512.50
-1(-0.19%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 510.8 | 513.5 | 513.5 | 513.5 | 510.6 | 4,633 |
| September 25, 2025 | 509.5 | 508.4 | 508.4 | 510.9 | 506.8 | 16 |
| September 24, 2025 | 512.2 | 512.1 | 512.1 | 512.9 | 511.7 | 162 |
| September 23, 2025 | 512 | 511.5 | 511.5 | 513.8 | 511.5 | 15 |
| September 22, 2025 | 509.9 | 510.2 | 510.2 | 511 | 508.2 | 1,169 |
| September 19, 2025 | 511.2 | 509.9 | 509.9 | 511.2 | 508.4 | 42 |
| September 18, 2025 | 509.9 | 510.4 | 510.4 | 511.7 | 509.3 | 671 |
| September 17, 2025 | 509.6 | 506.7 | 506.7 | 510.3 | 506.1 | 12 |
| September 16, 2025 | 516.2 | 509.3 | 509.3 | 516.2 | 508.7 | 139 |
| September 15, 2025 | 514.9 | 515.7 | 515.7 | 517.4 | 514.5 | 80 |
| September 12, 2025 | 511.7 | 511.9 | 511.9 | 513.1 | 510.1 | 330 |
| September 11, 2025 | 504.2 | 510 | 510 | 510 | 504.2 | 33 |
| September 10, 2025 | 505.3 | 504.3 | 504.3 | 505.5 | 502.5 | 192 |
| September 09, 2025 | 502 | 500.3 | 500.3 | 502 | 500.3 | 15 |
| September 08, 2025 | 502.9 | 503.8 | 503.8 | 504.6 | 499.9 | 1,898 |
| September 05, 2025 | 497.25 | 496.55 | 496.55 | 500.1 | 495.75 | 386 |
| September 04, 2025 | 494.4 | 494.75 | 494.75 | 495.95 | 493.45 | 570 |
| September 03, 2025 | 493.25 | 494.25 | 494.25 | 496.55 | 492.65 | 50 |
| September 02, 2025 | 501.6 | 488.85 | 488.85 | 501.6 | 488.85 | 789 |
| September 01, 2025 | 499.65 | 500.5 | 500.5 | 500.6 | 499.6 | 1,047 |
| August 29, 2025 | 497 | 495.6 | 495.6 | 499.9 | 495.6 | 551 |
| August 28, 2025 | 499.15 | 496.65 | 496.65 | 499.15 | 495 | 308 |
| August 27, 2025 | 498.45 | 496.2 | 496.2 | 498.45 | 495.75 | 601 |
| August 26, 2025 | 497.75 | 497.35 | 497.35 | 497.75 | 495.4 | 241 |
| August 25, 2025 | 500.4 | 498.65 | 498.65 | 501 | 498.65 | 63 |
| August 22, 2025 | 496.7 | 501.2 | 501.2 | 501.9 | 496.7 | 23 |
| August 21, 2025 | 497.2 | 497 | 497 | 497.6 | 495.75 | 701 |
| August 20, 2025 | 494.9 | 495.05 | 495.05 | 500.1 | 494.9 | 5,269 |
| August 19, 2025 | 502.3 | 502.1 | 502.1 | 502.3 | 498.85 | 485 |
| 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 |
