527.90
+0(+0.00%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 25, 2025 | 506.2 | 507.5 | 507.5 | 507.6 | 505.9 | 235 |
| July 24, 2025 | 503.8 | 504.7 | 504.7 | 505.4 | 503.8 | 211 |
| July 23, 2025 | 502.5 | 503 | 503 | 503.6 | 502 | 226 |
| July 22, 2025 | 502.5 | 500.5 | 500.5 | 503.5 | 500.5 | 398 |
| July 21, 2025 | 505.7 | 504.2 | 504.2 | 506.3 | 504.2 | 196 |
| July 18, 2025 | 506.6 | 503.8 | 503.8 | 506.6 | 503.5 | 280 |
| July 17, 2025 | 504.5 | 505.3 | 505.3 | 505.7 | 503.4 | 795 |
| July 16, 2025 | 498.75 | 493.95 | 493.95 | 503.1 | 493.95 | 418 |
| July 15, 2025 | 502.1 | 503.4 | 503.4 | 503.4 | 501.4 | 564 |
| July 14, 2025 | 497.15 | 499.1 | 499.1 | 499.1 | 496.95 | 286 |
| July 11, 2025 | 499.8 | 498.05 | 498.05 | 499.8 | 497.3 | 204 |
| July 10, 2025 | 496.75 | 501.5 | 501.5 | 501.5 | 496.4 | 745 |
| July 09, 2025 | 495.65 | 497.55 | 497.55 | 499 | 495.65 | 389 |
| July 08, 2025 | 495.7 | 496.2 | 496.2 | 497.95 | 495.25 | 592 |
| July 07, 2025 | 496.95 | 496.95 | 496.95 | 498.45 | 496.9 | 378 |