549.14
-1.3(-0.24%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2025 | 549.36 | 549.14 | 549.14 | 549.36 | 548.66 | 6 |
| September 29, 2025 | 551.32 | 550.44 | 550.44 | 552.36 | 550.44 | 1 |
| September 26, 2025 | 548.94 | 548.48 | 548.48 | 550.98 | 548.24 | 2 |
| September 25, 2025 | 547.58 | 548.98 | 548.98 | 548.98 | 546.4 | 1 |
| September 24, 2025 | 548.32 | 548.96 | 548.96 | 550.46 | 548.32 | 5 |
| September 23, 2025 | 550.24 | 549.9 | 549.9 | 550.26 | 549.66 | 289 |
| September 22, 2025 | 549.22 | 549.72 | 549.72 | 549.72 | 547.26 | 27 |
| September 19, 2025 | 546.18 | 547.5 | 547.5 | 547.72 | 546.18 | 36 |
| September 18, 2025 | 544.84 | 546.8 | 546.8 | 546.8 | 544.84 | 18 |
| September 17, 2025 | 540.36 | 539.8 | 539.8 | 540.36 | 539.8 | 51 |
| September 16, 2025 | 544.12 | 540.4 | 540.4 | 544.82 | 540.4 | 3 |
| September 15, 2025 | 544.82 | 544.42 | 544.42 | 545.18 | 543.62 | 9 |
| September 12, 2025 | 543.04 | 544.34 | 544.34 | 544.68 | 543.04 | 14 |
| September 11, 2025 | 542.04 | 543.78 | 543.78 | 543.78 | 542.04 | 1 |
| September 10, 2025 | 541.3 | 540.14 | 540.14 | 541.3 | 540.14 | 55 |
| September 09, 2025 | 535.86 | 536.74 | 536.74 | 536.74 | 535.44 | 109 |
| September 08, 2025 | 536 | 536.16 | 536.16 | 536.36 | 536 | 5 |
| September 05, 2025 | 540.62 | 533.04 | 533.04 | 540.62 | 532.16 | 5 |
| September 04, 2025 | 536.08 | 538.22 | 538.22 | 538.22 | 536.08 | 7 |
| September 03, 2025 | 534.72 | 533.46 | 533.46 | 536.06 | 533.46 | 8 |
| September 02, 2025 | 534.18 | 529.1 | 529.1 | 534.18 | 529.1 | 10 |
| September 01, 2025 | 533.34 | 535.02 | 535.02 | 535.02 | 533.34 | 9 |
| August 29, 2025 | 539.16 | 533.96 | 533.96 | 539.16 | 533.5 | 17 |
| August 28, 2025 | 538.86 | 537.82 | 537.82 | 539.2 | 537.52 | 190 |
| August 27, 2025 | 539.08 | 539.96 | 539.96 | 540.72 | 539.08 | 71 |
| August 26, 2025 | 535.16 | 534.6 | 534.6 | 535.44 | 534.56 | 1 |
| August 25, 2025 | 533.4 | 535.2 | 535.2 | 535.2 | 533.4 | 6 |
| August 22, 2025 | 530.6 | 534.7 | 534.7 | 534.7 | 530.6 | 13 |
| August 21, 2025 | 532.08 | 531.8 | 531.8 | 532.08 | 529.84 | 46 |
| August 20, 2025 | 531.8 | 529.04 | 529.04 | 532.08 | 529.04 | 63 |
| August 19, 2025 | 533.7 | 533.12 | 533.12 | 534.16 | 533.12 | 80 |
| August 18, 2025 | 533.3 | 533.82 | 533.82 | 533.82 | 533.3 | 1 |
| August 15, 2025 | 537.28 | 532.94 | 532.94 | 537.28 | 532.94 | 16 |
| August 14, 2025 | 534.46 | 535.66 | 535.66 | 535.66 | 534.46 | 22 |
| August 13, 2025 | 533.52 | 532.38 | 532.38 | 533.52 | 532.38 | 40 |
| August 12, 2025 | 531.72 | 532 | 532 | 532.42 | 530.88 | 4 |
| August 11, 2025 | 531.44 | 532.74 | 532.74 | 533.26 | 531.44 | 8 |
| August 08, 2025 | 527.62 | 528.6 | 528.6 | 528.92 | 527.62 | 7 |
| August 07, 2025 | 527.16 | 527.2 | 527.2 | 530.1 | 527.16 | 1 |
| August 06, 2025 | 528.58 | 527.16 | 527.16 | 528.58 | 526.16 | 6 |
| August 05, 2025 | 531.64 | 525.84 | 525.84 | 532.1 | 525.84 | 56 |
| August 04, 2025 | 523.12 | 527.82 | 527.82 | 527.82 | 523.12 | 27 |
| August 01, 2025 | 535.06 | 522.32 | 522.32 | 535.06 | 521.24 | 152 |
| July 31, 2025 | 542.5 | 540.48 | 540.48 | 543.32 | 540.48 | 30 |
| July 30, 2025 | 533.92 | 537.48 | 537.48 | 538.32 | 533.92 | 30 |
| July 29, 2025 | 536.1 | 534.44 | 534.44 | 536.1 | 534.44 | 25 |
| July 28, 2025 | 530.04 | 532.02 | 532.02 | 532.02 | 530.04 | 23 |
| July 25, 2025 | 526.38 | 527.52 | 525.55 | 527.68 | 526.38 | 21 |
| July 24, 2025 | 524.88 | 525.38 | 523.42 | 525.72 | 524.88 | 13 |
| July 23, 2025 | 523.1 | 523.76 | 521.8 | 523.96 | 522.88 | 6 |
| July 22, 2025 | 523.58 | 520.92 | 518.97 | 523.58 | 520.92 | 21 |
| July 21, 2025 | 526.1 | 525.14 | 523.18 | 527 | 525.14 | 3 |
| July 18, 2025 | 527.22 | 524.66 | 522.7 | 527.22 | 524.66 | 29 |
| July 17, 2025 | 525.38 | 526.62 | 524.65 | 526.62 | 524.68 | 291 |
| July 16, 2025 | 519.58 | 514.44 | 512.52 | 522.9 | 514.44 | 44 |
| July 15, 2025 | 522.6 | 524.16 | 522.2 | 524.16 | 522.6 | 14 |
| July 14, 2025 | 517.36 | 519.92 | 517.98 | 519.92 | 517.36 | 200 |
| July 11, 2025 | 520.02 | 518.92 | 516.98 | 520.02 | 517.54 | 141 |
| July 10, 2025 | 516.76 | 521.62 | 519.67 | 521.62 | 516.76 | 82 |
| July 09, 2025 | 515.2 | 517.42 | 515.49 | 517.42 | 515.2 | 30 |