572.30
+12.4(+2.21%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 29, 2025 | 587.1 | 559.9 | 559.9 | 587.1 | 559 | 392 |
| October 28, 2025 | 586.3 | 587.8 | 587.8 | 590.2 | 581.4 | 109 |
| October 27, 2025 | 591.2 | 586.3 | 586.3 | 592.2 | 583 | 185 |
| October 24, 2025 | 584.9 | 587.6 | 587.6 | 588.9 | 584.9 | 278 |
| October 23, 2025 | 581 | 579.2 | 579.2 | 581 | 578.4 | 97 |
| October 22, 2025 | 581.9 | 582.2 | 582.2 | 583.1 | 581.2 | 108 |
| October 21, 2025 | 570.5 | 581 | 581 | 581 | 570.5 | 122 |
| October 20, 2025 | 568.5 | 570.6 | 570.6 | 570.8 | 568 | 98 |
| October 17, 2025 | 548.9 | 563.3 | 563.3 | 563.9 | 548.8 | 149 |
| October 16, 2025 | 563.8 | 559 | 559 | 564.2 | 559 | 183 |
| October 15, 2025 | 566 | 564.3 | 564.3 | 568.5 | 563.4 | 149 |
| October 14, 2025 | 564.9 | 566 | 566 | 566.2 | 558.5 | 84 |
| October 13, 2025 | 560.5 | 563.1 | 563.1 | 563.1 | 556 | 33 |
| October 10, 2025 | 563.2 | 558 | 558 | 563.2 | 557.8 | 42 |
| October 09, 2025 | 570.3 | 557.6 | 557.6 | 570.4 | 557.5 | 77 |
| October 08, 2025 | 574.9 | 568.5 | 567.47 | 574.9 | 568.5 | 14 |
| October 07, 2025 | 577.7 | 564.4 | 563.37 | 577.7 | 562.8 | 153 |
| October 06, 2025 | 579.3 | 566 | 564.97 | 587.8 | 566 | 264 |
| October 03, 2025 | 582.4 | 581.4 | 581.4 | 582.4 | 577.3 | 82 |
| October 02, 2025 | 576.7 | 577.8 | 577.8 | 579.7 | 574.4 | 36 |
| October 01, 2025 | 578.1 | 581.7 | 581.7 | 581.9 | 572.1 | 101 |
| September 30, 2025 | 592.6 | 587.9 | 587.9 | 593.2 | 587.9 | 62 |
| September 29, 2025 | 595.9 | 592 | 592 | 595.9 | 592 | 1 |
| September 26, 2025 | 592.2 | 592.7 | 592.7 | 592.7 | 592.2 | 88 |
| September 25, 2025 | 591.9 | 588 | 588 | 592.9 | 588 | 222 |
| September 24, 2025 | 595.8 | 588.8 | 588.8 | 596.4 | 588.8 | 31 |
| September 23, 2025 | 596.3 | 593 | 593 | 596.3 | 590.8 | 303 |
| September 22, 2025 | 583.3 | 589.8 | 589.8 | 589.8 | 581.1 | 1,050 |
| September 19, 2025 | 572.1 | 586.5 | 586.5 | 587 | 572.1 | 164 |
| September 18, 2025 | 565.5 | 584 | 584 | 584 | 564 | 204 |
| September 17, 2025 | 550 | 560 | 560 | 560 | 550 | 243 |
| September 16, 2025 | 547.8 | 549.7 | 549.7 | 549.7 | 547.8 | 12 |
| September 15, 2025 | 551.7 | 546 | 546 | 551.7 | 545.5 | 47 |
| September 12, 2025 | 562.3 | 555.5 | 555.5 | 562.3 | 553.2 | 67 |
| September 11, 2025 | 564.4 | 562.2 | 562.2 | 564.4 | 562.2 | 23 |
| September 10, 2025 | 572.7 | 562.1 | 562.1 | 574.3 | 559.5 | 21 |
| September 09, 2025 | 574.4 | 568.3 | 568.3 | 574.8 | 568.3 | 312 |
| September 08, 2025 | 575.2 | 571.2 | 571.2 | 575.2 | 571.2 | 15 |
| September 05, 2025 | 571.8 | 574.5 | 574.5 | 574.5 | 571.8 | 33 |
| September 04, 2025 | 576 | 575.3 | 575.3 | 576.4 | 568 | 22 |
| September 03, 2025 | 568.4 | 566.4 | 566.4 | 569.2 | 566.4 | 169 |
| September 02, 2025 | 570.2 | 565.3 | 565.3 | 570.2 | 563.6 | 135 |
| September 01, 2025 | 568.1 | 568.3 | 568.3 | 568.3 | 568.1 | 22 |
| August 29, 2025 | 572.9 | 570.2 | 570.2 | 577 | 569.8 | 32 |
| August 28, 2025 | 571.6 | 574.3 | 574.3 | 574.3 | 571 | 24 |
| August 27, 2025 | 566.6 | 569.7 | 569.7 | 571.2 | 566.6 | 179 |
| August 26, 2025 | 567.4 | 565 | 565 | 571 | 565 | 107 |
| August 25, 2025 | 566.2 | 562.1 | 562.1 | 572.9 | 562.1 | 421 |
| August 22, 2025 | 568.7 | 569.9 | 569.9 | 569.9 | 559.1 | 175 |
| August 21, 2025 | 602.6 | 603 | 603 | 603 | 599 | 2 |
| August 20, 2025 | 601.2 | 602 | 602 | 604.2 | 597.7 | 318 |
| August 19, 2025 | 615.5 | 608.2 | 608.2 | 615.5 | 608.2 | 9 |
| August 18, 2025 | 614 | 616.8 | 616.8 | 616.8 | 614 | 126 |
| August 15, 2025 | 612.3 | 612.3 | 612.3 | 612.3 | 608.6 | 33 |
| August 14, 2025 | 607.9 | 607.9 | 607.9 | 607.9 | 607.9 | 18 |
| August 13, 2025 | 612.3 | 609.1 | 609.1 | 612.3 | 605 | 18 |
| August 12, 2025 | 609.7 | 601.4 | 601.4 | 609.7 | 601.4 | 248 |
| August 11, 2025 | 639.1 | 619.6 | 619.6 | 647.8 | 619.6 | 129 |
| August 08, 2025 | 652.8 | 641.5 | 641.5 | 654 | 641.5 | 80 |
| August 07, 2025 | 668.8 | 665.8 | 665.8 | 673.5 | 665.8 | 57 |