617.70
-4.3(-0.69%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 637.4 | 622 | 622 | 638 | 615 | 4,630 |
| September 04, 2025 | 632.6 | 635.6 | 635.6 | 638.8 | 631.7 | 2,436 |
| September 03, 2025 | 631.9 | 630.4 | 630.4 | 632.8 | 626.1 | 1,898 |
| September 02, 2025 | 618.2 | 626 | 626 | 631.9 | 615.5 | 3,167 |
| September 01, 2025 | 625.8 | 618.3 | 618.3 | 625.8 | 617 | 4,010 |
| August 29, 2025 | 627.2 | 625.9 | 625.9 | 631.2 | 623.9 | 1,354 |
| August 28, 2025 | 630.7 | 626.1 | 626.1 | 636.1 | 625.5 | 12,277 |
| August 27, 2025 | 634.1 | 635.1 | 635.1 | 646.9 | 633 | 6,113 |
| August 26, 2025 | 598.1 | 621.3 | 621.3 | 625 | 596.3 | 9,852 |
| August 25, 2025 | 607.9 | 600.7 | 600.7 | 610.5 | 599.9 | 4,288 |
| August 22, 2025 | 610.2 | 610.1 | 610.1 | 619.5 | 609.8 | 4,141 |
| August 21, 2025 | 605.9 | 617.4 | 617.4 | 618.5 | 600.3 | 3,538 |
| August 20, 2025 | 603.4 | 594.2 | 594.2 | 605.2 | 588.9 | 3,264 |
| August 19, 2025 | 596.8 | 610.4 | 610.4 | 611.5 | 592 | 6,656 |
| August 18, 2025 | 594.6 | 602.5 | 602.5 | 606.4 | 590.9 | 8,502 |
| August 15, 2025 | 591.5 | 590.4 | 590.4 | 598.1 | 586.2 | 4,456 |
| August 14, 2025 | 567.8 | 577.8 | 577.8 | 581.7 | 562 | 3,893 |
| August 13, 2025 | 551.2 | 560.8 | 560.8 | 560.8 | 550.9 | 3,196 |
| August 12, 2025 | 551 | 546.3 | 546.3 | 553.9 | 541.4 | 6,971 |
| August 11, 2025 | 535.8 | 560 | 560 | 562.5 | 535.8 | 9,948 |
| August 08, 2025 | 557 | 542 | 542 | 562.9 | 536 | 14,121 |
| August 07, 2025 | 644.9 | 550.2 | 550.2 | 651.9 | 545 | 31,371 |
| August 06, 2025 | 663.1 | 644.7 | 644.7 | 663.9 | 641.7 | 3,110 |
| August 05, 2025 | 664.6 | 659.5 | 659.5 | 667.2 | 658 | 1,802 |
| August 04, 2025 | 662.3 | 658 | 658 | 665.7 | 651.2 | 2,159 |
| August 01, 2025 | 648.6 | 655.2 | 655.2 | 664.3 | 641.5 | 6,021 |
| July 31, 2025 | 666.2 | 665.8 | 665.8 | 670 | 628.2 | 7,302 |
| July 30, 2025 | 663 | 669.2 | 669.2 | 677.9 | 661.6 | 4,146 |
| July 29, 2025 | 700.1 | 665.7 | 665.7 | 702.2 | 656.5 | 6,578 |
| July 28, 2025 | 696.2 | 699.8 | 699.8 | 704.5 | 695.2 | 1,942 |
| July 25, 2025 | 685.4 | 687.7 | 687.7 | 695.7 | 684.1 | 1,845 |
| July 24, 2025 | 678.8 | 683 | 683 | 687.5 | 677.5 | 2,974 |
| July 23, 2025 | 661.9 | 674.3 | 674.3 | 674.3 | 661.5 | 2,173 |
| July 22, 2025 | 653.5 | 660.6 | 660.6 | 664.4 | 651 | 2,402 |
| July 21, 2025 | 662.8 | 654.9 | 654.9 | 666 | 651 | 2,172 |
| July 18, 2025 | 658.2 | 663.1 | 663.1 | 665 | 652.5 | 2,241 |
| July 17, 2025 | 682 | 678.6 | 678.6 | 683.8 | 672.1 | 2,380 |
| July 16, 2025 | 659.3 | 674.9 | 674.9 | 685 | 659.3 | 2,654 |
| July 15, 2025 | 684.6 | 664.3 | 664.3 | 691 | 663.8 | 3,512 |
| July 14, 2025 | 675.9 | 681 | 681 | 683.4 | 674.4 | 1,890 |
| July 11, 2025 | 675.9 | 668.9 | 668.9 | 677.1 | 665.1 | 2,363 |
| July 10, 2025 | 669.9 | 680.2 | 680.2 | 684 | 667.4 | 1,867 |
| July 09, 2025 | 664.2 | 671.3 | 671.3 | 677.7 | 663.9 | 2,344 |
| July 08, 2025 | 657.4 | 672.8 | 672.8 | 677.9 | 657.3 | 3,390 |
| July 07, 2025 | 661.7 | 656.1 | 656.1 | 667 | 650 | 1,943 |
| July 04, 2025 | 663.5 | 663.9 | 663.9 | 665.1 | 659.1 | 478 |
| July 03, 2025 | 659.9 | 660.7 | 660.7 | 666.1 | 659.2 | 2,241 |
| July 02, 2025 | 662.2 | 659.7 | 659.7 | 662.8 | 653.4 | 2,485 |
| July 01, 2025 | 660 | 668.1 | 668.1 | 670 | 657.1 | 2,271 |
| June 30, 2025 | 663.1 | 661.3 | 661.3 | 668 | 661 | 1,283 |
| June 27, 2025 | 678.1 | 670.7 | 670.7 | 683.4 | 668.2 | 1,586 |
| June 26, 2025 | 679 | 679.3 | 679.3 | 681.7 | 673.4 | 2,589 |
| June 25, 2025 | 672 | 679.2 | 679.2 | 682.1 | 667.3 | 2,488 |
| June 24, 2025 | 668.5 | 662.2 | 662.2 | 670.9 | 659 | 1,933 |
| June 23, 2025 | 662.8 | 665.8 | 665.8 | 690 | 662.2 | 3,962 |
| June 20, 2025 | 680.5 | 662.6 | 662.6 | 686.1 | 656.7 | 4,102 |
| June 19, 2025 | 681.5 | 676.6 | 676.6 | 681.7 | 676 | 639 |
| June 18, 2025 | 690 | 682.5 | 682.5 | 690.1 | 677.8 | 2,491 |
| June 17, 2025 | 701.6 | 689.9 | 689.9 | 702.1 | 682.1 | 3,648 |
| June 16, 2025 | 709.7 | 704.9 | 704.9 | 713.5 | 699.2 | 3,320 |