564.80
+10.8(+1.95%)
Currency In EUR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
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 |
May 23, 2025 | 581.8 | 568.4 | 568.4 | 581.8 | 562.4 | 387,292 |
May 22, 2025 | 584.2 | 582.2 | 582.2 | 585.6 | 575.2 | 221,318 |
May 21, 2025 | 581.4 | 583.8 | 583.8 | 584.6 | 575.6 | 252,266 |
May 20, 2025 | 579.6 | 583 | 583 | 583 | 572.8 | 271,266 |
May 19, 2025 | 569.8 | 577.2 | 577.2 | 577.2 | 568.2 | 223,151 |
May 16, 2025 | 570.6 | 567.2 | 567.2 | 580.2 | 564.2 | 452,461 |
May 15, 2025 | 561.4 | 569.2 | 569.2 | 569.4 | 559.2 | 434,971 |
May 14, 2025 | 556.6 | 560.4 | 560.4 | 562.6 | 554.4 | 262,080 |
May 13, 2025 | 555 | 554.4 | 554.4 | 565 | 549.6 | 502,294 |
May 12, 2025 | 597.6 | 580.8 | 580.8 | 602.4 | 572.2 | 322,752 |
May 09, 2025 | 591 | 595.2 | 595.2 | 595.2 | 587.2 | 195,818 |
May 08, 2025 | 597 | 591.4 | 591.4 | 597.6 | 583.6 | 300,958 |
May 07, 2025 | 597.2 | 594.8 | 594.8 | 598.4 | 590.2 | 272,005 |
May 06, 2025 | 597.8 | 596.6 | 596.6 | 597.8 | 588.8 | 242,189 |
May 05, 2025 | 582 | 595 | 595 | 596.2 | 581.6 | 158,577 |
May 02, 2025 | 584.4 | 579.2 | 579.2 | 587.4 | 569.8 | 623,465 |
April 30, 2025 | 598 | 601.6 | 601.6 | 605.4 | 593.8 | 448,360 |
April 29, 2025 | 598.4 | 594.2 | 594.2 | 599.8 | 585.6 | 318,041 |
April 28, 2025 | 601.4 | 593.6 | 593.6 | 601.4 | 589.4 | 345,039 |
April 25, 2025 | 606.8 | 602.6 | 602.6 | 607.4 | 599.8 | 516,152 |
April 24, 2025 | 611 | 603 | 603 | 615.8 | 602.4 | 361,164 |
April 23, 2025 | 609.6 | 610.6 | 610.6 | 611.4 | 600.2 | 294,338 |
April 22, 2025 | 600 | 606.4 | 606.4 | 612.6 | 599.4 | 295,747 |
April 17, 2025 | 596 | 600 | 600 | 601 | 591.6 | 246,330 |
April 16, 2025 | 589 | 593.6 | 593.6 | 595.2 | 584 | 232,252 |
April 15, 2025 | 584 | 590 | 590 | 592 | 582.6 | 229,024 |
April 14, 2025 | 568 | 580.4 | 580.4 | 580.4 | 565 | 262,430 |
April 11, 2025 | 564.4 | 558.2 | 558.2 | 564.8 | 549.8 | 289,369 |
April 10, 2025 | 554.8 | 556.2 | 556.2 | 564 | 551 | 490,400 |
April 09, 2025 | 530.8 | 528.4 | 528.4 | 540.8 | 516.2 | 401,602 |
April 08, 2025 | 528 | 544.6 | 544.6 | 548.8 | 523.6 | 518,392 |
April 07, 2025 | 512.6 | 519.8 | 519.8 | 551 | 492 | 995,114 |
April 04, 2025 | 589.6 | 559 | 559 | 594.4 | 555.4 | 587,804 |
April 03, 2025 | 584.8 | 589.8 | 589.8 | 595 | 581.8 | 272,010 |
April 02, 2025 | 585.6 | 589.4 | 589.4 | 589.4 | 583 | 174,399 |
April 01, 2025 | 583.4 | 590.2 | 590.2 | 591.4 | 580.4 | 179,461 |
March 31, 2025 | 583.8 | 582.4 | 582.4 | 586 | 580 | 280,216 |
March 28, 2025 | 588.6 | 587.6 | 587.6 | 591.2 | 584.4 | 182,811 |
March 27, 2025 | 583.8 | 588 | 588 | 590 | 580.4 | 177,206 |
March 26, 2025 | 587.4 | 585.8 | 585.8 | 590.8 | 584 | 200,537 |
March 25, 2025 | 575.4 | 585.4 | 585.4 | 585.4 | 575.2 | 188,830 |