602.50
+12.1(+2.05%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| June 13, 2025 | 695.1 | 711 | 711 | 715.9 | 694 | 6,080 |
| June 12, 2025 | 701 | 706.9 | 706.9 | 707.4 | 692.5 | 3,434 |
| June 11, 2025 | 705.8 | 709.3 | 709.3 | 714.4 | 700.3 | 5,352 |
| June 10, 2025 | 679.2 | 696.7 | 696.7 | 698.8 | 676.9 | 3,300 |
| June 09, 2025 | 673.3 | 677 | 677 | 682.5 | 670.2 | 1,873 |
| June 06, 2025 | 668.2 | 674.4 | 674.4 | 678.2 | 668.1 | 1,831 |
| June 05, 2025 | 670 | 669.5 | 669.5 | 675 | 657.2 | 3,997 |
| June 04, 2025 | 661.3 | 672.2 | 672.2 | 676 | 659 | 3,096 |
| June 03, 2025 | 652.4 | 661.5 | 661.5 | 664 | 651.5 | 2,346 |
| June 02, 2025 | 648.9 | 650 | 650 | 651.1 | 639.3 | 3,017 |
| May 30, 2025 | 636.2 | 649.2 | 649.2 | 650.1 | 634 | 4,407 |
| May 29, 2025 | 643 | 636.8 | 636.8 | 643.8 | 632.8 | 4,738 |
| May 28, 2025 | 639.9 | 635.5 | 635.5 | 645.6 | 635 | 2,392 |
| May 27, 2025 | 634.1 | 639.2 | 639.2 | 639.4 | 628.5 | 3,055 |