486.10
-6.4(-1.30%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 495.35 | 486.1 | 486.1 | 495.35 | 485.7 | 1,829 |
| November 06, 2025 | 498.5 | 492.5 | 492.5 | 501.3 | 492.5 | 2,871 |
| November 05, 2025 | 496.25 | 499.45 | 499.45 | 499.85 | 495.85 | 2,089 |
| November 04, 2025 | 495 | 497.5 | 497.5 | 499 | 493.65 | 1,809 |
| November 03, 2025 | 501.7 | 498.8 | 498.8 | 504.1 | 495.55 | 875 |
| October 31, 2025 | 498.1 | 499.95 | 499.95 | 502.4 | 496.55 | 953 |
| October 30, 2025 | 500.9 | 502.5 | 502.5 | 505 | 500.2 | 1,311 |
| October 29, 2025 | 503.3 | 505.1 | 505.1 | 505.2 | 501.5 | 2,592 |
| October 28, 2025 | 504.2 | 503.8 | 503.8 | 505.5 | 501.9 | 802 |
| October 27, 2025 | 508.9 | 505.4 | 505.4 | 509.3 | 505.4 | 3,659 |
| October 24, 2025 | 502.4 | 506.1 | 506.1 | 507.1 | 501 | 6,988 |
| October 23, 2025 | 497.75 | 498 | 498 | 498.15 | 495.6 | 4,582 |
| October 22, 2025 | 499.95 | 495.35 | 495.35 | 501.5 | 495.15 | 566 |
| October 21, 2025 | 497.85 | 501.3 | 501.3 | 501.3 | 497.65 | 1,608 |
| October 20, 2025 | 494.45 | 496.35 | 496.35 | 498.75 | 492.95 | 3,177 |
| October 17, 2025 | 484.6 | 487.55 | 487.55 | 491.75 | 482 | 12,327 |
| October 16, 2025 | 500.6 | 497.5 | 497.5 | 501.6 | 497.05 | 806 |
| October 15, 2025 | 500.6 | 499.8 | 499.8 | 505.3 | 499.8 | 6,434 |
| October 14, 2025 | 490.3 | 494.75 | 494.75 | 494.75 | 489.1 | 894 |
| October 13, 2025 | 489.85 | 494.6 | 494.6 | 494.6 | 488.95 | 4,899 |
| October 10, 2025 | 500.1 | 486.4 | 486.4 | 501.6 | 486.4 | 3,134 |
| October 09, 2025 | 500.6 | 500.1 | 500.1 | 501.8 | 499 | 1,263 |
| October 08, 2025 | 496.55 | 500 | 500 | 500.2 | 494.7 | 2,212 |
| October 07, 2025 | 496.95 | 493.2 | 493.2 | 500.2 | 493.2 | 7,016 |
| October 06, 2025 | 498.65 | 500 | 500 | 501.2 | 496.55 | 1,226 |
| October 03, 2025 | 495.8 | 496.8 | 496.8 | 496.95 | 494.1 | 388 |
| October 02, 2025 | 491.25 | 491.85 | 491.85 | 493.35 | 490.9 | 4,532 |
| October 01, 2025 | 483.1 | 489.7 | 489.7 | 489.7 | 482.45 | 3,633 |
| September 30, 2025 | 487 | 484.8 | 484.8 | 489 | 484.6 | 1,118 |
| September 29, 2025 | 489.7 | 486.85 | 486.85 | 491.7 | 486.85 | 8,544 |
| September 26, 2025 | 485.65 | 487.65 | 487.65 | 489.6 | 484.8 | 2,387 |
| September 25, 2025 | 487.15 | 485.35 | 485.35 | 488.1 | 483.15 | 6,805 |
| September 24, 2025 | 490.3 | 490.1 | 490.1 | 493.2 | 490.1 | 3,184 |
| September 23, 2025 | 490.8 | 493.55 | 493.55 | 494 | 489.85 | 972 |
| September 22, 2025 | 490.9 | 490.25 | 490.25 | 491.05 | 487.6 | 9,283 |
| September 19, 2025 | 493.35 | 490.7 | 490.7 | 497.05 | 490.4 | 1,896 |
| September 18, 2025 | 486.35 | 491.35 | 491.35 | 492.2 | 485.75 | 4,569 |
| September 17, 2025 | 482.1 | 485 | 485 | 485.1 | 481.75 | 2,872 |
| September 16, 2025 | 485.45 | 479.5 | 479.5 | 486.1 | 478.95 | 2,888 |
| September 15, 2025 | 487.85 | 487.15 | 487.15 | 489.15 | 486.3 | 8,878 |
| September 12, 2025 | 489.9 | 488.65 | 488.65 | 491.65 | 488.35 | 8,008 |
| September 11, 2025 | 485.75 | 490.55 | 490.55 | 490.6 | 483.45 | 7,564 |
| September 10, 2025 | 484.55 | 484 | 484 | 487.35 | 483.45 | 13,765 |
| September 09, 2025 | 487.35 | 484.4 | 484.4 | 488.45 | 482.95 | 1,499 |
| September 08, 2025 | 488.2 | 486.8 | 486.8 | 488.2 | 483.45 | 1,802 |
| September 05, 2025 | 487.15 | 484.2 | 484.2 | 489 | 482.55 | 1,038 |
| September 04, 2025 | 481.15 | 483.9 | 483.9 | 484.15 | 480.85 | 5,403 |
| September 03, 2025 | 479.1 | 478.95 | 478.95 | 480.9 | 478.7 | 11,154 |
| September 02, 2025 | 480.8 | 476.75 | 476.75 | 481.2 | 476.75 | 1,693 |
| September 01, 2025 | 480.5 | 481.8 | 481.8 | 481.8 | 479.65 | 1,046 |
| August 29, 2025 | 484.9 | 480.65 | 480.65 | 485.7 | 480.6 | 2,353 |
| August 28, 2025 | 487.9 | 483.45 | 483.45 | 488.25 | 483.25 | 905 |
| August 27, 2025 | 483.2 | 486.4 | 486.4 | 487.2 | 483.2 | 2,887 |
| August 26, 2025 | 479.9 | 481.9 | 481.9 | 481.9 | 478.75 | 2,982 |
| August 25, 2025 | 481.05 | 480.45 | 480.45 | 481.75 | 479.7 | 2,939 |
| August 22, 2025 | 470.7 | 482.35 | 482.35 | 482.35 | 470.7 | 1,284 |
| August 21, 2025 | 468.6 | 469.85 | 469.85 | 469.85 | 465.15 | 1,423 |
| August 20, 2025 | 470 | 467 | 467 | 470.4 | 464.9 | 4,289 |
| August 19, 2025 | 469.6 | 470.95 | 470.95 | 473 | 469 | 1,659 |
| August 18, 2025 | 467.7 | 470.15 | 470.15 | 470.8 | 467.45 | 1,188 |