464.05
+0.85(+0.18%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 467.35 | 463.2 | 463.2 | 467.35 | 462.65 | 457 |
| August 14, 2025 | 462.9 | 462.95 | 462.95 | 463.8 | 461.8 | 521 |
| August 13, 2025 | 458.05 | 460.25 | 460.25 | 461.45 | 457.8 | 736 |
| August 12, 2025 | 456.85 | 458.25 | 458.25 | 459.5 | 456.05 | 927 |
| August 11, 2025 | 457.6 | 456.95 | 456.95 | 458.5 | 456.95 | 716 |
| August 08, 2025 | 455.55 | 455 | 455 | 456.75 | 455 | 682 |
| August 07, 2025 | 456.35 | 454.05 | 454.05 | 459.4 | 454.05 | 760 |
| August 06, 2025 | 461 | 457.9 | 457.9 | 461.4 | 455.65 | 1,177 |
| August 05, 2025 | 461.3 | 457.6 | 457.6 | 462 | 457.6 | 3,718 |
| August 04, 2025 | 455 | 458.8 | 458.8 | 458.8 | 455 | 1,980 |
| August 01, 2025 | 463.55 | 453.3 | 453.3 | 463.55 | 451 | 2,734 |
| July 31, 2025 | 469.1 | 467.65 | 467.65 | 470.55 | 466.65 | 1,547 |
| July 30, 2025 | 465.4 | 467.9 | 467.9 | 469.3 | 465 | 3,128 |
| July 29, 2025 | 468.1 | 465.95 | 465.95 | 468.95 | 465.95 | 2,057 |
| July 28, 2025 | 463.1 | 465.4 | 465.4 | 465.4 | 463.05 | 756 |
| July 25, 2025 | 458.7 | 459.55 | 459.55 | 460.55 | 458.4 | 1,051 |
| July 24, 2025 | 459.7 | 458.85 | 458.85 | 459.95 | 457.8 | 1,001 |
| July 23, 2025 | 458.05 | 459.55 | 459.55 | 459.75 | 457.8 | 1,092 |
| July 22, 2025 | 456.95 | 455.15 | 455.15 | 457.25 | 455.15 | 1,226 |
| July 21, 2025 | 459.65 | 458.45 | 458.45 | 459.95 | 458 | 1,550 |
| July 18, 2025 | 462.3 | 458 | 458 | 462.3 | 457.8 | 1,208 |
| July 17, 2025 | 459.5 | 461.45 | 461.45 | 462.2 | 458.65 | 1,788 |
| July 16, 2025 | 455.1 | 451.15 | 451.15 | 459.65 | 451.15 | 1,063 |
| July 15, 2025 | 458.95 | 458.65 | 458.65 | 458.95 | 457.5 | 1,289 |
| July 14, 2025 | 455.7 | 457.3 | 457.3 | 458 | 455.05 | 3,152 |
| July 11, 2025 | 458.85 | 456.55 | 456.55 | 458.85 | 456 | 639 |
| July 10, 2025 | 455.1 | 461.4 | 461.4 | 461.4 | 454.8 | 5,954 |
| July 09, 2025 | 454.4 | 455.75 | 455.75 | 458 | 454.4 | 5,466 |
| July 08, 2025 | 455 | 455.6 | 455.6 | 457 | 454.45 | 6,356 |
| July 07, 2025 | 457.95 | 456.8 | 456.8 | 460.4 | 456.8 | 3,110 |
| July 04, 2025 | 456.6 | 455.75 | 455.75 | 456.6 | 455.1 | 3,349 |
| July 03, 2025 | 454.6 | 458.7 | 458.7 | 459.55 | 453.6 | 1,980 |
| July 02, 2025 | 456.4 | 455.2 | 455.2 | 456.55 | 454.25 | 3,133 |
| July 01, 2025 | 451.1 | 455.2 | 455.2 | 455.7 | 448.45 | 4,066 |
| June 30, 2025 | 452.15 | 451.3 | 451.3 | 452.75 | 450.1 | 2,393 |
| June 27, 2025 | 447.3 | 450 | 450 | 450 | 446.85 | 2,615 |
| June 26, 2025 | 443.75 | 445.25 | 445.25 | 445.6 | 442.2 | 1,683 |
| June 25, 2025 | 447.3 | 445.15 | 445.15 | 447.8 | 445.15 | 1,542 |
| June 24, 2025 | 445.7 | 445.3 | 445.3 | 446.15 | 443.8 | 752 |
| June 23, 2025 | 440.5 | 440.55 | 440.55 | 443.95 | 440.5 | 1,449 |
| June 20, 2025 | 439.9 | 442.2 | 442.2 | 442.8 | 439.25 | 1,533 |
| June 19, 2025 | 441.7 | 438.65 | 438.65 | 441.95 | 438.65 | 8,317 |
| June 18, 2025 | 441.7 | 442.8 | 442.8 | 444.85 | 441.35 | 5,238 |
| June 17, 2025 | 440.75 | 442.85 | 442.85 | 443.45 | 439.75 | 827 |
| June 16, 2025 | 440.85 | 442.55 | 442.55 | 443 | 439.9 | 2,713 |
| June 13, 2025 | 442.2 | 442.1 | 442.1 | 445.2 | 440.65 | 4,042 |
| June 12, 2025 | 447.1 | 445.4 | 445.4 | 447.45 | 441.1 | 1,477 |
| June 11, 2025 | 451.3 | 450.65 | 450.65 | 451.45 | 449.7 | 978 |
| June 10, 2025 | 451.4 | 450.55 | 450.55 | 452 | 449.7 | 774 |
| June 09, 2025 | 450.55 | 449.8 | 449.8 | 452.25 | 449.45 | 3,419 |
| June 06, 2025 | 447.7 | 450.65 | 450.65 | 452.75 | 446.85 | 5,190 |
| June 05, 2025 | 447.8 | 447.4 | 447.4 | 448.45 | 443.5 | 1,289 |
| June 04, 2025 | 449.85 | 448.1 | 448.1 | 450.3 | 448.05 | 1,770 |
| June 03, 2025 | 444 | 448.9 | 448.9 | 448.9 | 442.75 | 1,952 |
| June 02, 2025 | 443.8 | 442.4 | 442.4 | 444.25 | 440.85 | 4,058 |
| May 30, 2025 | 447.05 | 446.85 | 446.85 | 448.5 | 445.35 | 5,920 |
| May 29, 2025 | 454.1 | 445.05 | 445.05 | 455.05 | 445.05 | 5,283 |
| May 28, 2025 | 449.8 | 449.2 | 449.2 | 450.65 | 447.6 | 1,317 |
| May 27, 2025 | 444.75 | 447.3 | 447.3 | 447.3 | 443.75 | 5,029 |
| May 26, 2025 | 442.9 | 444 | 444 | 444.8 | 442.9 | 4,631 |