544.20
+4.2(+0.78%)
Currency In EUR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 29, 2025 | 540.6 | 544.2 | 544.2 | 546.6 | 539.2 | 212,912 |
September 26, 2025 | 526 | 540 | 540 | 542.8 | 524 | 334,948 |
September 25, 2025 | 519.6 | 519.6 | 519.6 | 520.8 | 515 | 310,934 |
September 24, 2025 | 516.2 | 519.2 | 519.2 | 519.2 | 515.6 | 433,502 |
September 23, 2025 | 522.8 | 517.8 | 517.8 | 523.2 | 516.8 | 319,631 |
September 22, 2025 | 519.4 | 520.4 | 520.4 | 521.6 | 517 | 226,885 |
September 19, 2025 | 521 | 521.2 | 521.2 | 523.2 | 518.8 | 728,902 |
September 18, 2025 | 519 | 521 | 521 | 523 | 518.4 | 291,736 |
September 17, 2025 | 516.2 | 517 | 517 | 521.4 | 514.6 | 324,918 |
September 16, 2025 | 526 | 515.4 | 515.4 | 526.8 | 515 | 367,299 |
September 15, 2025 | 535.4 | 529.6 | 529.6 | 536.2 | 527.4 | 231,964 |
September 12, 2025 | 524.8 | 532.2 | 532.2 | 532.2 | 524.8 | 423,068 |
September 11, 2025 | 522.4 | 522 | 522 | 525.4 | 519.2 | 257,833 |
September 10, 2025 | 529.4 | 522.4 | 522.4 | 530 | 519.6 | 278,646 |
September 09, 2025 | 532.6 | 530.2 | 530.2 | 534.6 | 524.8 | 199,241 |
September 08, 2025 | 530.8 | 531.4 | 531.4 | 533 | 526.6 | 193,489 |
September 05, 2025 | 539.2 | 531.8 | 531.8 | 541 | 530.8 | 170,260 |
September 04, 2025 | 531.4 | 539.4 | 539.4 | 542.4 | 531.2 | 184,151 |
September 03, 2025 | 528.8 | 529 | 529 | 530.2 | 522.8 | 247,272 |
September 02, 2025 | 541 | 532.8 | 532.8 | 542.2 | 532.4 | 186,177 |
September 01, 2025 | 546.4 | 542.2 | 542.2 | 547.8 | 540 | 100,906 |
August 29, 2025 | 542.6 | 544.6 | 544.6 | 546.8 | 541.8 | 184,659 |
August 28, 2025 | 550 | 545.2 | 545.2 | 550.2 | 542.4 | 108,180 |
August 27, 2025 | 546.4 | 547.4 | 547.4 | 549.6 | 542.2 | 149,257 |
August 26, 2025 | 550 | 545.4 | 545.4 | 550 | 544.6 | 516,533 |
August 25, 2025 | 552.8 | 552.6 | 552.6 | 555.4 | 550.6 | 101,548 |
August 22, 2025 | 558 | 555 | 555 | 562.6 | 553.6 | 142,730 |
August 21, 2025 | 561.2 | 560 | 560 | 563.2 | 556.6 | 115,240 |
August 20, 2025 | 556.6 | 563.2 | 563.2 | 563.2 | 554.6 | 152,808 |
August 19, 2025 | 556.4 | 556.2 | 556.2 | 558.6 | 552 | 193,124 |
August 18, 2025 | 556.6 | 557.4 | 557.4 | 558.2 | 554 | 139,239 |
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 |