556.00
-1.4(-0.25%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 556.8 | 556.6 | 556.6 | 559.8 | 556 | 166,532 |
| August 14, 2025 | 560.8 | 555.2 | 555.2 | 561.8 | 550.4 | 225,180 |
| August 13, 2025 | 551.4 | 558.6 | 558.6 | 562.2 | 551.4 | 214,433 |
| August 12, 2025 | 568.2 | 552.2 | 552.2 | 568.2 | 552.2 | 390,522 |
| August 11, 2025 | 569.8 | 567 | 567 | 576.2 | 565.2 | 244,753 |
| August 08, 2025 | 578 | 564 | 564 | 583.6 | 555.6 | 810,098 |
| August 07, 2025 | 595.6 | 607.8 | 607.8 | 611.8 | 593.4 | 415,890 |
| August 06, 2025 | 585 | 590.2 | 590.2 | 590.2 | 581.6 | 174,805 |
| August 05, 2025 | 577.8 | 580.8 | 580.8 | 582.4 | 575.4 | 162,933 |
| August 04, 2025 | 567.4 | 577 | 577 | 579 | 566 | 175,916 |
| August 01, 2025 | 568.8 | 563.8 | 563.8 | 573.6 | 563.8 | 294,857 |
| July 31, 2025 | 576.6 | 575.6 | 575.6 | 577 | 572 | 184,818 |
| July 30, 2025 | 574.2 | 573 | 573 | 575.4 | 569.4 | 123,559 |
| July 29, 2025 | 571.2 | 575.8 | 575.8 | 577 | 571.2 | 135,806 |
| July 28, 2025 | 581 | 570.4 | 570.4 | 581 | 567.6 | 153,877 |
| July 25, 2025 | 574 | 573.8 | 573.8 | 575.6 | 569.4 | 148,374 |
| July 24, 2025 | 584 | 575.2 | 575.2 | 585 | 573.2 | 165,669 |
| July 23, 2025 | 583 | 578 | 578 | 588 | 576.2 | 263,047 |
| July 22, 2025 | 578 | 575.2 | 575.2 | 579 | 573.2 | 162,678 |
| July 21, 2025 | 573.4 | 577.8 | 577.8 | 585 | 572 | 205,098 |
| July 18, 2025 | 576.8 | 573.6 | 573.6 | 578.8 | 572.2 | 168,617 |
| July 17, 2025 | 572 | 573 | 573 | 573.6 | 568 | 190,298 |
| July 16, 2025 | 560 | 569.8 | 569.8 | 571.8 | 560 | 194,972 |
| July 15, 2025 | 568.6 | 560.8 | 560.8 | 568.6 | 560.6 | 173,826 |
| July 14, 2025 | 563.6 | 567.2 | 567.2 | 567.2 | 561.6 | 125,140 |
| July 11, 2025 | 568.8 | 568.2 | 568.2 | 572 | 564.4 | 142,531 |
| July 10, 2025 | 578 | 569.4 | 569.4 | 579 | 568.8 | 197,261 |
| July 09, 2025 | 570.6 | 576.8 | 576.8 | 580 | 570.2 | 250,494 |
| July 08, 2025 | 567 | 569.2 | 569.2 | 569.8 | 565.4 | 215,700 |
| July 07, 2025 | 559.8 | 567.2 | 567.2 | 567.6 | 557.6 | 217,272 |
| July 04, 2025 | 553.4 | 557.8 | 557.8 | 559.2 | 553.4 | 160,960 |
| July 03, 2025 | 551.8 | 555.8 | 555.8 | 556.8 | 549.6 | 162,157 |
| July 02, 2025 | 555 | 551.6 | 551.6 | 560.2 | 548.6 | 297,044 |
| July 01, 2025 | 552.4 | 545 | 545 | 554.8 | 545 | 248,705 |
| June 30, 2025 | 553.2 | 550.6 | 550.6 | 553.4 | 547.2 | 194,978 |
| June 27, 2025 | 551.6 | 550 | 550 | 552.8 | 549 | 198,343 |
| June 26, 2025 | 554.4 | 548 | 548 | 554.4 | 546.2 | 193,446 |
| June 25, 2025 | 551.4 | 551.4 | 551.4 | 552.2 | 547.8 | 144,933 |
| June 24, 2025 | 557.8 | 550 | 550 | 564.8 | 549.6 | 241,718 |
| June 23, 2025 | 555 | 547.6 | 547.6 | 557.8 | 547.6 | 271,399 |
| June 20, 2025 | 557 | 564.8 | 564.8 | 565.4 | 556 | 568,759 |
| June 19, 2025 | 550 | 554 | 554 | 555.4 | 550 | 159,213 |
| June 18, 2025 | 556.2 | 553.4 | 553.4 | 559 | 552.2 | 176,740 |
| June 17, 2025 | 555.2 | 554.2 | 554.2 | 557.6 | 552.4 | 247,131 |
| June 16, 2025 | 554.2 | 562 | 562 | 563.2 | 553 | 258,540 |
| June 13, 2025 | 551 | 553.4 | 553.4 | 555.4 | 550.2 | 314,937 |
| June 12, 2025 | 556.2 | 558.6 | 558.6 | 560.4 | 551 | 283,095 |
| June 11, 2025 | 560 | 561.2 | 561.2 | 565.6 | 557.8 | 301,092 |
| June 10, 2025 | 576.8 | 562.6 | 562.6 | 577.8 | 562.4 | 258,844 |
| June 09, 2025 | 577.6 | 575.2 | 575.2 | 581.2 | 574.6 | 203,060 |
| June 06, 2025 | 572.8 | 577.6 | 577.6 | 578.2 | 571 | 189,831 |
| June 05, 2025 | 573.8 | 576 | 576 | 580.4 | 573 | 177,871 |
| June 04, 2025 | 575.4 | 577.2 | 577.2 | 579.6 | 571.4 | 218,978 |
| June 03, 2025 | 581.6 | 572 | 572 | 582.8 | 571.4 | 285,956 |
| June 02, 2025 | 568.2 | 579.6 | 579.6 | 580 | 566.4 | 247,574 |
| May 30, 2025 | 564.8 | 571.4 | 571.4 | 572.6 | 563.4 | 826,513 |
| May 29, 2025 | 568 | 564 | 564 | 569.8 | 563.4 | 159,100 |
| May 28, 2025 | 570 | 564.8 | 564.8 | 572.6 | 561.8 | 283,295 |
| May 27, 2025 | 569.2 | 571.2 | 571.2 | 574.4 | 567.8 | 264,378 |
| May 26, 2025 | 575 | 572.2 | 572.2 | 575.2 | 568 | 185,594 |