591.74
+3.02(+0.51%)
Currency In EUR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 596.46 | 588.72 | 588.72 | 596.6 | 586.32 | 34,424 |
September 04, 2025 | 591.42 | 593.84 | 593.84 | 594.38 | 591.32 | 23,383 |
September 03, 2025 | 590.16 | 588.7 | 588.7 | 591.6 | 588.26 | 24,751 |
September 02, 2025 | 589.54 | 583.66 | 583.66 | 590.86 | 583.66 | 45,868 |
September 01, 2025 | 588.56 | 590.64 | 590.64 | 590.64 | 588.4 | 41,856 |
August 29, 2025 | 594.8 | 589.2 | 589.2 | 595 | 588.32 | 24,139 |
August 28, 2025 | 594.98 | 593.42 | 593.42 | 596.18 | 591.68 | 32,112 |
August 27, 2025 | 594.68 | 595.98 | 595.98 | 596.98 | 594.36 | 30,427 |
August 26, 2025 | 590.8 | 589.94 | 589.94 | 591.5 | 588.92 | 25,034 |
August 25, 2025 | 588.74 | 590.78 | 590.78 | 590.82 | 588.32 | 25,920 |
August 22, 2025 | 586.16 | 590.3 | 590.3 | 591 | 585.94 | 27,070 |
August 21, 2025 | 587.46 | 587.06 | 587.06 | 587.58 | 583.68 | 21,391 |
August 20, 2025 | 587.22 | 584.26 | 584.26 | 587.68 | 580.6 | 28,127 |
August 19, 2025 | 589.04 | 588.26 | 588.26 | 590.6 | 587.4 | 22,309 |
August 18, 2025 | 588.68 | 589.06 | 589.06 | 590.38 | 587.52 | 25,309 |
August 15, 2025 | 593.14 | 588.28 | 588.28 | 593.16 | 587.78 | 25,645 |
August 14, 2025 | 589.72 | 591.24 | 591.24 | 592.42 | 588.16 | 30,556 |
August 13, 2025 | 588.56 | 587.68 | 587.68 | 590.94 | 587.4 | 28,227 |
August 12, 2025 | 586.6 | 587 | 587 | 589 | 584.78 | 23,631 |
August 11, 2025 | 586.18 | 587.58 | 587.58 | 588.26 | 584.86 | 19,965 |
August 08, 2025 | 581.78 | 583.18 | 583.18 | 584.9 | 581.5 | 16,189 |
August 07, 2025 | 581.38 | 581.24 | 581.24 | 585.74 | 581.2 | 24,172 |
August 06, 2025 | 582.84 | 581.38 | 581.38 | 583.74 | 577.92 | 19,548 |
August 05, 2025 | 586.22 | 579.78 | 579.78 | 587.16 | 579.78 | 34,167 |
August 04, 2025 | 577.1 | 582.2 | 582.2 | 582.62 | 577.1 | 29,404 |
August 01, 2025 | 590.02 | 576.04 | 576.04 | 590.14 | 572.78 | 78,770 |
July 31, 2025 | 598.32 | 595.82 | 595.82 | 600.74 | 594 | 36,316 |
July 30, 2025 | 588.84 | 592.76 | 592.76 | 593.96 | 588.18 | 24,169 |
July 29, 2025 | 591.18 | 589.44 | 589.44 | 593.16 | 589.28 | 33,211 |
July 28, 2025 | 584.28 | 586.9 | 586.9 | 586.9 | 583.88 | 28,870 |
July 25, 2025 | 578.66 | 580.08 | 580.08 | 580.88 | 577.98 | 19,887 |
July 24, 2025 | 577.02 | 577.66 | 577.66 | 578.9 | 576 | 21,025 |
July 23, 2025 | 574.96 | 575.84 | 575.84 | 577 | 574.44 | 34,639 |
July 22, 2025 | 575.44 | 572.34 | 572.34 | 576.52 | 572.08 | 22,739 |
July 21, 2025 | 578.06 | 577.14 | 577.14 | 579 | 576.34 | 29,931 |
July 18, 2025 | 579.56 | 576.48 | 576.48 | 579.58 | 575.9 | 20,056 |
July 17, 2025 | 577 | 578.72 | 578.72 | 578.94 | 575.98 | 20,640 |
July 16, 2025 | 571.24 | 566.16 | 566.16 | 576.8 | 566.16 | 35,291 |
July 15, 2025 | 574.6 | 576.14 | 576.14 | 576.32 | 573.42 | 28,412 |
July 14, 2025 | 569.28 | 571.26 | 571.26 | 571.48 | 568.02 | 20,473 |
July 11, 2025 | 571.86 | 570.28 | 570.28 | 571.96 | 568.28 | 25,579 |
July 10, 2025 | 567.86 | 573.54 | 573.54 | 573.54 | 567.5 | 20,580 |
July 09, 2025 | 566.4 | 568.8 | 568.8 | 571.34 | 566 | 18,773 |
July 08, 2025 | 565.94 | 567.08 | 567.08 | 569 | 565.56 | 22,264 |
July 07, 2025 | 567.12 | 567.18 | 567.18 | 570.28 | 566.7 | 34,851 |
July 04, 2025 | 566.56 | 565.06 | 565.06 | 566.56 | 564.2 | 17,839 |
July 03, 2025 | 563.48 | 569.18 | 569.18 | 569.8 | 562.86 | 28,845 |
July 02, 2025 | 563.22 | 562.5 | 562.5 | 563.86 | 560.32 | 40,201 |
July 01, 2025 | 561.5 | 561 | 561 | 561.58 | 557.76 | 45,150 |
June 30, 2025 | 562.9 | 561.64 | 561.64 | 564.24 | 560.8 | 27,914 |
June 27, 2025 | 560.34 | 562.48 | 562.48 | 562.68 | 558.68 | 24,821 |
June 26, 2025 | 557.12 | 558.36 | 558.36 | 559.18 | 555.38 | 40,163 |
June 25, 2025 | 560 | 558.68 | 558.68 | 561.48 | 558.68 | 23,589 |
June 24, 2025 | 558.86 | 558.02 | 558.02 | 559.56 | 556.14 | 31,992 |
June 23, 2025 | 552.28 | 552.76 | 552.76 | 556.6 | 552.24 | 32,280 |
June 20, 2025 | 552.32 | 553.42 | 553.42 | 557.32 | 551.28 | 18,352 |
June 19, 2025 | 554.64 | 550.84 | 550.84 | 554.78 | 549.7 | 19,791 |
June 18, 2025 | 554.74 | 555.6 | 555.6 | 557.68 | 554.4 | 28,281 |
June 17, 2025 | 553.94 | 555.84 | 555.84 | 557 | 552.02 | 29,768 |
June 16, 2025 | 553.34 | 555.94 | 555.94 | 556.5 | 552.08 | 33,821 |