509.00
-3.9(-0.76%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 517.3 | 509 | 509 | 518.1 | 509 | 109 |
| September 04, 2025 | 507.6 | 512.9 | 512.9 | 512.9 | 506.4 | 58 |
| September 03, 2025 | 506.9 | 506.8 | 506.8 | 508.7 | 503.6 | 78 |
| September 02, 2025 | 518.8 | 506.1 | 506.1 | 518.8 | 506.1 | 291 |
| September 01, 2025 | 526.3 | 516.9 | 516.9 | 526.3 | 514.1 | 25 |
| August 29, 2025 | 522.2 | 516.2 | 516.2 | 522.2 | 516.2 | 12 |
| August 28, 2025 | 520.4 | 526.5 | 526.5 | 526.5 | 517.7 | 77 |
| August 27, 2025 | 512.2 | 517.4 | 517.4 | 517.4 | 512.2 | 208 |
| August 26, 2025 | 511 | 512.5 | 512.5 | 512.5 | 511 | 152 |
| August 25, 2025 | 516.9 | 513.9 | 513.9 | 517.5 | 513 | 152 |
| August 22, 2025 | 520.1 | 521.4 | 521.4 | 521.4 | 520.1 | 7 |
| August 21, 2025 | 515.5 | 515.2 | 515.2 | 515.5 | 515.2 | 8 |
| August 20, 2025 | 522.4 | 518.9 | 518.9 | 524.4 | 515.6 | 93 |
| August 19, 2025 | 533 | 527.1 | 527.1 | 535.9 | 527.1 | 77 |
| August 18, 2025 | 524.9 | 532.3 | 532.3 | 533.6 | 524.9 | 11 |
| August 15, 2025 | 530.7 | 524.6 | 524.6 | 530.7 | 519 | 86 |
| August 14, 2025 | 529.6 | 526.6 | 526.6 | 530.7 | 522.9 | 167 |
| August 13, 2025 | 535 | 527.2 | 527.2 | 536.4 | 527.2 | 153 |
| August 12, 2025 | 530.8 | 532.3 | 532.3 | 533.9 | 525.4 | 79 |
| August 11, 2025 | 531.7 | 529.6 | 529.6 | 533.8 | 529.6 | 70 |
| August 08, 2025 | 534.4 | 532.1 | 532.1 | 534.8 | 532.1 | 14 |
| August 07, 2025 | 538.9 | 529.5 | 529.5 | 541 | 529.5 | 283 |
| August 06, 2025 | 541.9 | 534.7 | 534.7 | 545.4 | 534.7 | 94 |
| August 05, 2025 | 550.5 | 541.2 | 541.2 | 553.8 | 541.2 | 329 |
| August 04, 2025 | 538 | 543.4 | 543.4 | 543.6 | 535.1 | 167 |
| August 01, 2025 | 552 | 534.8 | 534.8 | 552 | 532.6 | 423 |
| July 31, 2025 | 564.1 | 559.4 | 559.4 | 572.8 | 559.4 | 362 |
| July 30, 2025 | 552.3 | 561.1 | 561.1 | 561.4 | 551.7 | 452 |
| July 29, 2025 | 530.9 | 552.1 | 552.1 | 559.7 | 530.1 | 919 |
| July 28, 2025 | 514.6 | 507 | 507 | 521.6 | 507 | 68 |
| July 25, 2025 | 521.2 | 515.9 | 515.9 | 521.3 | 515.9 | 217 |
| July 24, 2025 | 522.2 | 517.3 | 517.3 | 522.7 | 517.3 | 495 |
| July 23, 2025 | 524.9 | 518.3 | 518.3 | 525.9 | 518.3 | 294 |
| July 22, 2025 | 504.4 | 508.2 | 508.2 | 508.2 | 501.2 | 729 |
| July 21, 2025 | 501.7 | 503.1 | 503.1 | 505.3 | 498.4 | 488 |
| July 18, 2025 | 505.5 | 502.1 | 502.1 | 512.2 | 501.3 | 311 |
| July 17, 2025 | 484.1 | 495.35 | 495.35 | 495.35 | 483 | 274 |
| July 16, 2025 | 487.85 | 473.5 | 473.5 | 492 | 473.5 | 257 |
| July 15, 2025 | 473.95 | 484.45 | 484.45 | 490 | 472.85 | 249 |
| July 14, 2025 | 481.4 | 477.65 | 477.65 | 499.3 | 477.65 | 873 |
| July 11, 2025 | 483.35 | 487.5 | 487.5 | 488.95 | 478.95 | 129 |
| July 10, 2025 | 468.8 | 481.35 | 481.35 | 481.35 | 468.8 | 470 |
| July 09, 2025 | 468.9 | 465.5 | 465.5 | 472.65 | 465.5 | 102 |
| July 08, 2025 | 460 | 464.3 | 464.3 | 464.3 | 460 | 4 |
| July 07, 2025 | 462.95 | 460.25 | 460.25 | 468.05 | 460.25 | 91 |
| July 04, 2025 | 465.7 | 463.9 | 463.9 | 472.4 | 463.9 | 80 |
| July 03, 2025 | 465.6 | 463.5 | 463.5 | 472.3 | 457.25 | 732 |
| July 02, 2025 | 444.5 | 446.3 | 446.3 | 446.3 | 437.3 | 57 |
| July 01, 2025 | 436.8 | 435.15 | 435.15 | 436.8 | 432 | 29 |
| June 30, 2025 | 429.7 | 437.35 | 437.35 | 437.35 | 429.7 | 35 |
| June 27, 2025 | 425.15 | 436.55 | 436.55 | 442 | 425.1 | 132 |
| June 26, 2025 | 416.05 | 421 | 421 | 423.2 | 416.05 | 61 |
| June 25, 2025 | 414 | 408.35 | 408.35 | 414.2 | 408.35 | 43 |
| June 24, 2025 | 407.75 | 413.05 | 413.05 | 413.6 | 407.75 | 125 |
| June 23, 2025 | 407.85 | 408.5 | 408.5 | 411 | 402.8 | 90 |
| June 20, 2025 | 406.65 | 410.55 | 410.55 | 416.4 | 406.65 | 221 |
| June 19, 2025 | 404.7 | 404.75 | 404.75 | 404.75 | 404.7 | 5 |
| June 18, 2025 | 408.25 | 412.85 | 412.85 | 412.85 | 408.25 | 18 |
| June 17, 2025 | 415.7 | 417.35 | 417.35 | 419.45 | 414 | 44 |
| June 16, 2025 | 415 | 413.7 | 413.7 | 415.9 | 413.7 | 122 |