486.80
+3.2(+0.66%)
Currency In EUR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
January 14, 2025 | 486.5 | 486.8 | 486.8 | 486.8 | 481.8 | 169,870 |
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 | 489.5 | 489.5 | 494.5 | 487.7 | 96,353 |
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 |
December 12, 2024 | 500.6 | 490.1 | 490.1 | 501 | 490.1 | 283,582 |
December 11, 2024 | 501.2 | 500.6 | 500.6 | 505.4 | 500.2 | 70,630 |
December 10, 2024 | 501.6 | 500.4 | 500.4 | 503.2 | 498.2 | 214,177 |
December 09, 2024 | 511 | 503.6 | 503.6 | 511.6 | 503.4 | 191,127 |
December 06, 2024 | 513 | 510.2 | 510.2 | 514.4 | 509 | 182,084 |
December 05, 2024 | 511 | 515 | 515 | 516.6 | 509.4 | 235,165 |
December 04, 2024 | 508 | 511.2 | 511.2 | 511.8 | 506.6 | 168,816 |
December 03, 2024 | 507.6 | 506 | 506 | 511.4 | 505.8 | 272,696 |
December 02, 2024 | 496.6 | 508.8 | 508.8 | 510.8 | 495.5 | 299,725 |
November 29, 2024 | 490.5 | 494.3 | 494.3 | 494.9 | 489.3 | 187,157 |
November 28, 2024 | 490.6 | 490.9 | 490.9 | 493.9 | 489 | 99,035 |
November 27, 2024 | 492 | 489.8 | 489.8 | 495 | 485.8 | 206,414 |
November 26, 2024 | 488 | 491.8 | 491.8 | 494.9 | 487 | 223,463 |
November 25, 2024 | 488.5 | 490 | 490 | 491.6 | 485.1 | 865,909 |
November 22, 2024 | 485.8 | 485.9 | 485.9 | 488.1 | 479.8 | 245,223 |
November 21, 2024 | 475.4 | 484.1 | 484.1 | 485.1 | 474.2 | 268,494 |
November 20, 2024 | 476.2 | 475 | 475 | 477.8 | 472.9 | 217,733 |
November 19, 2024 | 472.8 | 474.1 | 474.1 | 476.4 | 468.7 | 265,334 |
November 18, 2024 | 472.9 | 471 | 471 | 474.1 | 470.4 | 44,642 |
November 15, 2024 | 471.6 | 472.1 | 472.1 | 475.3 | 469.1 | 242,978 |
November 14, 2024 | 465.4 | 472.1 | 472.1 | 473.7 | 460.8 | 285,256 |
November 13, 2024 | 467.8 | 468.4 | 468.4 | 470.3 | 464.1 | 275,926 |
November 12, 2024 | 473.4 | 469.3 | 469.3 | 476.2 | 467.8 | 301,254 |
November 11, 2024 | 474.7 | 478.2 | 478.2 | 482.3 | 474.5 | 218,293 |
November 08, 2024 | 470.7 | 470 | 470 | 474.9 | 468.5 | 248,651 |
November 07, 2024 | 477.2 | 470.4 | 470.4 | 480.7 | 463.5 | 395,325 |
November 06, 2024 | 478.8 | 475.8 | 475.8 | 485.4 | 473.1 | 111,621 |
November 05, 2024 | 469.7 | 475.3 | 475.3 | 475.4 | 468.6 | 175,120 |
November 04, 2024 | 469.7 | 469 | 469 | 473.2 | 468.6 | 143,535 |
November 01, 2024 | 469.5 | 471.2 | 471.2 | 474.3 | 469.5 | 149,980 |
October 31, 2024 | 467.5 | 471.2 | 471.2 | 472.6 | 465.9 | 51,316 |
October 30, 2024 | 473.3 | 474.8 | 474.8 | 476.8 | 471.1 | 186,814 |
October 29, 2024 | 480.5 | 474.1 | 474.1 | 481.5 | 474.1 | 198,972 |
October 28, 2024 | 471.6 | 476.5 | 476.5 | 477.4 | 470.8 | 192,281 |
October 25, 2024 | 469 | 469.3 | 469.3 | 471.1 | 466.6 | 107,548 |
October 24, 2024 | 474 | 474.5 | 474.5 | 477.9 | 472.5 | 141,402 |
October 23, 2024 | 475.3 | 472.8 | 472.8 | 478.2 | 472.3 | 203,125 |
October 22, 2024 | 487.5 | 474.2 | 474.2 | 489.6 | 472.1 | 209,175 |
October 21, 2024 | 497.8 | 490.3 | 490.3 | 499 | 489.5 | 280,084 |
October 18, 2024 | 502.2 | 505.2 | 505.2 | 505.2 | 501.4 | 171,015 |
October 17, 2024 | 506 | 504.4 | 504.4 | 510.8 | 503.4 | 202,487 |
October 16, 2024 | 512.6 | 505.4 | 505.4 | 512.8 | 501.4 | 81,770 |