466.59
-5.39(-1.14%)
Currency In EUR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 08, 2025 | 468.75 | 471.98 | 471.98 | 471.98 | 468.75 | 141 |
September 05, 2025 | 463.63 | 461.01 | 461.01 | 464.2 | 461.01 | 521 |
September 04, 2025 | 460.13 | 462.7 | 462.7 | 462.7 | 459.66 | 19 |
September 03, 2025 | 455.2 | 456.2 | 456.2 | 457.4 | 455.2 | 49 |
September 02, 2025 | 460.35 | 456.37 | 456.37 | 460.35 | 455.01 | 1,029 |
September 01, 2025 | 457.7 | 458.64 | 458.64 | 458.9 | 457.44 | 132 |
August 29, 2025 | 458.39 | 454.14 | 454.14 | 458.42 | 454.14 | 230 |
August 28, 2025 | 462.36 | 460.68 | 460.68 | 462.36 | 459.66 | 24 |
August 27, 2025 | 457.7 | 457.62 | 457.62 | 457.7 | 456.68 | 206 |
August 26, 2025 | 457.25 | 457.97 | 457.97 | 458.77 | 456.02 | 298 |
August 25, 2025 | 462.71 | 461.47 | 461.47 | 462.71 | 461.36 | 44 |
August 22, 2025 | 462.62 | 463.72 | 463.72 | 464.23 | 462.62 | 145 |
August 21, 2025 | 459.62 | 461.43 | 461.43 | 461.43 | 459.2 | 25 |
August 20, 2025 | 462.56 | 461.5 | 461.5 | 463.13 | 460.58 | 114 |
August 19, 2025 | 465.18 | 465.63 | 465.63 | 467.49 | 465.18 | 29 |
August 18, 2025 | 465.91 | 466.74 | 466.74 | 466.74 | 464.66 | 58 |
August 15, 2025 | 464.23 | 462.96 | 462.96 | 464.23 | 462.55 | 83 |
August 14, 2025 | 455.49 | 457.76 | 457.76 | 458.22 | 455.27 | 110 |
August 13, 2025 | 461.55 | 458.98 | 458.98 | 462.26 | 458.64 | 166 |
August 12, 2025 | 456.43 | 460.54 | 460.54 | 460.72 | 456 | 601 |
August 11, 2025 | 454.82 | 455.27 | 455.27 | 455.27 | 454.24 | 91 |
August 08, 2025 | 450.76 | 454.09 | 454.09 | 454.09 | 450.7 | 104 |
August 07, 2025 | 445.24 | 445.77 | 445.77 | 448.18 | 444.94 | 142 |
August 06, 2025 | 442.11 | 442.62 | 442.62 | 442.62 | 441.69 | 52 |
August 05, 2025 | 438.84 | 437.36 | 437.36 | 438.84 | 437.36 | 33 |
August 04, 2025 | 435.37 | 436.87 | 436.87 | 437.21 | 435.37 | 424 |
August 01, 2025 | 439.94 | 431.65 | 431.65 | 439.94 | 431.39 | 30 |
July 31, 2025 | 437.72 | 437.62 | 437.62 | 442.35 | 437.62 | 188 |
July 30, 2025 | 435.17 | 435.47 | 435.47 | 436.26 | 435.17 | 44 |
July 29, 2025 | 434.01 | 431.7 | 431.7 | 434.44 | 431.7 | 8 |
July 28, 2025 | 435.89 | 433.79 | 433.79 | 436.06 | 433.79 | 75 |
July 25, 2025 | 438.57 | 438.47 | 438.47 | 439.09 | 437.87 | 66 |
July 24, 2025 | 443.56 | 441.83 | 441.83 | 443.56 | 440.81 | 249 |
July 23, 2025 | 435.32 | 438.71 | 438.71 | 438.71 | 435.32 | 151 |
July 22, 2025 | 422.9 | 421.78 | 421.78 | 422.9 | 420.99 | 36 |
July 21, 2025 | 422.19 | 423.45 | 423.45 | 423.45 | 421.43 | 1 |
July 18, 2025 | 422.72 | 421.47 | 421.47 | 422.72 | 421.47 | 23 |
July 17, 2025 | 423.22 | 423.78 | 423.78 | 423.96 | 422.88 | 23 |
July 16, 2025 | 419.62 | 415.15 | 415.15 | 419.89 | 415.15 | 1,104 |
July 15, 2025 | 421.14 | 420.67 | 420.67 | 421.4 | 420.67 | 104 |
July 14, 2025 | 420.19 | 421.41 | 421.41 | 421.41 | 420.05 | 2 |
July 11, 2025 | 420.66 | 420.19 | 420.19 | 420.66 | 419.05 | 49 |
July 10, 2025 | 419.08 | 420.31 | 420.31 | 420.31 | 419.08 | 103 |
July 09, 2025 | 421.17 | 420.97 | 420.97 | 421.82 | 420.87 | 103 |
July 08, 2025 | 421 | 422.14 | 422.14 | 422.25 | 421 | 159 |
July 07, 2025 | 418.99 | 421 | 421 | 421.97 | 418.61 | 129 |
July 04, 2025 | 421.24 | 421.24 | 421.24 | 421.34 | 420.29 | 1 |
July 03, 2025 | 421.1 | 424.56 | 424.56 | 424.56 | 421.1 | 77 |
July 02, 2025 | 421.42 | 420.3 | 420.3 | 421.42 | 419.77 | 77 |
July 01, 2025 | 420.86 | 420.43 | 420.43 | 420.86 | 419.84 | 174 |
June 30, 2025 | 424.77 | 423.68 | 423.68 | 424.77 | 423.59 | 49 |
June 27, 2025 | 423.53 | 427.53 | 427.53 | 427.53 | 423.53 | 302 |
June 26, 2025 | 417.07 | 418.2 | 418.2 | 418.53 | 417.07 | 132 |
June 25, 2025 | 414.21 | 414.01 | 414.01 | 415.61 | 414.01 | 3 |
June 24, 2025 | 414.53 | 412.53 | 412.53 | 414.53 | 412.53 | 125 |
June 23, 2025 | 411.57 | 412.43 | 412.43 | 413.52 | 411.57 | 220 |
June 20, 2025 | 412.06 | 412.71 | 412.71 | 413.42 | 412.06 | 157 |
June 19, 2025 | 415.99 | 414.35 | 414.35 | 416.52 | 414.35 | 373 |
June 18, 2025 | 417.91 | 416.16 | 416.16 | 417.91 | 415.12 | 373 |
June 17, 2025 | 414.38 | 413.07 | 413.07 | 414.38 | 412.77 | 198 |