571.60
-1.6(-0.28%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2025 | 572.8 | 571.6 | 571.6 | 576.8 | 567 | 247,481 |
| March 12, 2025 | 568 | 573.2 | 573.2 | 575.6 | 565.8 | 266,713 |
| March 11, 2025 | 567 | 560.8 | 560.8 | 573.2 | 557 | 339,180 |
| March 10, 2025 | 564 | 565 | 565 | 567 | 557 | 270,420 |
| March 07, 2025 | 555.4 | 561.2 | 561.2 | 563.8 | 551.2 | 234,980 |
| March 06, 2025 | 563 | 561 | 561 | 564.4 | 552.8 | 400,772 |
| March 05, 2025 | 562 | 562.2 | 562.2 | 568.2 | 559.2 | 283,236 |
| March 04, 2025 | 556.8 | 554.6 | 554.6 | 560 | 549 | 305,310 |
| March 03, 2025 | 547.2 | 561.6 | 561.6 | 564.6 | 542.8 | 335,078 |
| February 28, 2025 | 541.8 | 546.6 | 546.6 | 546.8 | 536.6 | 465,955 |
| February 27, 2025 | 549.8 | 548.4 | 548.4 | 551.2 | 542.4 | 283,645 |
| February 26, 2025 | 540 | 551.8 | 551.8 | 557.8 | 536.2 | 375,400 |
| February 25, 2025 | 520 | 526.6 | 526.6 | 529.2 | 514 | 319,315 |
| February 24, 2025 | 521.4 | 522.8 | 522.8 | 523 | 514.8 | 190,721 |
| February 21, 2025 | 514.4 | 515 | 515 | 515.4 | 509.6 | 221,980 |
| February 20, 2025 | 520.8 | 515 | 515 | 524.8 | 513.6 | 220,234 |
| February 19, 2025 | 538 | 517.2 | 517.2 | 539.2 | 516.8 | 324,907 |
| February 18, 2025 | 533.4 | 537.6 | 537.6 | 538.6 | 530 | 278,631 |
| February 17, 2025 | 521 | 532.8 | 532.8 | 533.6 | 521 | 259,798 |
| February 14, 2025 | 524.4 | 519.6 | 519.6 | 528 | 515.8 | 288,476 |
| February 13, 2025 | 530.4 | 530.8 | 530.8 | 534.2 | 520.2 | 370,361 |
| February 12, 2025 | 527.4 | 527.8 | 527.8 | 531.6 | 525.2 | 204,699 |
| February 11, 2025 | 527.8 | 526.2 | 526.2 | 530.4 | 525.2 | 186,130 |
| February 10, 2025 | 525 | 528 | 528 | 529 | 524.8 | 167,656 |
| February 07, 2025 | 525.8 | 525.2 | 525.2 | 527.4 | 522.8 | 205,637 |
| February 06, 2025 | 525 | 522.8 | 522.8 | 531.2 | 519.2 | 278,173 |
| February 05, 2025 | 519.6 | 524.4 | 524.4 | 524.4 | 519.4 | 186,235 |
| February 04, 2025 | 518.6 | 523.8 | 523.8 | 523.8 | 515.2 | 197,434 |
| February 03, 2025 | 517.2 | 519.2 | 519.2 | 522.2 | 515.6 | 256,502 |
| January 31, 2025 | 528 | 522.4 | 522.4 | 528.2 | 520.2 | 240,222 |
| January 30, 2025 | 530.6 | 526.6 | 526.6 | 532.4 | 525.4 | 231,999 |
| January 29, 2025 | 530 | 528.6 | 528.6 | 532 | 527.2 | 217,679 |
| January 28, 2025 | 528 | 529.8 | 529.8 | 533.6 | 527.4 | 195,529 |
| January 27, 2025 | 526.6 | 531 | 531 | 533 | 524 | 249,407 |
| January 24, 2025 | 522.4 | 522.8 | 522.8 | 525.4 | 518 | 216,227 |
| January 23, 2025 | 522.8 | 522 | 522 | 524 | 518.4 | 266,603 |
| January 22, 2025 | 506.4 | 522.4 | 522.4 | 526.8 | 506.4 | 428,083 |
| January 21, 2025 | 502.2 | 501.6 | 501.6 | 506 | 500.4 | 178,068 |
| January 20, 2025 | 503.8 | 503.2 | 503.2 | 507.4 | 499.6 | 193,929 |
| January 17, 2025 | 498.8 | 503.2 | 503.2 | 506.2 | 497.7 | 357,071 |
| January 16, 2025 | 497.9 | 498 | 498 | 500.4 | 494.8 | 222,302 |
| January 15, 2025 | 490.5 | 496.3 | 496.3 | 497.1 | 489.4 | 283,600 |
| January 14, 2025 | 486.5 | 486.8 | 486.8 | 486.8 | 481.8 | 170,270 |
| January 13, 2025 | 481.7 | 483.6 | 483.6 | 484.7 | 475.1 | 242,862 |
| January 10, 2025 | 492.9 | 484.5 | 484.5 | 493.9 | 478 | 323,515 |
| January 09, 2025 | 500.6 | 494.2 | 494.2 | 501 | 487.9 | 255,211 |
| January 08, 2025 | 504 | 504 | 504 | 511.6 | 500.8 | 180,472 |
| January 07, 2025 | 493.2 | 504.8 | 504.8 | 505 | 489.6 | 227,721 |
| January 06, 2025 | 494.2 | 496.8 | 496.8 | 496.8 | 489.7 | 192,715 |
| January 03, 2025 | 491.3 | 493.7 | 493.7 | 496.8 | 491.3 | 162,442 |
| January 02, 2025 | 489.5 | 491.5 | 491.5 | 494.5 | 487.7 | 247,993 |
| December 30, 2024 | 491.1 | 487.1 | 487.1 | 491.6 | 486.5 | 126,933 |
| December 27, 2024 | 492.8 | 493 | 493 | 495.3 | 487.2 | 181,988 |
| December 23, 2024 | 496.1 | 496.9 | 496.9 | 499.5 | 493.6 | 212,738 |
| December 20, 2024 | 500 | 494 | 494 | 500 | 491.4 | 511,041 |
| December 19, 2024 | 502 | 502 | 502 | 504.4 | 499.7 | 291,994 |
| December 18, 2024 | 514.4 | 507.4 | 507.4 | 515.6 | 507.2 | 249,855 |
| December 17, 2024 | 521.8 | 514.2 | 514.2 | 524.2 | 514.2 | 257,877 |
| December 16, 2024 | 516.6 | 520.6 | 520.6 | 526 | 516 | 316,260 |
| December 13, 2024 | 500 | 517.4 | 517.4 | 519.8 | 499.3 | 475,805 |