481.20
+3.1(+0.65%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 18, 2024 | 481 | 481.2 | 481.2 | 485.5 | 480.4 | 47,202 |
| September 17, 2024 | 488 | 478.1 | 478.1 | 488.2 | 477.1 | 208,975 |
| September 16, 2024 | 483.2 | 485.9 | 485.9 | 486.4 | 481.9 | 185,734 |
| September 13, 2024 | 484.2 | 485.7 | 485.7 | 485.7 | 482 | 194,613 |
| September 12, 2024 | 482.7 | 483.3 | 483.3 | 485.2 | 482 | 52,748 |
| September 11, 2024 | 482.8 | 479.5 | 479.5 | 484.1 | 477.6 | 235,929 |
| September 10, 2024 | 481.2 | 482 | 482 | 485.4 | 479 | 169,510 |
| September 09, 2024 | 480.6 | 482.3 | 482.3 | 484.2 | 476.2 | 225,223 |
| September 06, 2024 | 491.7 | 477.3 | 477.3 | 492.5 | 475.7 | 393,745 |
| September 05, 2024 | 491.8 | 493.7 | 493.7 | 498 | 491.7 | 189,775 |
| September 04, 2024 | 491.8 | 492.7 | 492.7 | 496.5 | 491.5 | 214,771 |
| September 03, 2024 | 496.4 | 495.2 | 495.2 | 498.7 | 492.2 | 169,322 |
| September 02, 2024 | 490 | 495.5 | 495.5 | 496.2 | 488.8 | 155,545 |
| August 30, 2024 | 488 | 489.3 | 489.3 | 490.8 | 486.8 | 376,473 |
| August 29, 2024 | 490.9 | 488.1 | 488.1 | 491.8 | 486.2 | 168,374 |
| August 28, 2024 | 483.5 | 490.3 | 490.3 | 491.6 | 482.8 | 199,431 |
| August 27, 2024 | 475.9 | 481.5 | 481.5 | 482.3 | 475.3 | 205,814 |
| August 26, 2024 | 473.4 | 474.1 | 474.1 | 475.2 | 473.4 | 22,830 |
| August 23, 2024 | 471 | 475 | 475 | 476.5 | 469.6 | 238,860 |
| August 22, 2024 | 465.5 | 469.2 | 469.2 | 470.9 | 465.5 | 168,202 |
| August 21, 2024 | 463.9 | 465.5 | 465.5 | 466.5 | 463 | 129,482 |
| August 20, 2024 | 463 | 464.2 | 464.2 | 465.2 | 461.9 | 115,198 |
| August 19, 2024 | 462 | 459.3 | 459.3 | 462.5 | 457.4 | 44,086 |
| August 16, 2024 | 453.5 | 461.3 | 461.3 | 461.7 | 452.5 | 151,260 |
| August 15, 2024 | 447.5 | 452.8 | 452.8 | 454.5 | 445.8 | 173,115 |
| August 14, 2024 | 439.1 | 445.2 | 445.2 | 445.2 | 438.8 | 122,161 |
| August 13, 2024 | 440.5 | 437.4 | 437.4 | 443 | 435 | 128,305 |
| August 12, 2024 | 438.8 | 438.4 | 438.4 | 443.1 | 437.2 | 63,921 |
| August 09, 2024 | 435.1 | 434.8 | 434.8 | 437.3 | 432.7 | 206,088 |
| August 08, 2024 | 441.6 | 434.6 | 434.6 | 443.6 | 430.8 | 316,434 |
| August 07, 2024 | 429 | 435.4 | 435.4 | 436 | 427.7 | 294,536 |
| August 06, 2024 | 428.5 | 426.8 | 426.8 | 432.3 | 425.1 | 301,589 |
| August 05, 2024 | 425 | 428 | 428 | 431.2 | 421.7 | 140,583 |
| August 02, 2024 | 439.4 | 436.3 | 436.3 | 442.9 | 433.8 | 309,489 |
| August 01, 2024 | 451.5 | 442.7 | 442.7 | 452.7 | 440.9 | 232,435 |
| July 31, 2024 | 453 | 455.6 | 455.6 | 459.5 | 451.9 | 180,999 |
| July 30, 2024 | 453 | 457.2 | 457.2 | 459.7 | 453 | 141,816 |
| July 29, 2024 | 457.7 | 451.3 | 451.3 | 461.1 | 450.9 | 135,375 |
| July 26, 2024 | 448.1 | 455.3 | 455.3 | 456.6 | 448.1 | 132,716 |
| July 25, 2024 | 446.3 | 449.7 | 449.7 | 451.3 | 444.3 | 159,054 |
| July 24, 2024 | 448.5 | 450.5 | 450.5 | 451.7 | 446.5 | 154,994 |
| July 23, 2024 | 452.8 | 452 | 452 | 454.8 | 448.4 | 124,081 |
| July 22, 2024 | 446.5 | 451 | 451 | 452.9 | 442.6 | 173,426 |
| July 19, 2024 | 453.6 | 444.6 | 444.6 | 453.8 | 444 | 334,113 |
| July 18, 2024 | 461.3 | 456.5 | 456.5 | 461.3 | 455.7 | 140,421 |
| July 17, 2024 | 454.5 | 458.3 | 458.3 | 459.1 | 452.3 | 164,712 |
| July 16, 2024 | 461.9 | 456.4 | 456.4 | 462 | 453.4 | 253,601 |
| July 15, 2024 | 464.5 | 464.7 | 464.7 | 468.5 | 463.5 | 149,293 |
| July 12, 2024 | 462.7 | 464.4 | 464.4 | 467.2 | 461.5 | 248,763 |
| July 11, 2024 | 463 | 462 | 462 | 467.8 | 460.8 | 254,444 |
| July 10, 2024 | 459.3 | 462.6 | 462.6 | 462.6 | 459.2 | 207,177 |
| July 09, 2024 | 457.9 | 459.5 | 459.5 | 461.6 | 457.2 | 219,734 |
| July 08, 2024 | 446.5 | 459.1 | 459.1 | 459.2 | 446.4 | 263,535 |
| July 05, 2024 | 449.4 | 445.6 | 445.6 | 450.9 | 444.3 | 205,057 |
| July 04, 2024 | 445.7 | 449.3 | 449.3 | 450.4 | 444.6 | 123,706 |
| July 03, 2024 | 451.8 | 445.6 | 445.6 | 452.3 | 443.7 | 365,947 |
| July 02, 2024 | 465.7 | 451.7 | 451.7 | 466 | 440.3 | 629,024 |
| July 01, 2024 | 473 | 466.9 | 466.9 | 473.6 | 465.3 | 253,288 |
| June 28, 2024 | 470.6 | 467 | 467 | 472.3 | 465.9 | 226,824 |
| June 27, 2024 | 467.1 | 468.3 | 468.3 | 469.8 | 466.1 | 160,668 |