508.60
-9.8(-1.89%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 509.6 | 508.6 | 508.6 | 512.8 | 499.4 | 55 |
| October 16, 2025 | 521.8 | 518.4 | 518.4 | 523.4 | 518.4 | 138 |
| October 15, 2025 | 538.2 | 529.6 | 529.6 | 539 | 529.6 | 108 |
| October 14, 2025 | 530 | 537.6 | 537.6 | 538 | 530 | 21 |
| October 13, 2025 | 535.8 | 537.2 | 537.2 | 540.4 | 534.6 | 144 |
| October 10, 2025 | 549.8 | 543 | 543 | 553.4 | 540.8 | 64 |
| October 09, 2025 | 549.6 | 552.4 | 552.4 | 564 | 549.6 | 301 |
| October 08, 2025 | 546.6 | 544.8 | 544.8 | 546.6 | 542.2 | 287 |
| October 07, 2025 | 529.6 | 534 | 534 | 538.6 | 529.6 | 186 |
| October 06, 2025 | 524.8 | 526.4 | 526.4 | 528.4 | 521.8 | 171 |
| October 03, 2025 | 518.4 | 518.8 | 518.8 | 519.4 | 517.6 | 91 |
| October 02, 2025 | 514 | 517.2 | 517.2 | 527.8 | 514 | 59 |
| October 01, 2025 | 517.8 | 519.8 | 519.8 | 521.2 | 514.8 | 115 |
| September 30, 2025 | 509.6 | 511.4 | 511.4 | 511.6 | 503 | 27 |
| September 29, 2025 | 509.8 | 508.6 | 508.6 | 514.6 | 506.8 | 174 |
| September 26, 2025 | 500.8 | 506 | 506 | 506.6 | 500.8 | 61 |
| September 25, 2025 | 501 | 504.8 | 504.8 | 504.8 | 499.8 | 20 |
| September 24, 2025 | 490.9 | 500.2 | 500.2 | 501.2 | 490.9 | 111 |
| September 23, 2025 | 489.2 | 487 | 487 | 493 | 487 | 16 |
| September 22, 2025 | 487.3 | 489 | 489 | 496.9 | 485.5 | 105 |
| September 19, 2025 | 489.2 | 484.5 | 484.5 | 489.9 | 483 | 225 |
| September 18, 2025 | 491.4 | 485.8 | 485.8 | 491.4 | 485.2 | 92 |
| September 17, 2025 | 491 | 492.1 | 492.1 | 492.1 | 491 | 2 |
| September 16, 2025 | 490 | 492.8 | 492.8 | 494.6 | 490 | 19 |
| September 15, 2025 | 490.7 | 487.4 | 487.4 | 499.4 | 487.4 | 100 |
| September 12, 2025 | 498.7 | 495 | 495 | 500 | 494.2 | 99 |
| September 11, 2025 | 497.4 | 497.6 | 497.6 | 497.9 | 495.8 | 5 |
| September 10, 2025 | 490.8 | 493.4 | 493.4 | 496 | 485.4 | 177 |
| September 09, 2025 | 489.9 | 488.9 | 488.9 | 493 | 488.9 | 90 |
| September 08, 2025 | 488.3 | 492.8 | 492.8 | 496.9 | 487.6 | 62 |
| 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 |