550.30
+2(+0.36%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 549.6 | 550.3 | 550.3 | 550.3 | 548.2 | 40 |
| September 25, 2025 | 552.3 | 548.3 | 548.3 | 552.5 | 547.5 | 112 |
| September 24, 2025 | 554 | 553 | 553 | 554 | 552 | 4 |
| September 23, 2025 | 557.8 | 559.9 | 559.9 | 562.5 | 557.8 | 4 |
| September 22, 2025 | 558.4 | 554.9 | 554.9 | 558.4 | 554.9 | 17 |
| September 19, 2025 | 560.8 | 560.1 | 560.1 | 561.3 | 560.1 | 99 |
| September 18, 2025 | 559.3 | 560.5 | 560.5 | 562.7 | 559.3 | 99 |
| September 17, 2025 | 562 | 561.5 | 561.5 | 562.2 | 559.8 | 38 |
| September 16, 2025 | 568.3 | 564.2 | 564.2 | 568.6 | 564.2 | 96 |
| September 15, 2025 | 574.3 | 570.3 | 570.3 | 574.3 | 570.3 | 6 |
| September 12, 2025 | 573.4 | 570.1 | 570.1 | 573.4 | 569.1 | 5 |
| September 11, 2025 | 569 | 571.3 | 571.3 | 571.3 | 567.6 | 217 |
| September 10, 2025 | 574.9 | 567.3 | 567.3 | 575.5 | 567.3 | 313 |
| September 09, 2025 | 579.4 | 574.9 | 574.9 | 580.5 | 574.5 | 71 |
| September 08, 2025 | 571.3 | 576.7 | 576.7 | 576.7 | 571.3 | 123 |
| September 05, 2025 | 573.2 | 571.3 | 571.3 | 573.2 | 570.2 | 420 |
| September 04, 2025 | 572.2 | 570 | 570 | 575.3 | 570 | 46 |
| September 03, 2025 | 576.5 | 572.2 | 572.2 | 576.5 | 572.2 | 434 |
| September 02, 2025 | 574.7 | 570.8 | 570.8 | 576.5 | 570.8 | 434 |
| September 01, 2025 | 577.7 | 575.4 | 575.4 | 577.7 | 574.7 | 135 |
| August 29, 2025 | 579.2 | 575.4 | 575.4 | 579.2 | 575.4 | 5 |
| August 28, 2025 | 585.6 | 579.1 | 579.1 | 585.6 | 579.1 | 5 |
| August 27, 2025 | 580.5 | 580.9 | 580.9 | 581.2 | 580.3 | 5 |
| August 26, 2025 | 586.4 | 585.2 | 585.2 | 589 | 585.2 | 34 |
| August 25, 2025 | 595.5 | 588.8 | 588.8 | 595.5 | 588.8 | 49 |
| August 22, 2025 | 590.8 | 595.1 | 595.1 | 595.1 | 590.8 | 129 |
| August 21, 2025 | 593 | 587.7 | 587.7 | 593 | 587.7 | 129 |
| August 20, 2025 | 586.6 | 594.8 | 594.8 | 595.7 | 586.6 | 16 |
| August 19, 2025 | 577.8 | 588.5 | 588.5 | 588.5 | 577.8 | 16 |
| August 18, 2025 | 575.4 | 576.6 | 576.6 | 576.6 | 573.9 | 16 |
| August 15, 2025 | 579.6 | 576.5 | 576.5 | 579.6 | 576.5 | 24 |
| August 14, 2025 | 570.4 | 573.1 | 573.1 | 573.1 | 570.4 | 6 |
| August 13, 2025 | 568.7 | 570.4 | 570.4 | 571.8 | 566.5 | 244 |
| August 12, 2025 | 567.8 | 567.4 | 567.4 | 567.8 | 563.8 | 244 |
| August 11, 2025 | 574.9 | 566.3 | 566.3 | 574.9 | 566.3 | 3 |
| August 08, 2025 | 572.7 | 573.2 | 573.2 | 574.5 | 570.6 | 12 |
| August 07, 2025 | 564.6 | 571.5 | 571.5 | 574 | 564.6 | 2 |
| August 06, 2025 | 562.2 | 560.8 | 560.8 | 564.3 | 560.8 | 4 |
| August 05, 2025 | 560.4 | 563.6 | 563.6 | 563.6 | 560.4 | 78 |
| August 04, 2025 | 556.6 | 558.8 | 558.8 | 559 | 556.6 | 78 |
| August 01, 2025 | 564 | 554.9 | 554.9 | 564.3 | 553.2 | 832 |
| July 31, 2025 | 570.3 | 567.7 | 567.7 | 576.1 | 567.7 | 54 |
| July 30, 2025 | 580.1 | 573.5 | 573.5 | 580.9 | 573.5 | 32 |
| July 29, 2025 | 589.5 | 584 | 584 | 589.5 | 584 | 14 |
| July 28, 2025 | 599.1 | 588.7 | 588.7 | 599.1 | 588.7 | 14 |
| July 25, 2025 | 591.6 | 591.8 | 591.8 | 594.7 | 590.3 | 44 |
| July 24, 2025 | 599 | 595.3 | 595.3 | 600.5 | 595.3 | 73 |
| July 23, 2025 | 593.5 | 594.9 | 594.9 | 595.8 | 593 | 25 |
| July 22, 2025 | 584.4 | 585.6 | 585.6 | 585.6 | 580.4 | 267 |
| July 21, 2025 | 590.2 | 594 | 594 | 594 | 590.2 | 20 |
| July 18, 2025 | 591.9 | 589.7 | 589.7 | 593.1 | 589.3 | 1,352 |
| July 17, 2025 | 590 | 590.1 | 590.1 | 590.7 | 588.6 | 209 |
| July 16, 2025 | 592.7 | 585.3 | 585.3 | 592.7 | 585.3 | 18 |
| July 15, 2025 | 597.8 | 594 | 594 | 598 | 594 | 213 |
| July 14, 2025 | 593.9 | 593.1 | 593.1 | 597 | 592.3 | 1,572 |
| July 11, 2025 | 605.1 | 597.2 | 597.2 | 605.1 | 597.1 | 2,014 |
| July 10, 2025 | 607.4 | 607.4 | 607.4 | 607.4 | 605.7 | 43 |
| July 09, 2025 | 597.5 | 602.5 | 602.5 | 604.1 | 597.5 | 43 |
| July 08, 2025 | 591.6 | 598.1 | 598.1 | 598.1 | 589.9 | 4 |
| July 07, 2025 | 592.5 | 591.1 | 591.1 | 592.6 | 590.9 | 210 |