506.40
+7.8(+1.56%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| June 13, 2025 | 450.1 | 443.3 | 443.3 | 456.1 | 439.6 | 1,004 |
| June 12, 2025 | 422.7 | 427.6 | 427.6 | 427.6 | 420.3 | 131 |
| June 11, 2025 | 425.4 | 420.7 | 420.7 | 425.4 | 412.3 | 18 |
| June 10, 2025 | 434.1 | 428.2 | 428.2 | 435.1 | 427.5 | 109 |
| June 09, 2025 | 426.4 | 428.2 | 428.2 | 428.2 | 426.4 | 9 |
| June 06, 2025 | 430.3 | 427.9 | 427.9 | 430.8 | 426 | 62 |
| June 05, 2025 | 432.1 | 428.1 | 428.1 | 434.7 | 427.8 | 171 |
| June 04, 2025 | 429.7 | 432.1 | 432.1 | 432.1 | 429.2 | 69 |
| June 03, 2025 | 422.2 | 427 | 427 | 428.1 | 422.2 | 27 |
| June 02, 2025 | 425.3 | 420.7 | 420.7 | 425.5 | 420.6 | 70 |
| May 30, 2025 | 424.4 | 412 | 409.98 | 424.4 | 412 | 20 |
| May 29, 2025 | 431.2 | 420.4 | 418.34 | 431.2 | 416.1 | 37 |
| May 28, 2025 | 422 | 422 | 422 | 422.9 | 422 | 21 |
| May 27, 2025 | 418.4 | 417.9 | 417.9 | 418.4 | 414.6 | 95 |