495.10
+10.3(+2.12%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 484.15 | 495.1 | 495.1 | 498.25 | 482.5 | 4,418 |
| August 21, 2025 | 490 | 484.8 | 484.8 | 490.45 | 482.4 | 4,089 |
| August 20, 2025 | 485.6 | 493.2 | 493.2 | 498.5 | 485 | 8,628 |
| August 19, 2025 | 476.85 | 490.2 | 490.2 | 491.35 | 476 | 6,509 |
| August 18, 2025 | 474 | 475.3 | 475.3 | 475.75 | 470 | 2,455 |
| August 15, 2025 | 474.25 | 475.75 | 475.75 | 477.25 | 471.2 | 2,335 |
| August 14, 2025 | 468.75 | 472.6 | 472.6 | 472.6 | 463.5 | 2,707 |
| August 13, 2025 | 459.65 | 469.8 | 469.8 | 470.15 | 458.6 | 4,376 |
| August 12, 2025 | 460.4 | 457.15 | 457.15 | 460.8 | 450.45 | 2,675 |
| August 11, 2025 | 466.65 | 457.95 | 457.95 | 467.2 | 455.55 | 2,789 |
| August 08, 2025 | 462.75 | 461.55 | 461.55 | 465 | 458.3 | 1,857 |
| August 07, 2025 | 459.9 | 463.25 | 463.25 | 468.6 | 458.95 | 5,741 |
| August 06, 2025 | 457.6 | 457.9 | 457.9 | 460.9 | 453.4 | 3,477 |
| August 05, 2025 | 461.85 | 456.5 | 456.5 | 461.85 | 451.95 | 2,949 |
| August 04, 2025 | 460 | 462.3 | 462.3 | 465.6 | 458.85 | 2,799 |
| August 01, 2025 | 469.35 | 460.9 | 460.9 | 470.4 | 460.05 | 5,201 |
| July 31, 2025 | 476.6 | 472.8 | 472.8 | 481 | 470.7 | 3,625 |
| July 30, 2025 | 476.4 | 481 | 481 | 486.5 | 476 | 3,279 |
| July 29, 2025 | 486.7 | 475.3 | 475.3 | 486.7 | 475.3 | 4,466 |
| July 28, 2025 | 494.95 | 489.3 | 489.3 | 500 | 487.8 | 6,653 |
| July 25, 2025 | 466.2 | 488.75 | 488.75 | 494.1 | 461 | 12,708 |
| July 24, 2025 | 474.75 | 470.75 | 470.75 | 479.1 | 464 | 5,728 |
| July 23, 2025 | 478.9 | 480.05 | 480.05 | 480.3 | 473.4 | 2,726 |
| July 22, 2025 | 466.65 | 466.05 | 466.05 | 469.95 | 463.7 | 4,356 |
| July 21, 2025 | 473.2 | 469 | 469 | 473.4 | 465.5 | 5,209 |
| July 18, 2025 | 479.5 | 472.8 | 472.8 | 484.1 | 470.85 | 4,845 |
| July 17, 2025 | 478.45 | 476.7 | 476.7 | 485.25 | 472.65 | 3,502 |
| July 16, 2025 | 471.8 | 475.95 | 475.95 | 479.5 | 469.8 | 6,535 |
| July 15, 2025 | 481 | 477.15 | 477.15 | 486 | 477.15 | 3,204 |
| July 14, 2025 | 478.9 | 479.1 | 479.1 | 484.2 | 477.8 | 4,598 |
| July 11, 2025 | 496.5 | 487.35 | 487.35 | 496.5 | 487.35 | 5,847 |
| July 10, 2025 | 489.65 | 504.5 | 504.5 | 504.5 | 489.65 | 6,369 |
| July 09, 2025 | 480.5 | 487.6 | 487.6 | 489.25 | 479.85 | 8,597 |
| July 08, 2025 | 475.75 | 483 | 483 | 484.65 | 473 | 5,638 |
| July 07, 2025 | 479.15 | 475.75 | 475.75 | 479.15 | 471.1 | 3,287 |
| July 04, 2025 | 480.65 | 477.8 | 477.8 | 480.75 | 475.05 | 6,049 |
| July 03, 2025 | 493.8 | 486.4 | 486.4 | 493.8 | 485.6 | 6,695 |
| July 02, 2025 | 475.1 | 488.5 | 488.5 | 492.7 | 466.65 | 12,161 |
| July 01, 2025 | 447.8 | 468.7 | 468.7 | 468.95 | 447.25 | 6,557 |
| June 30, 2025 | 449.7 | 445 | 445 | 452.9 | 445 | 4,757 |
| June 27, 2025 | 442.9 | 449.1 | 449.1 | 449.1 | 442 | 2,382 |
| June 26, 2025 | 447 | 437.15 | 437.15 | 449.2 | 436.6 | 8,342 |
| June 25, 2025 | 453 | 444.95 | 444.95 | 455.95 | 443.75 | 3,920 |
| June 24, 2025 | 464.85 | 453.45 | 453.45 | 465 | 450.4 | 4,665 |
| June 23, 2025 | 445.6 | 450.2 | 450.2 | 451.35 | 444.1 | 9,920 |
| June 20, 2025 | 453.95 | 449.75 | 449.75 | 456.1 | 448.85 | 4,962 |
| June 19, 2025 | 458.25 | 452.95 | 452.95 | 458.6 | 450.95 | 5,326 |
| June 18, 2025 | 461.85 | 463.8 | 463.8 | 465.65 | 460.25 | 3,556 |
| June 17, 2025 | 463.7 | 460.6 | 460.6 | 467.1 | 459.4 | 3,938 |
| June 16, 2025 | 466.3 | 467.7 | 467.7 | 469.2 | 462.75 | 6,690 |
| June 13, 2025 | 459.55 | 461.5 | 461.5 | 462.75 | 457.75 | 6,476 |
| June 12, 2025 | 468 | 469.2 | 469.2 | 472.05 | 463.3 | 9,579 |
| June 11, 2025 | 477.25 | 471.05 | 471.05 | 482.6 | 470.7 | 6,332 |
| June 10, 2025 | 469.2 | 474.7 | 474.7 | 475.25 | 469 | 4,822 |
| June 09, 2025 | 471.35 | 471.05 | 471.05 | 476.85 | 470.7 | 2,330 |
| June 06, 2025 | 470.2 | 471.2 | 471.2 | 474.15 | 468.9 | 3,698 |
| June 05, 2025 | 482.15 | 470.5 | 470.5 | 483.45 | 467.9 | 5,031 |
| June 04, 2025 | 475.55 | 476.85 | 476.85 | 479.2 | 471.4 | 3,789 |
| June 03, 2025 | 475.8 | 474 | 474 | 476.75 | 466.25 | 10,516 |
| June 02, 2025 | 472 | 477.2 | 477.2 | 478.6 | 467.6 | 4,517 |