490.20
-7.3(-1.47%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 499.6 | 490.2 | 490.2 | 499.8 | 490.2 | 12 |
| September 04, 2025 | 498 | 497.5 | 497.5 | 500.4 | 496.2 | 6 |
| September 03, 2025 | 509 | 497.2 | 497.2 | 509 | 497.2 | 22 |
| September 02, 2025 | 506 | 506.6 | 506.6 | 507.4 | 504.6 | 94 |
| September 01, 2025 | 505.6 | 507.6 | 505.62 | 515.4 | 505.6 | 87 |
| August 29, 2025 | 524 | 502.8 | 502.8 | 524 | 502 | 35 |
| August 28, 2025 | 500.8 | 501.8 | 501.8 | 501.8 | 500.8 | 30 |
| August 27, 2025 | 508 | 508 | 508 | 508 | 508 | 48 |
| August 26, 2025 | 488.1 | 510.6 | 510.6 | 510.6 | 488.1 | 48 |
| August 25, 2025 | 506.8 | 505.6 | 505.6 | 506.8 | 503.4 | 53 |
| August 22, 2025 | 515 | 507.4 | 507.4 | 516 | 507.4 | 43 |
| August 21, 2025 | 512.6 | 514 | 514 | 514 | 512.6 | 117 |
| August 20, 2025 | 501 | 506 | 506 | 506 | 499.4 | 40 |
| August 19, 2025 | 499 | 503.4 | 503.4 | 505 | 499 | 139 |
| August 18, 2025 | 502 | 506.4 | 506.4 | 506.4 | 502 | 8 |
| August 15, 2025 | 501.6 | 498.6 | 498.6 | 501.6 | 497.8 | 17 |
| August 14, 2025 | 493 | 500.4 | 500.4 | 500.4 | 493 | 26 |
| August 13, 2025 | 492 | 494 | 494 | 498.5 | 488.1 | 48 |
| August 12, 2025 | 498.5 | 496 | 496 | 498.5 | 496 | 105 |
| August 11, 2025 | 495.5 | 499 | 499 | 501.2 | 495.5 | 22 |
| August 08, 2025 | 504.8 | 500.2 | 500.2 | 505.4 | 500.2 | 83 |
| August 07, 2025 | 507.4 | 500.8 | 500.8 | 507.4 | 498 | 161 |
| August 06, 2025 | 510.4 | 509.8 | 509.8 | 515 | 507.4 | 431 |
| August 05, 2025 | 511.2 | 510.4 | 510.4 | 514.8 | 510 | 154 |
| August 04, 2025 | 510 | 508.4 | 508.4 | 535 | 506.6 | 213 |
| August 01, 2025 | 505 | 501 | 501 | 508 | 497.5 | 314 |
| July 31, 2025 | 501.8 | 502 | 502 | 504 | 498.2 | 119 |
| July 30, 2025 | 496.3 | 499.5 | 499.5 | 499.5 | 496.1 | 59 |
| July 29, 2025 | 489.4 | 494.7 | 494.7 | 495 | 488.8 | 428 |
| July 28, 2025 | 495 | 487.1 | 487.1 | 495 | 484.4 | 212 |
| July 25, 2025 | 486.2 | 482.8 | 482.8 | 486.2 | 482.8 | 12 |
| July 24, 2025 | 483 | 486.6 | 486.6 | 486.6 | 481.4 | 324 |
| July 23, 2025 | 479.8 | 476.9 | 476.9 | 484 | 473.8 | 173 |
| July 22, 2025 | 443.5 | 474.7 | 474.7 | 478.7 | 440.8 | 298 |
| July 21, 2025 | 448.8 | 446.8 | 446.8 | 448.8 | 444 | 151 |
| July 18, 2025 | 451 | 449.6 | 449.6 | 451 | 448.4 | 24 |
| July 17, 2025 | 450 | 451.1 | 451.1 | 461.6 | 448.7 | 139 |
| July 16, 2025 | 445.7 | 441 | 441 | 449.1 | 441 | 23 |
| July 15, 2025 | 446.5 | 446.7 | 446.7 | 449.9 | 446.5 | 102 |
| July 14, 2025 | 440 | 446.7 | 446.7 | 446.7 | 440 | 111 |
| July 11, 2025 | 427 | 437 | 437 | 440.5 | 427 | 143 |
| July 10, 2025 | 434.4 | 438.8 | 438.8 | 438.8 | 434.1 | 34 |
| July 09, 2025 | 431.9 | 431.9 | 431.9 | 431.9 | 431.9 | 166 |
| July 08, 2025 | 431 | 430.6 | 430.6 | 432.4 | 428.3 | 166 |
| July 07, 2025 | 432.7 | 432.7 | 432.7 | 432.7 | 432.7 | 10 |
| July 04, 2025 | 433.9 | 436 | 436 | 436 | 426.7 | 21 |
| July 03, 2025 | 424.3 | 428.6 | 428.6 | 428.6 | 424.3 | 7 |
| July 02, 2025 | 429.9 | 419.5 | 419.5 | 429.9 | 416.3 | 664 |
| July 01, 2025 | 426.2 | 427.2 | 427.2 | 427.2 | 424.2 | 41 |
| June 30, 2025 | 424.8 | 423.8 | 423.8 | 424.8 | 422 | 34 |
| June 27, 2025 | 426 | 421 | 421 | 427.9 | 421 | 75 |
| June 26, 2025 | 421 | 423.6 | 423.6 | 423.6 | 419.8 | 30 |
| June 25, 2025 | 417.3 | 418.3 | 418.3 | 419 | 417.3 | 37 |
| June 24, 2025 | 427 | 416.8 | 416.8 | 428.1 | 416.8 | 137 |
| June 23, 2025 | 444.6 | 439.5 | 439.5 | 444.9 | 435 | 1,050 |
| June 20, 2025 | 433.3 | 433.1 | 433.1 | 433.3 | 429 | 141 |
| June 19, 2025 | 432.8 | 450 | 450 | 450 | 432.8 | 95 |
| June 18, 2025 | 440.2 | 431 | 431 | 449.1 | 431 | 619 |
| June 17, 2025 | 432.6 | 436.4 | 436.4 | 439.9 | 432.6 | 653 |
| June 16, 2025 | 451.2 | 430.9 | 430.9 | 457 | 430.9 | 537 |