511.10
-5.7(-1.10%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 506.3 | 511.1 | 511.1 | 513.7 | 504.1 | 1,558 |
| October 16, 2025 | 516.9 | 516.8 | 516.8 | 517.8 | 516.3 | 754 |
| October 15, 2025 | 516 | 516.7 | 516.7 | 519.2 | 515.9 | 2,011 |
| October 14, 2025 | 511.5 | 513.6 | 513.6 | 513.6 | 509.9 | 2,369 |
| October 13, 2025 | 512.6 | 516.2 | 516.2 | 516.2 | 512.6 | 1,615 |
| October 10, 2025 | 521.6 | 511.3 | 511.3 | 522.6 | 511.3 | 1,587 |
| October 09, 2025 | 522.3 | 522 | 522 | 522.6 | 521.6 | 678 |
| October 08, 2025 | 519 | 521.9 | 521.9 | 521.9 | 519 | 1,225 |
| October 07, 2025 | 518.2 | 517.3 | 517.3 | 520.3 | 517.3 | 843 |
| October 06, 2025 | 517.7 | 518.2 | 518.2 | 519.6 | 517.4 | 3,287 |
| October 03, 2025 | 515.9 | 516.2 | 516.2 | 516.2 | 514.8 | 1,534 |
| October 02, 2025 | 513.5 | 514 | 514 | 514.6 | 513.2 | 2,195 |
| October 01, 2025 | 506 | 511.6 | 511.6 | 511.8 | 505.7 | 3,416 |
| September 30, 2025 | 508.1 | 508 | 508 | 508.8 | 506.9 | 1,588 |
| September 29, 2025 | 509.3 | 508.9 | 508.9 | 510.4 | 508.9 | 1,757 |
| September 26, 2025 | 506.7 | 507.1 | 507.1 | 508.5 | 506.3 | 1,228 |
| September 25, 2025 | 506.6 | 507.1 | 507.1 | 507.4 | 504.6 | 2,604 |
| September 24, 2025 | 507.1 | 507.8 | 507.8 | 508.6 | 507.1 | 776 |
| September 23, 2025 | 508.6 | 508.7 | 508.7 | 509.2 | 508 | 1,449 |
| September 22, 2025 | 507.9 | 507.6 | 507.6 | 508.1 | 505.7 | 1,076 |
| September 19, 2025 | 505.3 | 507.1 | 507.1 | 507.3 | 505.2 | 1,059 |
| September 18, 2025 | 504.7 | 506.6 | 506.6 | 507.2 | 504 | 1,639 |
| September 17, 2025 | 501.5 | 501.4 | 501.4 | 502.1 | 500.9 | 589 |
| September 16, 2025 | 504.8 | 500.8 | 500.8 | 504.8 | 500.8 | 678 |
| September 15, 2025 | 504.8 | 505.1 | 505.1 | 505.6 | 503.7 | 2,871 |
| September 12, 2025 | 503.6 | 504.2 | 504.2 | 504.9 | 503.3 | 1,473 |
| September 11, 2025 | 502.2 | 504.1 | 504.1 | 504.1 | 501.8 | 853 |
| September 10, 2025 | 501.7 | 500.3 | 500.3 | 501.9 | 500.2 | 564 |
| September 09, 2025 | 496.6 | 497.75 | 497.75 | 497.9 | 496.6 | 2,007 |
| September 08, 2025 | 496.85 | 497.2 | 497.2 | 497.4 | 496 | 1,655 |
| September 05, 2025 | 499.1 | 494 | 494 | 499.1 | 492.65 | 612 |
| September 04, 2025 | 494.9 | 496.65 | 496.65 | 496.9 | 494.9 | 739 |
| September 03, 2025 | 493.65 | 493.25 | 493.25 | 494.85 | 492.75 | 652 |
| September 02, 2025 | 494.35 | 489.75 | 489.75 | 494.55 | 489.75 | 1,763 |
| September 01, 2025 | 493.95 | 495.1 | 495.1 | 495.1 | 493.8 | 3,129 |
| August 29, 2025 | 497.65 | 493.8 | 493.8 | 497.7 | 493.2 | 1,883 |
| August 28, 2025 | 498.45 | 497.6 | 497.6 | 498.75 | 496.4 | 801 |
| August 27, 2025 | 497.95 | 498.8 | 498.8 | 499 | 497.95 | 720 |
| August 26, 2025 | 496.6 | 495.6 | 495.6 | 496.6 | 495 | 674 |
| August 25, 2025 | 496 | 496.55 | 496.55 | 496.85 | 495.7 | 2,342 |
| August 22, 2025 | 493.75 | 497.15 | 497.15 | 497.15 | 493.75 | 1,441 |
| August 21, 2025 | 494.2 | 494.35 | 494.35 | 494.35 | 492.05 | 1,373 |
| August 20, 2025 | 493.6 | 492.4 | 492.4 | 494.05 | 489.6 | 915 |
| August 19, 2025 | 494.8 | 495.05 | 495.05 | 496.2 | 494.6 | 1,441 |
| August 18, 2025 | 494.85 | 494.9 | 494.9 | 495.5 | 493.75 | 2,727 |
| August 15, 2025 | 497.6 | 494.1 | 494.1 | 497.6 | 493.6 | 2,126 |
| August 14, 2025 | 494.45 | 495.5 | 495.5 | 496 | 493.6 | 1,535 |
| August 13, 2025 | 493.9 | 493.55 | 493.55 | 495.4 | 493.45 | 722 |
| August 12, 2025 | 491.95 | 492.5 | 492.5 | 492.6 | 490.9 | 1,197 |
| August 11, 2025 | 491.3 | 492.2 | 492.2 | 492.55 | 490.85 | 778 |
| August 08, 2025 | 488.45 | 489.45 | 489.45 | 490.35 | 488.45 | 795 |
| August 07, 2025 | 487.6 | 488.35 | 488.35 | 490.75 | 487.35 | 1,864 |
| August 06, 2025 | 487.95 | 486.9 | 486.9 | 488.5 | 484.85 | 2,236 |
| August 05, 2025 | 490 | 485.95 | 485.95 | 490.4 | 485.95 | 5,093 |
| August 04, 2025 | 482.65 | 486.65 | 486.65 | 486.65 | 482.65 | 2,213 |
| August 01, 2025 | 491.15 | 481.2 | 481.2 | 491.15 | 480 | 6,274 |
| July 31, 2025 | 497.8 | 495.7 | 495.7 | 499.15 | 494.45 | 2,954 |
| July 30, 2025 | 492.3 | 494.55 | 494.55 | 495.3 | 491.65 | 762 |
| July 29, 2025 | 493.4 | 492.35 | 492.35 | 494.85 | 492.25 | 1,006 |
| July 28, 2025 | 489.4 | 490.25 | 490.25 | 490.45 | 489.2 | 1,560 |