516.70
+2.7(+0.53%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 04, 2025 | 495.95 | 494.85 | 494.85 | 495.95 | 494.35 | 4 |
| July 03, 2025 | 493.6 | 498.05 | 498.05 | 498.35 | 493.3 | 335 |
| July 02, 2025 | 493.7 | 492.7 | 492.7 | 493.7 | 491.45 | 228 |
| July 01, 2025 | 492.5 | 491.6 | 491.6 | 492.5 | 489.35 | 615 |
| June 30, 2025 | 493.05 | 492.05 | 492.05 | 493.8 | 492.05 | 146 |
| June 27, 2025 | 490.65 | 492.45 | 492.45 | 492.45 | 490.25 | 461 |
| June 26, 2025 | 488.75 | 489.05 | 489.05 | 489.75 | 486.7 | 158 |
| June 25, 2025 | 491.25 | 489.8 | 489.8 | 491.3 | 489.8 | 151 |
| June 24, 2025 | 489.85 | 489.4 | 489.4 | 489.85 | 488.45 | 122 |
| June 23, 2025 | 483.75 | 484.1 | 484.1 | 486.75 | 483.75 | 52 |
| June 20, 2025 | 484.5 | 485.1 | 485.1 | 488.1 | 483.25 | 602 |
| June 19, 2025 | 486.1 | 482.75 | 482.75 | 486.35 | 481.75 | 50 |
| June 18, 2025 | 486.35 | 487 | 487 | 488.65 | 485.95 | 327 |
| June 17, 2025 | 485.8 | 487.25 | 487.25 | 487.65 | 484.65 | 692 |