501.50
+0(+0.00%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 501.6 | 501.5 | 501.5 | 501.6 | 499.2 | 445 |
| August 15, 2025 | 504.7 | 501.5 | 501.5 | 504.7 | 499.55 | 471 |
| August 14, 2025 | 495.95 | 502.3 | 502.3 | 502.5 | 495.9 | 799 |
| August 13, 2025 | 500.6 | 497.8 | 497.8 | 500.8 | 496.95 | 2,067 |
| August 12, 2025 | 495.05 | 497.9 | 497.9 | 498.05 | 494.25 | 1,135 |
| August 11, 2025 | 495.35 | 491.9 | 491.9 | 495.55 | 491.9 | 822 |
| August 08, 2025 | 497.7 | 496.9 | 496.9 | 499 | 496.35 | 384 |
| August 07, 2025 | 493.8 | 496.85 | 496.85 | 498.15 | 492.85 | 450 |
| August 06, 2025 | 494.65 | 493.05 | 493.05 | 495.55 | 490.4 | 978 |
| August 05, 2025 | 495 | 491.75 | 491.75 | 495.9 | 490.8 | 2,639 |
| August 04, 2025 | 489 | 491.55 | 491.55 | 491.6 | 489 | 722 |
| August 01, 2025 | 494.85 | 484.35 | 484.35 | 495.9 | 483.4 | 826 |
| July 31, 2025 | 502.9 | 499.45 | 499.45 | 507.1 | 499.45 | 1,170 |
| July 30, 2025 | 501.3 | 500.5 | 500.5 | 503.9 | 500.5 | 396 |
| July 29, 2025 | 498.95 | 500.8 | 500.8 | 504.1 | 498.95 | 1,271 |
| July 28, 2025 | 503 | 497.15 | 497.15 | 503.3 | 497.15 | 876 |
| July 25, 2025 | 499.55 | 499.95 | 499.95 | 500.7 | 497.45 | 542 |
| July 24, 2025 | 504.9 | 500.3 | 500.3 | 507.3 | 500.3 | 560 |
| July 23, 2025 | 500.2 | 502.9 | 502.9 | 503.3 | 500 | 429 |
| July 22, 2025 | 500 | 493.85 | 493.85 | 500 | 491.15 | 1,945 |
| July 21, 2025 | 503.9 | 501.8 | 501.8 | 503.9 | 500 | 783 |
| July 18, 2025 | 504.5 | 501.9 | 501.9 | 504.6 | 501.1 | 63 |
| July 17, 2025 | 497.05 | 503.2 | 503.2 | 503.2 | 497.05 | 906 |
| July 16, 2025 | 490.5 | 488.2 | 488.2 | 492.8 | 488.2 | 271 |
| July 15, 2025 | 496.1 | 492.35 | 492.35 | 496.1 | 492.35 | 996 |
| July 14, 2025 | 492 | 493.25 | 493.25 | 493.25 | 491.2 | 4,168 |
| July 11, 2025 | 497.05 | 495.25 | 495.25 | 497.05 | 493.45 | 747 |
| July 10, 2025 | 497.3 | 498.7 | 498.7 | 499.1 | 497.3 | 331 |
| July 09, 2025 | 491.9 | 496.25 | 496.25 | 496.45 | 491.9 | 1,627 |
| July 08, 2025 | 489.35 | 490.4 | 490.4 | 490.4 | 488.65 | 11 |
| July 07, 2025 | 484.15 | 489.1 | 489.1 | 489.1 | 484.15 | 169 |
| July 04, 2025 | 484.7 | 483.7 | 483.7 | 484.7 | 483 | 5 |
| July 03, 2025 | 486.8 | 486.8 | 486.8 | 486.95 | 483.7 | 261 |
| July 02, 2025 | 483.35 | 482.9 | 482.9 | 484.2 | 481.4 | 267 |
| July 01, 2025 | 488.9 | 480.25 | 480.25 | 488.9 | 480.25 | 2,194 |
| June 30, 2025 | 494.2 | 487.9 | 487.9 | 494.2 | 487.9 | 512 |
| June 27, 2025 | 486.05 | 490.95 | 490.95 | 491.15 | 486.05 | 675 |
| June 26, 2025 | 478.95 | 483.85 | 483.85 | 483.85 | 478.4 | 671 |
| June 25, 2025 | 478.25 | 476.95 | 476.95 | 479.8 | 476.95 | 33 |
| June 24, 2025 | 479.45 | 475.7 | 475.7 | 479.45 | 475.7 | 274 |
| June 23, 2025 | 472.9 | 471.3 | 471.3 | 473.45 | 470.25 | 1,405 |
| June 20, 2025 | 476.25 | 474.95 | 474.95 | 478.25 | 474.95 | 1,543 |
| June 19, 2025 | 476.25 | 473.05 | 473.05 | 476.9 | 473.05 | 280 |
| June 18, 2025 | 481.55 | 476.8 | 476.8 | 482.45 | 476.8 | 273 |
| June 17, 2025 | 480.25 | 481.2 | 481.2 | 482.8 | 478.65 | 268 |
| June 16, 2025 | 482.75 | 483.8 | 483.8 | 484.25 | 482 | 927 |
| June 13, 2025 | 478.35 | 480.6 | 480.6 | 481.05 | 477.8 | 1,617 |
| June 12, 2025 | 483.25 | 481.25 | 481.25 | 483.85 | 477.25 | 1,861 |
| June 11, 2025 | 485.6 | 484.45 | 484.45 | 488.35 | 483.35 | 346 |
| June 10, 2025 | 486 | 485.2 | 485.2 | 488.95 | 485.2 | 114 |
| June 09, 2025 | 488.75 | 488.15 | 488.15 | 488.75 | 486.3 | 34 |
| June 06, 2025 | 490.35 | 488.9 | 488.9 | 490.35 | 487.65 | 65 |
| June 05, 2025 | 489 | 490.4 | 490.4 | 492.5 | 489 | 833 |
| June 04, 2025 | 485.85 | 488.65 | 488.65 | 491.4 | 485.85 | 50 |
| June 03, 2025 | 482.5 | 485.55 | 485.55 | 485.55 | 480.95 | 196 |
| June 02, 2025 | 483.45 | 480.15 | 480.15 | 483.45 | 477.65 | 99 |
| May 30, 2025 | 483.25 | 483.1 | 483.1 | 486.55 | 483.1 | 77 |
| May 29, 2025 | 489.25 | 484.45 | 484.45 | 489.25 | 482.45 | 664 |
| May 28, 2025 | 487.7 | 484.9 | 484.9 | 487.95 | 484.9 | 547 |
| May 27, 2025 | 483.75 | 486.6 | 486.6 | 487.1 | 483.75 | 370 |