532.10
-5.8(-1.08%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 528 | 532.1 | 532.1 | 534.9 | 526.5 | 338 |
| October 16, 2025 | 539 | 537.9 | 537.9 | 539.5 | 537.9 | 19 |
| October 15, 2025 | 538.2 | 539 | 539 | 541 | 538.2 | 660 |
| October 14, 2025 | 534.3 | 535.9 | 535.9 | 535.9 | 533.6 | 543 |
| October 13, 2025 | 536 | 538.5 | 538.5 | 538.5 | 535.3 | 418 |
| October 10, 2025 | 544.9 | 533.6 | 533.6 | 545 | 533.6 | 395 |
| October 09, 2025 | 545.7 | 544.8 | 544.8 | 546 | 543.9 | 305 |
| October 08, 2025 | 541.6 | 544.8 | 544.8 | 544.8 | 541.4 | 252 |
| October 07, 2025 | 541.1 | 539.4 | 539.4 | 543.3 | 539.4 | 350 |
| October 06, 2025 | 541.3 | 540.9 | 540.9 | 542.7 | 540.1 | 208 |
| October 03, 2025 | 539.1 | 539.2 | 539.2 | 539.8 | 538.2 | 424 |
| October 02, 2025 | 537 | 536.7 | 536.7 | 538 | 536.7 | 578 |
| October 01, 2025 | 529.2 | 535.8 | 535.8 | 535.8 | 529.1 | 2,237 |
| September 30, 2025 | 531 | 531.4 | 531.4 | 532.3 | 530.1 | 370 |
| September 29, 2025 | 532 | 531.5 | 531.5 | 533 | 531.5 | 188 |
| September 26, 2025 | 529.6 | 529.7 | 529.7 | 531.7 | 529.1 | 269 |
| September 25, 2025 | 528.4 | 529 | 529 | 529.3 | 526.3 | 89 |
| September 24, 2025 | 529.6 | 530 | 530 | 531.4 | 529.6 | 111 |
| September 23, 2025 | 531.9 | 531.4 | 531.4 | 532.7 | 531.1 | 300 |
| September 22, 2025 | 531.1 | 530.3 | 530.3 | 531.1 | 528.6 | 228 |
| September 19, 2025 | 528.4 | 529.9 | 529.9 | 530.5 | 528.4 | 82 |
| September 18, 2025 | 526.9 | 529.3 | 529.3 | 530 | 526.4 | 168 |
| September 17, 2025 | 523.2 | 523.2 | 523.2 | 523.7 | 523.2 | 289 |
| September 16, 2025 | 528 | 523.1 | 523.1 | 528.1 | 523.1 | 168 |
| September 15, 2025 | 528.7 | 528.3 | 528.3 | 528.7 | 527.3 | 1,117 |
| September 12, 2025 | 527.6 | 527.8 | 527.8 | 528.2 | 527 | 2,902 |
| September 11, 2025 | 526 | 527.6 | 527.6 | 527.6 | 525.4 | 335 |
| September 10, 2025 | 525.6 | 524.3 | 524.3 | 525.6 | 524.1 | 120 |
| September 09, 2025 | 521.5 | 521.5 | 521.5 | 522 | 521 | 128 |
| September 08, 2025 | 521.6 | 521.1 | 521.1 | 521.8 | 520.2 | 248 |
| September 05, 2025 | 523.7 | 518.4 | 518.4 | 523.7 | 518.4 | 175 |
| September 04, 2025 | 519.9 | 521.2 | 521.2 | 521.4 | 519.9 | 220 |
| September 03, 2025 | 517.7 | 517.2 | 517.2 | 519 | 517.2 | 130 |
| September 02, 2025 | 519.4 | 513.8 | 513.8 | 519.4 | 513.8 | 776 |
| September 01, 2025 | 519.4 | 520.6 | 520.6 | 520.6 | 518.9 | 2,157 |
| August 29, 2025 | 523.8 | 519.2 | 519.2 | 523.8 | 518.7 | 134 |
| August 28, 2025 | 524.4 | 523.3 | 523.3 | 524.8 | 522.5 | 131 |
| August 27, 2025 | 523.4 | 524.2 | 524.2 | 525 | 523.4 | 90 |
| August 26, 2025 | 521.2 | 520.2 | 520.2 | 521.2 | 520.1 | 83 |
| August 25, 2025 | 520.9 | 521.5 | 521.5 | 521.5 | 520.9 | 138 |
| August 22, 2025 | 518.7 | 521.9 | 521.9 | 522.2 | 518.7 | 407 |
| August 21, 2025 | 519.7 | 519.6 | 519.6 | 519.7 | 517.7 | 48 |
| August 20, 2025 | 519.2 | 517.6 | 517.6 | 519.9 | 517.4 | 215 |
| August 19, 2025 | 520.3 | 520.2 | 520.2 | 521.2 | 520.2 | 148 |
| August 18, 2025 | 520 | 520 | 520 | 520.6 | 519.5 | 200 |
| August 15, 2025 | 523.6 | 519.6 | 519.6 | 523.6 | 519.1 | 826 |
| August 14, 2025 | 520.4 | 521.2 | 521.2 | 521.5 | 520.3 | 180 |
| August 13, 2025 | 518.9 | 518.7 | 518.7 | 520.6 | 518.7 | 231 |
| August 12, 2025 | 517.4 | 517.2 | 517.2 | 518.3 | 516.3 | 207 |
| August 11, 2025 | 517.3 | 517.7 | 517.7 | 518.3 | 517 | 169 |
| August 08, 2025 | 514.2 | 514.5 | 514.5 | 515.9 | 514.2 | 215 |
| August 07, 2025 | 513 | 513.9 | 513.9 | 516.5 | 513 | 377 |
| August 06, 2025 | 514.2 | 512.5 | 512.5 | 514.2 | 511.1 | 518 |
| August 05, 2025 | 515.5 | 510.9 | 510.9 | 516.4 | 510.9 | 202 |
| August 04, 2025 | 507.2 | 512.3 | 512.3 | 512.3 | 507.2 | 197 |
| August 01, 2025 | 517.7 | 506.3 | 506.3 | 517.7 | 504.5 | 2,183 |
| July 31, 2025 | 524.9 | 522 | 522 | 525.4 | 519.7 | 829 |
| July 30, 2025 | 518.2 | 520.9 | 520.9 | 521.3 | 518.1 | 140 |
| July 29, 2025 | 519.6 | 518.4 | 518.4 | 520.5 | 518.4 | 307 |
| July 28, 2025 | 515.1 | 515.8 | 515.8 | 516.1 | 515.1 | 277 |