723.50
+7(+0.98%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 30, 2025 | 716.5 | 723.5 | 723.5 | 724.5 | 715 | 38,706 |
| May 29, 2025 | 720 | 716.5 | 716.5 | 725.5 | 716 | 8,162 |
| May 28, 2025 | 720 | 715.5 | 715.5 | 725.5 | 715.5 | 10,117 |
| May 27, 2025 | 725 | 725 | 725 | 730 | 723 | 9,089 |
| May 26, 2025 | 721.5 | 723 | 723 | 726 | 719.5 | 7,037 |
| May 23, 2025 | 727 | 712.5 | 712.5 | 727.5 | 702 | 11,275 |
| May 22, 2025 | 735.5 | 722 | 722 | 739.5 | 722 | 11,759 |
| May 21, 2025 | 739 | 742 | 742 | 742 | 732 | 11,322 |
| May 20, 2025 | 743 | 746 | 746 | 748 | 737.5 | 10,438 |
| May 19, 2025 | 737.5 | 742.5 | 742.5 | 743.5 | 737 | 11,162 |
| May 16, 2025 | 747.5 | 742 | 742 | 756 | 728.5 | 11,160 |
| May 15, 2025 | 755 | 757 | 757 | 758.5 | 747.5 | 15,399 |
| May 14, 2025 | 782 | 766 | 751 | 782.5 | 764 | 17,159 |
| May 13, 2025 | 776 | 783.5 | 768.16 | 783.5 | 765.5 | 12,655 |
| May 12, 2025 | 765 | 769.5 | 754.43 | 778 | 765 | 10,466 |
| May 09, 2025 | 755.5 | 762 | 762 | 765.5 | 751.5 | 17,487 |
| May 08, 2025 | 750.5 | 752.5 | 752.5 | 761.5 | 750 | 16,581 |
| May 07, 2025 | 746.5 | 745 | 745 | 755.5 | 724 | 31,181 |
| May 06, 2025 | 725 | 726.5 | 726.5 | 753.5 | 708 | 31,177 |
| May 05, 2025 | 767 | 767.5 | 767.5 | 769.5 | 764 | 9,539 |
| May 02, 2025 | 760.5 | 765.5 | 765.5 | 766.5 | 753 | 10,301 |
| April 30, 2025 | 744 | 752.5 | 752.5 | 752.5 | 738.5 | 21,085 |
| April 29, 2025 | 738.5 | 740 | 740 | 741 | 733.5 | 9,614 |
| April 28, 2025 | 739.5 | 736.5 | 736.5 | 741 | 731 | 10,996 |
| April 25, 2025 | 743.5 | 740 | 740 | 745 | 737.5 | 12,537 |
| April 24, 2025 | 727 | 738.5 | 738.5 | 739 | 725 | 14,296 |
| April 23, 2025 | 725.5 | 730 | 730 | 734 | 718 | 18,579 |
| April 22, 2025 | 722 | 716.5 | 716.5 | 722 | 701.5 | 17,766 |
| April 17, 2025 | 732 | 724 | 724 | 732 | 716 | 11,400 |
| April 16, 2025 | 725.5 | 731 | 731 | 735 | 716.5 | 13,736 |
| April 15, 2025 | 722.5 | 727.5 | 727.5 | 728 | 720 | 12,142 |
| April 14, 2025 | 734.5 | 721 | 721 | 734.5 | 718 | 14,169 |
| April 11, 2025 | 712 | 707.5 | 707.5 | 717.5 | 694.5 | 14,568 |
| April 10, 2025 | 748.5 | 702.5 | 702.5 | 749 | 702.5 | 9,735 |
| April 09, 2025 | 676 | 688.5 | 688.5 | 692.5 | 672 | 16,257 |
| April 08, 2025 | 690 | 693 | 693 | 697.5 | 683 | 15,350 |
| April 07, 2025 | 630 | 679 | 679 | 713 | 619 | 20,720 |
| April 04, 2025 | 730 | 695.5 | 695.5 | 736.5 | 691.5 | 31,036 |
| April 03, 2025 | 738 | 735.5 | 735.5 | 754 | 733.5 | 17,131 |
| April 02, 2025 | 759.5 | 762.5 | 762.5 | 766.5 | 742.5 | 30,635 |
| April 01, 2025 | 770 | 763.5 | 763.5 | 774.5 | 760.5 | 12,703 |
| March 31, 2025 | 755 | 765 | 765 | 772 | 752.5 | 17,055 |
| March 28, 2025 | 781 | 765 | 765 | 781 | 756 | 20,416 |
| March 27, 2025 | 810 | 784 | 784 | 810.5 | 746.5 | 33,192 |
| March 26, 2025 | 828 | 824 | 824 | 833 | 818.5 | 14,299 |
| March 25, 2025 | 819 | 824.5 | 824.5 | 827 | 816.5 | 11,046 |
| March 24, 2025 | 825.5 | 822.5 | 822.5 | 830 | 820.5 | 15,095 |
| March 21, 2025 | 841.5 | 819 | 819 | 844 | 804.5 | 32,316 |
| March 20, 2025 | 848.5 | 846 | 846 | 848.5 | 831.5 | 20,173 |
| March 19, 2025 | 838.5 | 843.5 | 843.5 | 850 | 838.5 | 19,210 |
| March 18, 2025 | 845 | 850 | 850 | 852.5 | 841 | 24,724 |
| March 17, 2025 | 842.5 | 845 | 845 | 851.5 | 838 | 20,328 |
| March 14, 2025 | 832 | 838.5 | 838.5 | 844 | 829 | 24,034 |
| March 13, 2025 | 833 | 836.5 | 836.5 | 841.5 | 828.5 | 12,804 |
| March 12, 2025 | 845.5 | 840 | 840 | 847.5 | 833 | 16,413 |
| March 11, 2025 | 845 | 830.5 | 830.5 | 857.5 | 828 | 22,888 |
| March 10, 2025 | 844 | 843 | 843 | 852 | 839.5 | 12,711 |
| March 07, 2025 | 868 | 838 | 838 | 872 | 838 | 13,840 |
| March 06, 2025 | 882.5 | 883 | 883 | 888 | 861 | 37,602 |
| March 05, 2025 | 875.5 | 882 | 882 | 897 | 873.5 | 49,232 |