511.00
-8.6(-1.66%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 518.4 | 511 | 511 | 518.4 | 511 | 2 |
| August 15, 2025 | 524.2 | 519.6 | 519.6 | 524.7 | 519.6 | 10 |
| August 14, 2025 | 516.3 | 515 | 515 | 516.4 | 515 | 28 |
| August 13, 2025 | 516.9 | 518.6 | 518.6 | 520.2 | 516.9 | 28 |
| August 12, 2025 | 517.4 | 517.8 | 517.8 | 517.8 | 515.1 | 5 |
| August 11, 2025 | 514.8 | 512.9 | 512.9 | 515.9 | 512.5 | 5 |
| August 08, 2025 | 508.5 | 512.7 | 512.7 | 512.7 | 508.5 | 146 |
| August 07, 2025 | 497.55 | 503.6 | 503.6 | 503.6 | 496.35 | 3 |
| August 06, 2025 | 492.7 | 495.95 | 495.95 | 498.4 | 492.7 | 15 |
| August 05, 2025 | 495.65 | 496.75 | 496.75 | 498.6 | 495.65 | 18 |
| August 04, 2025 | 492.85 | 492.9 | 492.9 | 494.2 | 491.25 | 71 |
| August 01, 2025 | 500.9 | 492.25 | 492.25 | 500.9 | 491.55 | 93 |
| July 31, 2025 | 503.3 | 501.5 | 501.5 | 503.3 | 496.9 | 240 |
| July 30, 2025 | 509.8 | 516.1 | 516.1 | 516.8 | 509.8 | 248 |
| July 29, 2025 | 522.1 | 515.9 | 515.9 | 522.1 | 515.9 | 1 |
| July 28, 2025 | 522.7 | 521.8 | 521.8 | 522.7 | 521.8 | 67 |
| July 25, 2025 | 523.3 | 523.3 | 523.3 | 523.8 | 523.2 | 67 |
| July 24, 2025 | 531.1 | 525.3 | 525.3 | 531.1 | 524.8 | 2 |
| July 23, 2025 | 527.9 | 530.9 | 530.9 | 533.4 | 527.4 | 413 |
| July 22, 2025 | 522.8 | 525.4 | 525.4 | 525.9 | 520.2 | 155 |
| July 21, 2025 | 516.7 | 517.4 | 517.4 | 520.3 | 515.5 | 9,316 |
| July 18, 2025 | 506.5 | 504.1 | 504.1 | 506.7 | 504.1 | 19 |
| July 17, 2025 | 507.4 | 502.9 | 502.9 | 507.4 | 502.9 | 11 |
| July 16, 2025 | 506.2 | 502.6 | 502.6 | 506.2 | 502.6 | 8 |
| July 15, 2025 | 511.1 | 505.1 | 505.1 | 512.3 | 505.1 | 35 |
| July 14, 2025 | 513.3 | 508.3 | 508.3 | 513.3 | 508.3 | 148 |
| July 11, 2025 | 513.3 | 514.3 | 514.3 | 514.3 | 510.3 | 233 |
| July 10, 2025 | 510.6 | 515.7 | 515.7 | 517.6 | 510.6 | 210 |
| July 09, 2025 | 500.3 | 500.3 | 500.3 | 500.3 | 498.9 | 141 |
| July 08, 2025 | 499.55 | 504 | 504 | 504 | 499.55 | 226 |
| July 07, 2025 | 495.45 | 497.3 | 497.3 | 497.65 | 495.45 | 6 |
| July 04, 2025 | 499.4 | 497.7 | 497.7 | 500.2 | 497.65 | 30 |
| July 03, 2025 | 509.5 | 504.8 | 504.8 | 509.5 | 504.8 | 215 |
| July 02, 2025 | 494.25 | 507.4 | 507.4 | 507.4 | 494.25 | 215 |
| July 01, 2025 | 490.9 | 490.1 | 490.1 | 490.9 | 488.45 | 12 |
| June 30, 2025 | 492.95 | 488.15 | 488.15 | 492.95 | 488.15 | 20 |
| June 27, 2025 | 498.15 | 493.45 | 493.45 | 498.15 | 489.7 | 243 |
| June 26, 2025 | 478.5 | 492.7 | 492.7 | 492.7 | 478.5 | 310 |
| June 25, 2025 | 481.95 | 473 | 473 | 481.95 | 473 | 310 |
| June 24, 2025 | 489.35 | 478.65 | 478.65 | 489.35 | 478.65 | 1,140 |
| June 23, 2025 | 479.05 | 477.7 | 477.7 | 479.05 | 475.65 | 200 |
| June 20, 2025 | 480.55 | 480.05 | 480.05 | 483.25 | 480.05 | 1 |
| June 19, 2025 | 483 | 478.4 | 478.4 | 483 | 478.4 | 1 |
| June 18, 2025 | 486.25 | 485.4 | 485.4 | 486.25 | 483.2 | 1 |
| June 17, 2025 | 490.6 | 487.3 | 487.3 | 490.6 | 487.1 | 11 |
| June 16, 2025 | 494.8 | 493.2 | 493.2 | 494.8 | 492 | 158 |
| June 13, 2025 | 485.95 | 490.6 | 490.6 | 490.6 | 484.7 | 60 |
| June 12, 2025 | 492.3 | 492.15 | 492.15 | 492.3 | 487.75 | 949 |
| June 11, 2025 | 506.9 | 498.05 | 498.05 | 506.9 | 498.05 | 957 |
| June 10, 2025 | 501.3 | 503.9 | 503.9 | 504.4 | 501.3 | 214 |
| June 09, 2025 | 503.7 | 501.8 | 501.8 | 505.1 | 501.8 | 51 |
| June 06, 2025 | 507.8 | 503.3 | 503.3 | 507.8 | 501.4 | 72 |
| June 05, 2025 | 507.4 | 511.2 | 511.2 | 511.2 | 507.2 | 174 |
| June 04, 2025 | 501.3 | 502.9 | 502.9 | 503 | 501.3 | 142 |
| June 03, 2025 | 495.6 | 497.1 | 497.1 | 497.1 | 489.1 | 223 |
| June 02, 2025 | 499.3 | 501.5 | 501.5 | 502.2 | 499 | 491 |
| May 30, 2025 | 496.6 | 502.1 | 502.1 | 503.6 | 496.6 | 113 |
| May 29, 2025 | 504.5 | 501.1 | 501.1 | 504.5 | 500.4 | 10 |
| May 28, 2025 | 503.1 | 499.35 | 499.35 | 504.7 | 499.35 | 142 |
| May 27, 2025 | 502.8 | 505.4 | 505.4 | 505.4 | 501.9 | 71 |