468.00
+1.55(+0.33%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 472.3 | 466.45 | 466.45 | 472.3 | 465 | 1,029 |
| September 04, 2025 | 468.2 | 471.1 | 471.1 | 471.5 | 467.9 | 640 |
| September 03, 2025 | 468.8 | 466.65 | 466.65 | 469.45 | 466.15 | 872 |
| September 02, 2025 | 468.95 | 466 | 466 | 470.75 | 466 | 595 |
| September 01, 2025 | 468.75 | 469.85 | 469.85 | 469.85 | 468.5 | 653 |
| August 29, 2025 | 471.15 | 468.6 | 468.6 | 471.7 | 468.15 | 1,001 |
| August 28, 2025 | 473.45 | 470.25 | 470.25 | 473.75 | 469.4 | 1,482 |
| August 27, 2025 | 471.6 | 473 | 473 | 474 | 471.5 | 708 |
| August 26, 2025 | 469.05 | 468.3 | 468.3 | 469.05 | 467.6 | 3,895 |
| August 25, 2025 | 469.3 | 468.6 | 468.6 | 469.9 | 468.1 | 1,023 |
| August 22, 2025 | 465.5 | 470.55 | 470.55 | 470.55 | 465.5 | 5,901 |
| August 21, 2025 | 465.45 | 465.6 | 465.6 | 465.65 | 462.65 | 4,036 |
| August 20, 2025 | 464.4 | 464.4 | 464.4 | 464.9 | 462.95 | 1,873 |
| August 19, 2025 | 463.15 | 464.85 | 464.85 | 467 | 462.15 | 2,504 |
| August 18, 2025 | 462.5 | 464.05 | 464.05 | 464.5 | 461.7 | 677 |
| 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 |