510.60
+2.4(+0.47%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 508.8 | 510.6 | 510.6 | 516 | 508.8 | 310 |
| August 21, 2025 | 507.8 | 508.2 | 508.2 | 508.2 | 502.6 | 81 |
| August 20, 2025 | 500.6 | 506.6 | 506.6 | 508.5 | 500.6 | 435 |
| August 19, 2025 | 501.1 | 504.7 | 504.7 | 506.5 | 499.5 | 195 |
| August 18, 2025 | 497.25 | 499.6 | 499.6 | 500.6 | 495.35 | 288 |
| August 15, 2025 | 498.9 | 498.5 | 498.5 | 502.2 | 498.45 | 432 |
| August 14, 2025 | 495.55 | 495.6 | 495.6 | 497.45 | 493 | 345 |
| August 13, 2025 | 491.65 | 492.65 | 492.65 | 495.35 | 490 | 617 |
| August 12, 2025 | 496.8 | 493.2 | 493.2 | 496.8 | 490.75 | 653 |
| August 11, 2025 | 494.55 | 491.25 | 491.25 | 496 | 491.25 | 258 |
| August 08, 2025 | 480.25 | 487.15 | 487.15 | 488.9 | 480.25 | 104 |
| August 07, 2025 | 488.45 | 485.3 | 485.3 | 492.5 | 485.3 | 364 |
| August 06, 2025 | 488.5 | 488.55 | 488.55 | 491.55 | 486.05 | 471 |
| August 05, 2025 | 491.65 | 489 | 489 | 494.8 | 487.6 | 447 |
| August 04, 2025 | 485.15 | 489.05 | 489.05 | 490.7 | 484.2 | 504 |
| August 01, 2025 | 495.65 | 483.65 | 483.65 | 496.25 | 482.85 | 906 |
| July 31, 2025 | 493.75 | 503.4 | 503.4 | 503.4 | 488.8 | 1,483 |
| July 30, 2025 | 484.85 | 489.8 | 489.8 | 492.4 | 483.45 | 385 |
| July 29, 2025 | 489.7 | 491.6 | 491.6 | 495.2 | 489.7 | 317 |
| July 28, 2025 | 484.95 | 488.55 | 488.55 | 490.6 | 484.55 | 755 |
| July 25, 2025 | 482 | 483.25 | 483.25 | 483.4 | 480.65 | 65 |
| July 24, 2025 | 476 | 482 | 482 | 482 | 476 | 185 |
| July 23, 2025 | 478.7 | 476 | 476 | 478.7 | 473.6 | 270 |
| July 22, 2025 | 474.3 | 474.75 | 474.75 | 478.4 | 472.65 | 236 |
| July 21, 2025 | 473.4 | 474.9 | 474.9 | 477.5 | 473.4 | 244 |
| July 18, 2025 | 479.65 | 474.25 | 474.25 | 479.65 | 472.8 | 286 |
| July 17, 2025 | 479.05 | 478.05 | 478.05 | 481.25 | 475.75 | 390 |
| July 16, 2025 | 471.1 | 471.3 | 471.3 | 479 | 471.1 | 508 |
| July 15, 2025 | 474.9 | 474 | 474 | 476.8 | 471.85 | 793 |
| July 14, 2025 | 470.1 | 476.3 | 476.3 | 478.1 | 468.95 | 944 |
| July 11, 2025 | 481.7 | 471.8 | 471.8 | 481.7 | 471.8 | 269 |
| July 10, 2025 | 477.35 | 484.7 | 484.7 | 484.7 | 477.35 | 166 |
| July 09, 2025 | 479.35 | 480.3 | 480.3 | 481.2 | 479 | 680 |
| July 08, 2025 | 484.85 | 480 | 479.35 | 484.85 | 480 | 922 |
| July 07, 2025 | 481.35 | 481.4 | 480.75 | 486.15 | 480.85 | 395 |
| July 04, 2025 | 483.35 | 479.75 | 479.1 | 483.6 | 479 | 562 |
| July 03, 2025 | 474.05 | 483.5 | 482.85 | 483.55 | 474.05 | 277 |
| July 02, 2025 | 484.55 | 474.75 | 474.11 | 484.55 | 474.6 | 627 |
| July 01, 2025 | 477.95 | 477.75 | 477.1 | 477.95 | 473.15 | 799 |
| June 30, 2025 | 473.75 | 472.95 | 472.31 | 474.85 | 471 | 1,443 |
| June 27, 2025 | 468.35 | 472.7 | 472.06 | 473.05 | 465.35 | 589 |
| June 26, 2025 | 472.45 | 467.25 | 466.62 | 472.8 | 464 | 841 |
| June 25, 2025 | 481.4 | 477.9 | 477.25 | 483.8 | 476.85 | 1,158 |
| June 24, 2025 | 471.15 | 476.95 | 476.31 | 486.55 | 470 | 3,111 |
| June 23, 2025 | 463.1 | 461.85 | 461.23 | 464.95 | 461 | 949 |
| June 20, 2025 | 469.25 | 465.4 | 465.4 | 472.8 | 459.45 | 2,713 |
| June 19, 2025 | 470.15 | 469.45 | 469.45 | 472.2 | 467.1 | 2,552 |
| June 18, 2025 | 494 | 484.65 | 484.65 | 497.15 | 484.2 | 503 |
| June 17, 2025 | 489.5 | 491.3 | 491.3 | 493.3 | 488.65 | 384 |
| June 16, 2025 | 490.5 | 494.9 | 494.9 | 496 | 486.15 | 1,253 |
| June 13, 2025 | 503.7 | 485.75 | 485.75 | 506.1 | 479.45 | 1,396 |
| June 12, 2025 | 512.9 | 508.6 | 508.6 | 512.9 | 505 | 694 |
| June 11, 2025 | 514.7 | 516.5 | 516.5 | 516.7 | 513.8 | 246 |
| June 10, 2025 | 512.4 | 513.3 | 513.3 | 513.3 | 510.1 | 192 |
| June 09, 2025 | 516.6 | 512 | 512 | 518.4 | 510.1 | 191 |
| June 06, 2025 | 512.5 | 515.7 | 515.7 | 518.4 | 512.5 | 246 |
| June 05, 2025 | 513.9 | 512.7 | 512.7 | 514.9 | 508.6 | 388 |
| June 04, 2025 | 510.5 | 511.6 | 511.6 | 513.8 | 510.2 | 787 |
| June 03, 2025 | 506.9 | 509 | 509 | 510.2 | 505 | 208 |
| June 02, 2025 | 511.8 | 505.5 | 505.5 | 512.9 | 503.3 | 467 |