 | 546.1 | 548.6 | 548.6 | 548.6 | 545.8 | 1,713 |
| September 05, 2025 | 545.9 | 543.4 | 543.4 | 548.3 | 541.6 | 591 |
| September 04, 2025 | 539.6 | 540.6 | 540.6 | 541 | 538.3 | 1,583 |
| September 03, 2025 | 536.7 | 538.1 | 538.1 | 540.2 | 536.4 | 1,073 |
| September 02, 2025 | 538.9 | 529.8 | 529.8 | 538.9 | 529.8 | 496 |
| September 01, 2025 | 539.2 | 540 | 540 | 540 | 538.7 | 345 |
| August 29, 2025 | 545.2 | 538.7 | 538.7 | 545.2 | 538.2 | 416 |
| August 28, 2025 | 542.7 | 544.2 | 544.2 | 544.5 | 542 | 259 |
| August 27, 2025 | 542 | 542.2 | 542.2 | 542.2 | 541.2 | 1,277 |
| August 26, 2025 | 538.6 | 539.6 | 539.6 | 540.2 | 538 | 266 |
| August 25, 2025 | 540.2 | 541.6 | 541.6 | 541.8 | 539 | 663 |
| August 22, 2025 | 532.1 | 542.7 | 542.7 | 542.7 | 531.9 | 1,300 |
| August 21, 2025 | 536.1 | 534.6 | 534.6 | 536.1 | 533.3 | 605 |
| August 20, 2025 | 536.8 | 533.8 | 533.8 | 538.2 | 530 | 545 |
| August 19, 2025 | 545.7 | 541.2 | 541.2 | 546.2 | 540.5 | 916 |
| August 18, 2025 | 546.7 | 544.9 | 544.9 | 546.7 | 544.9 | 1,280 |
| August 15, 2025 | 550 | 546.5 | 546.5 | 550 | 545.9 | 268 |
| August 14, 2025 | 549 | 548 | 548 | 550.4 | 546.5 | 220 |
| August 13, 2025 | 550 | 549.1 | 549.1 | 552.1 | 549.1 | 686 |
| August 12, 2025 | 542.7 | 547.1 | 547.1 | 547.1 | 541.7 | 358 |
| August 11, 2025 | 545 | 544.8 | 544.8 | 545 | 543.1 | 442 |
| August 08, 2025 | 540.2 | 542.3 | 542.3 | 543 | 540 | 1,428 |
| August 07, 2025 | 538.9 | 540 | 540 | 542.1 | 538.9 | 221 |
| August 06, 2025 | 532.4 | 535.7 | 535.7 | 535.7 | 531.4 | 483 |
| August 05, 2025 | 536.4 | 530.8 | 530.8 | 536.7 | 530.8 | 417 |
| August 04, 2025 | 527.6 | 533 | 533 | 533.6 | 527.6 | 247 |
| August 01, 2025 | 533.9 | 525.9 | 525.9 | 533.9 | 523.5 | 531 |
| July 31, 2025 | 546 | 540.7 | 540.7 | 547.1 | 538.9 | 179 |
| July 30, 2025 | 539.1 | 538.7 | 538.7 | 539.2 | 538.2 | 89 |
| July 29, 2025 | 540.3 | 538.8 | 538.8 | 541.7 | 538.7 | 735 |
| July 28, 2025 | 540.2 | 538.9 | 538.9 | 540.2 | 538.2 | 258 |
| July 25, 2025 | 536.5 | 537.1 | 537.1 | 537.1 | 536.1 | 73 |
| July 24, 2025 | 535.9 | 536.1 | 536.1 | 536.4 | 535.6 | 140 |
| July 23, 2025 | 533.6 | 532.3 | 532.3 | 533.7 | 531.1 | 841 |
| July 22, 2025 | 534.9 | 532.3 | 532.3 | 534.9 | 530.9 | 173 |
| July 21, 2025 | 534.3 | 536.8 | 536.8 | 536.8 | 533.2 | 365 |
| July 18, 2025 | 534.2 | 532.8 | 532.8 | 534.2 | 532.3 | 171 |
| July 17, 2025 | 530.2 | 532.7 | 532.7 | 532.7 | 529.4 | 768 |
| July 16, 2025 | 527 | 524.3 | 524.3 | 529 | 524.3 | 941 |
| July 15, 2025 | 530.9 | 531 | 531 | 532.1 | 530.5 | 876 |
| July 14, 2025 | 523.6 | 527.5 | 527.5 | 527.5 | 523 | 1,136 |
| July 11, 2025 | 526.2 | 526.7 | 526.7 | 526.7 | 524.6 | 188 |
| July 10, 2025 | 527 | 527.5 | 527.5 | 528.6 | 527 | 272 |
| July 09, 2025 | 524.6 | 526.5 | 526.5 | 529.4 | 524.6 | 1,112 |
| July 08, 2025 | 525.7 | 524.6 | 524.6 | 525.7 | 523.5 | 986 |
| July 07, 2025 | 526.1 | 525.5 | 525.5 | 526.4 | 525.2 | 767 |