554.26
+2.9(+0.53%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 558.84 | 551.36 | 551.36 | 558.84 | 549.02 | 4,330 |
| September 04, 2025 | 554.16 | 556.28 | 556.28 | 556.72 | 553.9 | 4,986 |
| September 03, 2025 | 552.72 | 551.42 | 551.42 | 553.96 | 551.04 | 2,907 |
| September 02, 2025 | 552.24 | 546.78 | 546.78 | 553.32 | 546.78 | 4,390 |
| September 01, 2025 | 551.42 | 553.24 | 553.24 | 553.24 | 551.18 | 4,819 |
| August 29, 2025 | 557.16 | 551.88 | 551.88 | 557.2 | 551.22 | 4,491 |
| August 28, 2025 | 557.38 | 555.88 | 555.88 | 558.3 | 554.64 | 3,431 |
| August 27, 2025 | 557.16 | 558.24 | 558.24 | 559.08 | 556.82 | 3,362 |
| August 26, 2025 | 553.46 | 552.62 | 552.62 | 553.78 | 551.74 | 1,765 |
| August 25, 2025 | 551.5 | 553.38 | 553.38 | 553.44 | 551.12 | 2,850 |
| August 22, 2025 | 549.04 | 553.04 | 553.04 | 553.04 | 548.96 | 1,676 |
| August 21, 2025 | 550.42 | 550.14 | 550.14 | 550.42 | 546.84 | 1,620 |
| August 20, 2025 | 549.96 | 547.3 | 547.3 | 550.32 | 544.2 | 3,139 |
| August 19, 2025 | 551.76 | 551.12 | 551.12 | 553.18 | 550 | 1,957 |
| August 18, 2025 | 551.28 | 551.96 | 551.96 | 552.88 | 550.9 | 2,880 |
| August 15, 2025 | 555.58 | 551.04 | 551.04 | 555.58 | 550.64 | 3,793 |
| August 14, 2025 | 552.34 | 553.88 | 553.88 | 554.92 | 551 | 2,539 |
| August 13, 2025 | 551.5 | 550.44 | 550.44 | 553.14 | 550.28 | 4,733 |
| August 12, 2025 | 549.52 | 549.84 | 549.84 | 551.78 | 547.98 | 6,138 |
| August 11, 2025 | 548.96 | 550.38 | 550.38 | 551 | 548 | 4,213 |
| August 08, 2025 | 545.12 | 546.14 | 546.14 | 547.52 | 544.88 | 3,156 |
| August 07, 2025 | 544.54 | 544.54 | 544.54 | 548.66 | 544.38 | 4,145 |
| August 06, 2025 | 546.04 | 544.58 | 544.58 | 546.48 | 541.7 | 4,321 |
| August 05, 2025 | 549.08 | 543.12 | 543.12 | 549.9 | 543.12 | 7,429 |
| August 04, 2025 | 540.58 | 545.2 | 545.2 | 545.48 | 540.56 | 5,530 |
| August 01, 2025 | 552.52 | 539.52 | 539.52 | 552.52 | 536.42 | 8,967 |
| July 31, 2025 | 560.32 | 558.02 | 558.02 | 562.5 | 557 | 5,028 |
| July 30, 2025 | 551.6 | 555.08 | 555.08 | 556.04 | 550.9 | 5,247 |
| July 29, 2025 | 553.74 | 552.24 | 552.24 | 555.34 | 552.1 | 3,123 |
| July 28, 2025 | 547.22 | 549.68 | 549.68 | 549.68 | 546.92 | 5,414 |
| July 25, 2025 | 542.02 | 543.26 | 543.26 | 544 | 541.36 | 3,018 |
| July 24, 2025 | 540.36 | 541.06 | 541.06 | 542.26 | 540.12 | 5,121 |
| July 23, 2025 | 538.56 | 539.38 | 539.38 | 540.12 | 538.24 | 3,056 |
| July 22, 2025 | 539.02 | 536.06 | 536.06 | 539.54 | 536 | 2,467 |
| July 21, 2025 | 541.24 | 540.5 | 540.5 | 542.34 | 539.78 | 3,821 |
| July 18, 2025 | 542.82 | 539.9 | 539.9 | 542.82 | 539.52 | 3,583 |
| July 17, 2025 | 540.44 | 541.96 | 541.96 | 542.08 | 539.5 | 9,347 |
| July 16, 2025 | 535.16 | 530.24 | 530.24 | 540.16 | 530.24 | 4,597 |
| July 15, 2025 | 538.18 | 539.74 | 539.74 | 539.86 | 537.06 | 4,406 |
| July 14, 2025 | 533.06 | 535.06 | 535.06 | 535.08 | 532.18 | 4,088 |
| July 11, 2025 | 535.76 | 534.52 | 534.52 | 535.76 | 532.76 | 5,442 |
| July 10, 2025 | 531.62 | 537.22 | 537.22 | 537.22 | 531.62 | 2,851 |
| July 09, 2025 | 530.58 | 532.5 | 532.5 | 535.02 | 530.38 | 13,788 |
| July 08, 2025 | 530.22 | 531.26 | 531.26 | 532.42 | 529.78 | 3,696 |
| July 07, 2025 | 530.96 | 531.22 | 531.22 | 533.64 | 530.96 | 5,008 |
| July 04, 2025 | 530.66 | 529.24 | 529.24 | 530.66 | 528.7 | 5,293 |
| July 03, 2025 | 527.7 | 533.12 | 533.12 | 533.5 | 527.3 | 4,616 |
| July 02, 2025 | 527.42 | 526.96 | 526.96 | 527.68 | 525.4 | 5,409 |
| July 01, 2025 | 526.02 | 525.4 | 525.4 | 526.02 | 522.36 | 14,582 |
| June 30, 2025 | 527.12 | 526.14 | 526.14 | 528.26 | 525.52 | 5,799 |
| June 27, 2025 | 524.62 | 526.86 | 526.86 | 526.86 | 523.18 | 5,338 |
| June 26, 2025 | 521.7 | 523 | 523 | 523.52 | 520.2 | 8,491 |
| June 25, 2025 | 524.42 | 523.28 | 523.28 | 525.68 | 523.28 | 4,972 |
| June 24, 2025 | 523.3 | 522.62 | 522.62 | 523.76 | 521.38 | 4,553 |
| June 23, 2025 | 517.46 | 517.68 | 517.68 | 521.14 | 517.12 | 6,341 |
| June 20, 2025 | 519 | 520.04 | 518.58 | 523.36 | 517.96 | 4,673 |
| June 19, 2025 | 521.16 | 517.38 | 515.92 | 521.16 | 516.58 | 1,754 |
| June 18, 2025 | 521.02 | 521.92 | 520.45 | 523.86 | 520.84 | 2,739 |
| June 17, 2025 | 520.44 | 522.14 | 520.67 | 522.9 | 519.18 | 4,190 |
| June 16, 2025 | 519.4 | 522.18 | 520.71 | 522.62 | 518.66 | 8,795 |