520.30
+0.3(+0.06%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 25, 2025 | 510.2 | 511 | 511 | 511.3 | 510.2 | 249 |
| July 24, 2025 | 509.9 | 509.6 | 509.6 | 510.4 | 509.1 | 511 |
| July 23, 2025 | 507.6 | 508.3 | 508.3 | 509 | 507.5 | 182 |
| July 22, 2025 | 505.5 | 504 | 504 | 506.3 | 503.6 | 252 |
| July 21, 2025 | 508.1 | 507.1 | 507.1 | 508.5 | 507.1 | 412 |
| July 18, 2025 | 509.6 | 506.9 | 506.9 | 509.6 | 506.8 | 236 |
| July 17, 2025 | 507.4 | 508.5 | 508.5 | 508.6 | 506.5 | 194 |
| July 16, 2025 | 502.1 | 498.1 | 498.1 | 505.9 | 498.1 | 406 |
| July 15, 2025 | 506 | 506 | 506 | 506.7 | 505.2 | 882 |
| July 14, 2025 | 501.3 | 503.1 | 503.1 | 503.1 | 501.3 | 468 |
| July 11, 2025 | 504.6 | 502.5 | 502.5 | 504.6 | 502 | 179 |
| July 10, 2025 | 502.8 | 506.3 | 506.3 | 506.3 | 502.8 | 115 |
| July 09, 2025 | 500.7 | 502.8 | 502.8 | 503.3 | 500.7 | 307 |
| July 08, 2025 | 500.7 | 501.3 | 501.3 | 501.6 | 500.4 | 101 |
| July 07, 2025 | 501.1 | 501.7 | 501.7 | 503.1 | 501.1 | 236 |
| July 04, 2025 | 501.2 | 499.9 | 499.9 | 501.2 | 499.45 | 63 |
| July 03, 2025 | 499.55 | 503.2 | 503.2 | 503.4 | 499.4 | 830 |
| July 02, 2025 | 499.55 | 498.45 | 498.45 | 499.55 | 497.9 | 709 |
| July 01, 2025 | 498.75 | 498.35 | 498.35 | 499 | 495.8 | 2,950 |
| June 30, 2025 | 499.95 | 498.6 | 498.6 | 500 | 498.55 | 317 |
| June 27, 2025 | 497.55 | 499.4 | 499.4 | 499.4 | 496.65 | 190 |
| June 26, 2025 | 494.8 | 495.25 | 495.25 | 495.25 | 493.55 | 112 |
| June 25, 2025 | 497.45 | 495.35 | 495.35 | 497.95 | 495.35 | 59 |
| June 24, 2025 | 497.45 | 495.95 | 495.95 | 497.45 | 495.15 | 185 |
| June 23, 2025 | 490.85 | 491.2 | 491.2 | 493.1 | 490.85 | 274 |
| June 20, 2025 | 492.15 | 492.35 | 492.35 | 495.2 | 491.25 | 137 |
| June 19, 2025 | 493.9 | 490.55 | 490.55 | 493.9 | 490.55 | 111 |
| June 18, 2025 | 494.85 | 495.05 | 495.05 | 496.8 | 494.3 | 299 |
| June 17, 2025 | 494.65 | 495.25 | 495.25 | 496.05 | 493.2 | 253 |
| June 16, 2025 | 494.4 | 496.65 | 496.65 | 497.15 | 493.95 | 754 |
| June 13, 2025 | 495.15 | 494.5 | 494.5 | 495.65 | 491.3 | 1,777 |
| June 12, 2025 | 497.4 | 496.6 | 496.6 | 498.05 | 493.05 | 284 |
| June 11, 2025 | 502.6 | 500.8 | 500.8 | 503.4 | 500.8 | 340 |
| June 10, 2025 | 502.4 | 501.2 | 501.2 | 502.4 | 501.2 | 56 |
| June 09, 2025 | 502.1 | 502 | 502 | 503 | 501.6 | 333 |
| June 06, 2025 | 499.3 | 501.9 | 501.9 | 503.4 | 498.95 | 140 |
| June 05, 2025 | 499.6 | 499.95 | 499.95 | 500.7 | 495.85 | 1,029 |
| June 04, 2025 | 500.1 | 499.5 | 499.5 | 501.1 | 498.75 | 212 |
| June 03, 2025 | 495.05 | 499.1 | 499.1 | 499.1 | 494.65 | 204 |
| June 02, 2025 | 493.4 | 493.25 | 493.25 | 494.5 | 490.65 | 3,673 |
| May 30, 2025 | 496.6 | 496.55 | 496.55 | 498.55 | 496.3 | 182 |
| May 29, 2025 | 504.4 | 495.95 | 495.95 | 505.3 | 495.95 | 541 |
| May 28, 2025 | 499.15 | 498.35 | 498.35 | 499.15 | 497.05 | 186 |
| May 27, 2025 | 495 | 497.3 | 497.3 | 497.6 | 494.5 | 1,261 |
| May 26, 2025 | 493.15 | 493.7 | 493.7 | 494.6 | 493.15 | 167 |
