544.90
-1.6(-0.29%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 04, 2025 | 526.9 | 525.8 | 525.8 | 526.9 | 524.6 | 3,526 |
| July 03, 2025 | 524.5 | 528.8 | 528.8 | 528.8 | 524.1 | 3,774 |
| July 02, 2025 | 521.8 | 523.1 | 523.1 | 523.4 | 518 | 365 |
| July 01, 2025 | 523.8 | 520 | 520 | 523.8 | 519.5 | 1,653 |
| June 30, 2025 | 523.6 | 523.3 | 523.3 | 524.8 | 522.9 | 577 |
| June 27, 2025 | 520.9 | 522.2 | 522.2 | 522.6 | 520.3 | 668 |
| June 26, 2025 | 516.6 | 518.1 | 518.1 | 518.2 | 516.2 | 5,339 |
| June 25, 2025 | 513.7 | 514.7 | 514.7 | 517.1 | 513.7 | 630 |
| June 24, 2025 | 512.6 | 513.1 | 513.1 | 513.1 | 510.6 | 1,355 |
| June 23, 2025 | 500.7 | 503.6 | 503.6 | 504.7 | 500.6 | 631 |
| June 20, 2025 | 502.3 | 502.6 | 502.6 | 505.3 | 499.65 | 463 |
| June 19, 2025 | 501.7 | 497.65 | 497.65 | 501.7 | 497.2 | 241 |
| June 18, 2025 | 504.1 | 505.8 | 505.8 | 506.3 | 502.8 | 2,384 |
| June 17, 2025 | 505.7 | 506.4 | 506.4 | 507.3 | 505.2 | 393 |
| June 16, 2025 | 504.4 | 508.6 | 508.6 | 508.7 | 504 | 736 |
| June 13, 2025 | 500.7 | 504.9 | 504.9 | 504.9 | 500.7 | 435 |
| June 12, 2025 | 506.2 | 507.5 | 507.5 | 507.9 | 503.1 | 392 |
| June 11, 2025 | 507 | 510.1 | 510.1 | 510.8 | 506.7 | 475 |
| June 10, 2025 | 505.1 | 504.3 | 504.3 | 506.2 | 503.5 | 209 |
| June 09, 2025 | 504 | 506.1 | 506.1 | 506.3 | 503.8 | 108 |
| June 06, 2025 | 501.7 | 504.2 | 504.2 | 505.3 | 501.1 | 2,092 |
| June 05, 2025 | 503.5 | 507.4 | 507.4 | 507.4 | 502.6 | 768 |
| June 04, 2025 | 502 | 503.4 | 503.4 | 504.1 | 502 | 579 |
| June 03, 2025 | 497.05 | 501.8 | 501.8 | 501.8 | 495.7 | 477 |
| June 02, 2025 | 492.1 | 494.65 | 494.65 | 496.65 | 490.85 | 1,372 |
| May 30, 2025 | 494 | 493.8 | 493.8 | 495.45 | 492.8 | 1,863 |
| May 29, 2025 | 503.2 | 496.8 | 496.8 | 504.4 | 495.65 | 1,899 |
| May 28, 2025 | 495.95 | 496.5 | 496.5 | 498 | 495.95 | 737 |
| May 27, 2025 | 491.7 | 495.15 | 495.15 | 495.15 | 490.85 | 3,403 |
| May 26, 2025 | 491.35 | 492.1 | 492.1 | 492.3 | 491.35 | 544 |