593.70
-12.8(-2.11%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 597.5 | 593.7 | 593.7 | 597.5 | 593.7 | 38 |
| October 16, 2025 | 606.8 | 606.5 | 606.5 | 607.1 | 601.5 | 2,565 |
| October 15, 2025 | 609 | 606.8 | 606.8 | 609 | 604.9 | 96 |
| October 14, 2025 | 597.2 | 601.2 | 601.2 | 601.2 | 596.7 | 29 |
| October 13, 2025 | 594.5 | 611.8 | 611.8 | 611.8 | 594.5 | 111 |
| October 10, 2025 | 600.5 | 591.2 | 591.2 | 602.9 | 591.2 | 326 |
| October 09, 2025 | 613 | 608.7 | 608.7 | 613 | 608.7 | 55 |
| October 08, 2025 | 601 | 609 | 609 | 609 | 601 | 22 |
| October 07, 2025 | 595.7 | 596.5 | 596.5 | 599.2 | 595.5 | 141 |
| October 06, 2025 | 593.3 | 598.1 | 598.1 | 598.6 | 593.3 | 49 |
| October 03, 2025 | 590.8 | 594.7 | 594.7 | 594.7 | 590.5 | 426 |
| October 02, 2025 | 593.9 | 584.4 | 584.4 | 594 | 584.4 | 129 |
| October 01, 2025 | 580.1 | 586.5 | 586.5 | 592.3 | 578.7 | 196 |
| September 30, 2025 | 577.7 | 580.6 | 580.6 | 581.5 | 577.7 | 122 |
| September 29, 2025 | 574.6 | 581.8 | 581.8 | 583.1 | 574.6 | 131 |
| September 26, 2025 | 569.1 | 571.1 | 571.1 | 571.1 | 564.9 | 173 |
| September 25, 2025 | 569.5 | 567.6 | 567.6 | 573.3 | 565.6 | 871 |
| September 24, 2025 | 551.4 | 564.8 | 564.8 | 564.8 | 550.8 | 2 |
| September 23, 2025 | 550.5 | 553.8 | 553.8 | 555.8 | 550.5 | 5 |
| September 22, 2025 | 546 | 550.5 | 550.5 | 550.7 | 546 | 15 |
| September 19, 2025 | 543.6 | 543.6 | 543.6 | 544.2 | 542.4 | 340 |
| September 18, 2025 | 540.3 | 539.9 | 539.9 | 547.4 | 539 | 57 |
| September 17, 2025 | 543.9 | 542.7 | 542.7 | 544.6 | 542.7 | 53 |
| September 16, 2025 | 552.5 | 549.6 | 549.6 | 555.2 | 549.6 | 63 |
| September 15, 2025 | 547.2 | 547.5 | 547.5 | 547.5 | 542.5 | 146 |
| September 12, 2025 | 548.1 | 543.9 | 543.9 | 548.1 | 543.9 | 35 |
| September 11, 2025 | 536.1 | 540.3 | 540.3 | 540.3 | 536.1 | 51 |
| September 10, 2025 | 536.8 | 539.1 | 539.1 | 541.9 | 536.8 | 52 |
| September 09, 2025 | 533.1 | 539 | 539 | 545.1 | 533.1 | 267 |
| September 08, 2025 | 527.5 | 529.1 | 529.1 | 531.4 | 527.3 | 21 |
| September 05, 2025 | 527.9 | 527.3 | 527.3 | 533.4 | 526.2 | 301 |
| September 04, 2025 | 524.5 | 521.8 | 521.8 | 526 | 521.8 | 23 |
| September 03, 2025 | 516.6 | 524.4 | 524.4 | 528.8 | 516.6 | 3,623 |
| September 02, 2025 | 524.6 | 515.6 | 515.6 | 524.6 | 515.6 | 3 |
| September 01, 2025 | 525.8 | 525.3 | 525.3 | 525.8 | 523.1 | 15 |
| August 29, 2025 | 528.1 | 525.7 | 525.7 | 528.1 | 524.7 | 15 |
| August 28, 2025 | 528.1 | 528.2 | 528.2 | 528.8 | 528 | 3 |
| August 27, 2025 | 526.6 | 522.7 | 522.7 | 526.6 | 522.7 | 1 |
| August 26, 2025 | 528.1 | 525.1 | 525.1 | 528.1 | 523.7 | 126 |
| August 25, 2025 | 525 | 525 | 525 | 528.7 | 525 | 325 |
| August 22, 2025 | 519.1 | 525.9 | 525.9 | 526.9 | 519.1 | 157 |
| August 21, 2025 | 515.8 | 517.6 | 517.6 | 517.6 | 515 | 278 |
| August 20, 2025 | 513.9 | 515.9 | 515.9 | 515.9 | 513.4 | 278 |
| August 19, 2025 | 513.1 | 517.9 | 517.9 | 523.3 | 513.1 | 5 |
| 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 |