547.00
+3.3(+0.61%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 549.2 | 547 | 547 | 549.2 | 541.8 | 12 |
| November 06, 2025 | 549.1 | 543.7 | 543.7 | 549.9 | 543.7 | 294 |
| November 05, 2025 | 538.6 | 548.7 | 548.7 | 549.4 | 538.6 | 51 |
| November 04, 2025 | 542.4 | 543 | 543 | 543 | 540.5 | 140 |
| November 03, 2025 | 548 | 546.1 | 546.1 | 551.1 | 546.1 | 2,126 |
| October 31, 2025 | 555.2 | 550.1 | 550.1 | 555.2 | 549.3 | 58 |
| October 30, 2025 | 558.4 | 554.9 | 554.9 | 558.4 | 553.6 | 15 |
| October 29, 2025 | 565.2 | 558 | 558 | 566.7 | 558 | 1,084 |
| October 28, 2025 | 568.9 | 564.3 | 564.3 | 568.9 | 564.3 | 13 |
| October 27, 2025 | 573.2 | 569.4 | 569.4 | 573.2 | 569.2 | 19 |
| October 24, 2025 | 575.4 | 574.7 | 574.7 | 575.4 | 572.3 | 273 |
| October 23, 2025 | 573.7 | 574 | 574 | 575.2 | 573.2 | 607 |
| October 22, 2025 | 568.2 | 573.1 | 573.1 | 573.1 | 568.2 | 77 |
| October 21, 2025 | 573.2 | 573.9 | 573.9 | 574 | 571.2 | 102 |
| October 20, 2025 | 569.4 | 574.1 | 574.1 | 574.1 | 569.4 | 25 |
| October 17, 2025 | 565.1 | 572 | 572 | 572.5 | 562.6 | 241 |
| October 16, 2025 | 559.7 | 569 | 569 | 569 | 559.4 | 354 |
| October 15, 2025 | 556.4 | 558.5 | 558.5 | 559.8 | 556.4 | 13 |
| October 14, 2025 | 554 | 551.6 | 551.6 | 556.6 | 550.7 | 72 |
| October 13, 2025 | 551.7 | 556.4 | 556.4 | 556.4 | 551.7 | 103 |
| October 10, 2025 | 560.8 | 551.1 | 551.1 | 562.8 | 551.1 | 119 |
| October 09, 2025 | 561.1 | 559.9 | 559.9 | 564.2 | 559.9 | 22 |
| October 08, 2025 | 556.5 | 559.5 | 559.5 | 562.3 | 556.5 | 192 |
| October 07, 2025 | 559.1 | 558.9 | 558.9 | 562.1 | 558.7 | 243 |
| October 06, 2025 | 559.8 | 555.6 | 555.6 | 559.8 | 555.4 | 43 |
| October 03, 2025 | 559.4 | 560 | 560 | 560.2 | 556.5 | 18 |
| October 02, 2025 | 558.2 | 559.5 | 559.5 | 560.6 | 557.7 | 236 |
| October 01, 2025 | 551.4 | 555 | 555 | 556.6 | 551.4 | 255 |
| September 30, 2025 | 548 | 551.9 | 551.9 | 551.9 | 548 | 148 |
| September 29, 2025 | 549.2 | 551.9 | 551.9 | 552.2 | 549.2 | 88 |
| 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 |