534.50
-8.7(-1.60%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 545 | 534.5 | 534.5 | 545 | 534.5 | 486 |
| November 06, 2025 | 549.6 | 543.2 | 543.2 | 551.8 | 543.2 | 384 |
| November 05, 2025 | 548.9 | 553.1 | 553.1 | 553.1 | 548.4 | 1,336 |
| November 04, 2025 | 549.6 | 552.5 | 552.5 | 554.3 | 548.7 | 2,517 |
| November 03, 2025 | 553.8 | 554.6 | 554.6 | 557.4 | 553.8 | 605 |
| October 31, 2025 | 554.1 | 553.3 | 553.3 | 555.3 | 552.4 | 274 |
| October 30, 2025 | 552.5 | 552.9 | 552.9 | 553.7 | 551.9 | 150 |
| October 29, 2025 | 554.4 | 551.6 | 551.6 | 554.4 | 551.2 | 2,129 |
| October 28, 2025 | 550 | 550.7 | 550.7 | 553 | 550 | 717 |
| October 27, 2025 | 550 | 550.1 | 550.1 | 550.2 | 548.9 | 282 |
| October 24, 2025 | 542.8 | 545.8 | 545.8 | 545.8 | 542.5 | 466 |
| October 23, 2025 | 540.2 | 540.3 | 540.3 | 540.3 | 538.2 | 993 |
| October 22, 2025 | 542.3 | 538.4 | 538.4 | 543.2 | 538.4 | 188 |
| October 21, 2025 | 540 | 542.3 | 542.3 | 542.3 | 540 | 259 |
| October 20, 2025 | 535.8 | 538.9 | 538.9 | 538.9 | 534.5 | 365 |
| 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 |