528.20
-6.6(-1.23%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 523.6 | 528.2 | 528.2 | 531 | 521 | 651 |
| October 16, 2025 | 536 | 534.8 | 534.8 | 536.9 | 534.8 | 252 |
| October 15, 2025 | 535.4 | 536.4 | 536.4 | 539.6 | 535.3 | 112 |
| October 14, 2025 | 532.9 | 533.4 | 533.4 | 533.6 | 528.9 | 814 |
| October 13, 2025 | 534.1 | 537 | 537 | 537 | 533.2 | 923 |
| October 10, 2025 | 544.2 | 532.9 | 532.9 | 544.6 | 532.9 | 445 |
| October 09, 2025 | 542.8 | 543.5 | 543.5 | 543.7 | 542.3 | 248 |
| October 08, 2025 | 539.9 | 542.3 | 542.3 | 542.4 | 539.6 | 592 |
| October 07, 2025 | 538.2 | 536.8 | 536.8 | 540.6 | 536.8 | 166 |
| October 06, 2025 | 538 | 537.5 | 537.5 | 539.9 | 535.8 | 114 |
| October 03, 2025 | 536.7 | 536.3 | 536.3 | 536.8 | 534.8 | 90 |
| October 02, 2025 | 533.8 | 534.5 | 534.5 | 534.6 | 533.6 | 239 |
| October 01, 2025 | 526 | 532.4 | 532.4 | 532.4 | 526 | 153 |
| September 30, 2025 | 529.1 | 528.6 | 528.6 | 529.1 | 528.1 | 151 |
| September 29, 2025 | 530.4 | 529.8 | 529.8 | 531.4 | 529.8 | 238 |
| September 26, 2025 | 528.1 | 527.9 | 527.9 | 530 | 527.1 | 395 |
| September 25, 2025 | 526.5 | 527.9 | 527.9 | 527.9 | 525.5 | 405 |
| September 24, 2025 | 527.6 | 527.8 | 527.8 | 530.2 | 527.6 | 488 |
| September 23, 2025 | 530 | 529.1 | 529.1 | 530 | 528.8 | 289 |
| September 22, 2025 | 528.5 | 529 | 529 | 529 | 526 | 263 |
| September 19, 2025 | 525.4 | 527.4 | 527.4 | 528.6 | 525.4 | 316 |
| September 18, 2025 | 523.6 | 526.5 | 526.5 | 526.5 | 523.6 | 343 |
| September 17, 2025 | 519.6 | 519.4 | 519.4 | 519.7 | 519 | 67 |
| September 16, 2025 | 523.9 | 519.7 | 519.7 | 524.6 | 519.5 | 198 |
| September 15, 2025 | 524.5 | 524.5 | 524.5 | 525.1 | 522.8 | 399 |
| September 12, 2025 | 523.3 | 524.1 | 524.1 | 525 | 523.1 | 310 |
| September 11, 2025 | 521.8 | 523.6 | 523.6 | 523.6 | 521.1 | 67 |
| September 10, 2025 | 521.3 | 520.3 | 520.3 | 522.2 | 520.3 | 41 |
| September 09, 2025 | 516.5 | 517.1 | 517.1 | 517.1 | 516.4 | 134 |
| September 08, 2025 | 516.6 | 516.7 | 516.7 | 517 | 515.7 | 37 |
| September 05, 2025 | 520.9 | 514 | 514 | 520.9 | 514 | 348 |
| September 04, 2025 | 516.6 | 518.3 | 518.3 | 518.5 | 516.6 | 214 |
| September 03, 2025 | 515 | 514 | 514 | 516.3 | 514 | 244 |
| September 02, 2025 | 515.1 | 509.5 | 509.5 | 515.9 | 509.5 | 69 |
| September 01, 2025 | 514.3 | 516.1 | 516.1 | 516.1 | 514.1 | 235 |
| August 29, 2025 | 520 | 514.8 | 514.8 | 520 | 514.2 | 391 |
| August 28, 2025 | 519.9 | 518.5 | 518.5 | 521.9 | 517.6 | 2,333 |
| August 27, 2025 | 519.8 | 521.1 | 521.1 | 521.9 | 519.8 | 151 |
| August 26, 2025 | 517 | 516 | 516 | 517.1 | 515.8 | 65 |
| August 25, 2025 | 515.4 | 516.8 | 516.8 | 516.8 | 515.2 | 483 |
| August 22, 2025 | 512.7 | 516.7 | 516.7 | 516.8 | 512.7 | 567 |
| August 21, 2025 | 513.8 | 514 | 514 | 514 | 510.7 | 442 |
| August 20, 2025 | 513.7 | 511.4 | 511.4 | 514.5 | 509.7 | 224 |
| August 19, 2025 | 515.3 | 515.4 | 515.4 | 516.4 | 514.5 | 200 |
| August 18, 2025 | 515.2 | 515.9 | 515.9 | 516.7 | 514.7 | 271 |
| August 15, 2025 | 519.5 | 514.6 | 514.6 | 519.5 | 514.6 | 434 |
| August 14, 2025 | 516.7 | 517.6 | 517.6 | 517.6 | 515.2 | 126 |
| August 13, 2025 | 515.3 | 514.6 | 514.6 | 516.6 | 514.2 | 142 |
| August 12, 2025 | 513.3 | 513.7 | 513.7 | 515 | 512.9 | 219 |
| August 11, 2025 | 513.3 | 515 | 515 | 515 | 512.4 | 266 |
| August 08, 2025 | 510.6 | 510.9 | 510.9 | 511.4 | 509.9 | 73 |
| August 07, 2025 | 509.6 | 509.7 | 509.7 | 512.7 | 509.6 | 409 |
| August 06, 2025 | 511.3 | 509.6 | 509.6 | 511.3 | 507.6 | 395 |
| August 05, 2025 | 513.7 | 508.2 | 508.2 | 514.6 | 508.2 | 245 |
| August 04, 2025 | 504.8 | 510.1 | 510.1 | 510.3 | 504.8 | 85 |
| August 01, 2025 | 516.8 | 503.6 | 503.6 | 516.8 | 502.6 | 157 |
| July 31, 2025 | 523.9 | 522 | 522 | 525.7 | 520.9 | 193 |
| July 30, 2025 | 515.3 | 518.6 | 518.6 | 519.7 | 515.3 | 190 |
| July 29, 2025 | 517.3 | 515.8 | 515.8 | 518.3 | 515.8 | 558 |
| July 28, 2025 | 511.3 | 513.3 | 513.3 | 513.3 | 511.3 | 435 |