610.50
-7.8(-1.26%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 29, 2025 | 613.6 | 618.3 | 618.3 | 620 | 612 | 2,898 |
| October 28, 2025 | 607.1 | 614.5 | 614.5 | 616.8 | 607.1 | 3,986 |
| October 27, 2025 | 611.7 | 610.9 | 610.9 | 612.3 | 603.1 | 3,154 |
| October 24, 2025 | 620.2 | 612.6 | 612.6 | 623.4 | 609 | 4,050 |
| October 23, 2025 | 623.5 | 620.2 | 620.2 | 631.4 | 620.2 | 5,071 |
| October 22, 2025 | 609.8 | 619.4 | 619.4 | 621.3 | 609.4 | 4,047 |
| October 21, 2025 | 609.9 | 616.9 | 616.9 | 619.1 | 609.9 | 2,791 |
| October 20, 2025 | 606.2 | 611.7 | 611.7 | 614.3 | 605.4 | 6,873 |
| October 17, 2025 | 595.8 | 605.8 | 605.8 | 607.7 | 594.5 | 6,891 |
| October 16, 2025 | 596.1 | 602.1 | 602.1 | 607.9 | 595.8 | 9,931 |
| October 15, 2025 | 594.4 | 597.9 | 597.9 | 611.8 | 586.2 | 32,660 |
| October 14, 2025 | 534.4 | 532.5 | 532.5 | 535.6 | 528.2 | 8,769 |
| October 13, 2025 | 550.2 | 540.9 | 540.9 | 556.6 | 536.5 | 4,225 |
| October 10, 2025 | 562.4 | 546.6 | 546.6 | 567.5 | 545 | 7,756 |
| October 09, 2025 | 580.7 | 559.8 | 559.8 | 583 | 559 | 7,616 |
| October 08, 2025 | 557.3 | 574.9 | 574.9 | 576.5 | 557.1 | 10,663 |
| October 07, 2025 | 551.5 | 560 | 560 | 562.8 | 547 | 5,764 |
| October 06, 2025 | 549 | 539.7 | 539.7 | 549.6 | 538.4 | 6,778 |
| October 03, 2025 | 540.3 | 552.6 | 552.6 | 552.6 | 539.6 | 3,931 |
| October 02, 2025 | 537.2 | 542.9 | 542.9 | 544.7 | 535.3 | 6,997 |
| October 01, 2025 | 525.3 | 524.6 | 524.6 | 529.5 | 522.1 | 3,155 |
| September 30, 2025 | 522.5 | 519.9 | 519.9 | 523.5 | 516.9 | 2,576 |
| September 29, 2025 | 516.5 | 523.5 | 523.5 | 525.9 | 515 | 3,495 |
| September 26, 2025 | 514.9 | 515.3 | 515.3 | 520.6 | 510 | 3,486 |
| September 25, 2025 | 509.8 | 506.4 | 506.4 | 514.1 | 504.9 | 4,416 |
| September 24, 2025 | 519.3 | 508.9 | 508.9 | 519.3 | 507.8 | 6,507 |
| September 23, 2025 | 510 | 523.8 | 523.8 | 530 | 507.4 | 7,921 |
| September 22, 2025 | 512.8 | 506.7 | 506.7 | 512.8 | 503.4 | 2,791 |
| September 19, 2025 | 515.7 | 511.4 | 511.4 | 521.9 | 511.4 | 4,757 |
| September 18, 2025 | 511.4 | 517.4 | 517.4 | 525.1 | 511 | 10,450 |
| September 17, 2025 | 508.8 | 510.6 | 510.6 | 512.1 | 504 | 2,878 |
| September 16, 2025 | 506.7 | 507.3 | 507.3 | 515.8 | 503.4 | 4,048 |
| September 15, 2025 | 495 | 504.6 | 504.6 | 506 | 494.8 | 5,122 |
| September 12, 2025 | 486.45 | 490.45 | 490.45 | 493.95 | 482.8 | 3,741 |
| September 11, 2025 | 490.6 | 487.3 | 487.3 | 491.55 | 484.1 | 4,282 |
| September 10, 2025 | 489.4 | 489.55 | 489.55 | 497.9 | 486.9 | 4,923 |
| September 09, 2025 | 496.6 | 492.05 | 492.05 | 503.6 | 488.25 | 4,336 |
| September 08, 2025 | 497.8 | 496.6 | 496.6 | 498.7 | 493 | 4,204 |
| September 05, 2025 | 501.2 | 495.9 | 495.9 | 502.3 | 491.2 | 4,532 |
| September 04, 2025 | 517.6 | 498.8 | 498.8 | 519.8 | 498.8 | 5,694 |
| September 03, 2025 | 521.7 | 520.2 | 520.2 | 524.5 | 518.1 | 5,051 |
| September 02, 2025 | 518.1 | 512.5 | 512.5 | 523.5 | 511.9 | 5,200 |
| September 01, 2025 | 503.8 | 503.8 | 503.8 | 509.1 | 501.9 | 1,866 |
| August 29, 2025 | 510.9 | 503.7 | 503.7 | 515.5 | 503.7 | 3,535 |
| August 28, 2025 | 507.5 | 513 | 513 | 525.3 | 507 | 11,852 |
| August 27, 2025 | 488.85 | 501.7 | 501.7 | 507.2 | 488.55 | 7,404 |
| August 26, 2025 | 487 | 486 | 486 | 495.15 | 484.35 | 2,707 |
| August 25, 2025 | 493.2 | 487.5 | 487.5 | 493.2 | 486.25 | 2,917 |
| 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 |