9,070.00
+20(+0.22%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 8,890 | 9,050 | 9,120 | 9,120 | 8,850 | 25 |
| January 12, 2026 | 8,850 | 8,880 | 8,880 | 8,960 | 8,850 | 20 |
| January 09, 2026 | 8,610 | 8,660 | 8,660 | 8,660 | 8,610 | 16 |
| January 08, 2026 | 8,760 | 8,710 | 8,730 | 8,800 | 8,690 | 42 |
| January 07, 2026 | 8,570 | 8,770 | 8,770 | 8,770 | 8,570 | 7 |
| January 06, 2026 | 8,370 | 8,535 | 8,535 | 8,535 | 8,370 | 24 |
| January 05, 2026 | 8,390 | 8,320 | 8,400 | 8,430 | 8,240 | 9 |
| January 02, 2026 | 8,010 | 8,210 | 8,210 | 8,270 | 8,010 | 21 |
| December 31, 2025 | 7,760 | 7,780 | 7,780 | 7,940 | 7,760 | 9 |
| December 30, 2025 | 7,790 | 7,770 | 7,760 | 7,820 | 7,720 | 9 |
| December 29, 2025 | 7,760 | 7,840 | 7,740 | 7,860 | 7,700 | 9 |
| December 24, 2025 | 7,710 | 7,760 | 7,760 | 7,820 | 7,650 | 3 |
| December 23, 2025 | 7,770 | 7,760 | 7,760 | 7,810 | 7,680 | 3 |
| December 22, 2025 | 7,660 | 7,720 | 7,720 | 7,720 | 7,660 | 6 |
| December 19, 2025 | 7,780 | 7,840 | 7,840 | 7,840 | 7,780 | 6 |
| December 18, 2025 | 7,690 | 7,660 | 7,660 | 7,690 | 7,660 | 5 |
| December 17, 2025 | 7,580 | 7,610 | 7,610 | 7,610 | 7,580 | 120 |
| December 16, 2025 | 7,570 | 7,780 | 7,710 | 7,780 | 7,570 | 4 |
| December 15, 2025 | 7,490 | 7,530 | 7,530 | 7,540 | 7,450 | 2 |
| December 12, 2025 | 7,720 | 7,510 | 7,590 | 7,730 | 7,480 | 2 |
| December 11, 2025 | 7,703.85 | 7,703.85 | 7,703.85 | 7,703.85 | 7,703.85 | 73 |
| December 10, 2025 | 7,660 | 7,653.83 | 7,653.83 | 7,690 | 7,630 | 93 |
| December 09, 2025 | 7,560 | 7,610 | 7,610 | 7,610 | 7,560 | 8 |
| December 08, 2025 | 7,700 | 7,600 | 7,600 | 7,700 | 7,600 | 2 |
| December 05, 2025 | 7,710 | 7,702.38 | 7,702.38 | 7,710 | 7,702.38 | 84 |
| December 04, 2025 | 7,660 | 7,690 | 7,690 | 7,730 | 7,610 | 26 |
| December 03, 2025 | 7,590 | 7,620 | 7,620 | 7,680 | 7,550 | 13 |
| December 02, 2025 | 7,650 | 7,550 | 7,550 | 7,670 | 7,550 | 4 |
| December 01, 2025 | 7,730 | 7,600 | 7,600 | 7,860 | 7,590 | 1 |
| November 28, 2025 | 7,800 | 7,710 | 7,710 | 7,960 | 7,710 | 59 |
| November 27, 2025 | 7,760 | 7,760 | 7,760 | 7,770 | 7,700 | 2 |
| November 26, 2025 | 7,830 | 7,730 | 7,700 | 7,830 | 7,660 | 16 |
| November 25, 2025 | 7,870 | 7,820 | 7,820 | 7,870 | 7,800 | 52 |
| November 24, 2025 | 7,785 | 7,800 | 7,800 | 7,800 | 7,785 | 7 |
| November 21, 2025 | 7,550 | 7,740 | 7,700 | 7,790 | 7,550 | 16 |
| November 20, 2025 | 7,780 | 7,700 | 7,700 | 7,780 | 7,610 | 7 |
| November 19, 2025 | 7,290 | 7,540 | 7,440 | 7,560 | 7,270 | 20 |
| November 18, 2025 | 7,300 | 7,310 | 7,310 | 7,330 | 7,300 | 16 |
| November 17, 2025 | 7,560 | 7,410 | 7,410 | 7,660 | 7,380 | 34 |
| November 14, 2025 | 7,570 | 7,550 | 7,550 | 7,590 | 7,470 | 8 |
| November 13, 2025 | 7,670 | 7,540 | 7,540 | 7,670 | 7,520 | 6 |
| November 12, 2025 | 7,400 | 7,700 | 7,700 | 7,730 | 7,400 | 4 |
| November 11, 2025 | 7,620 | 7,650 | 7,650 | 7,750 | 7,400 | 5 |
| November 10, 2025 | 7,530 | 7,600 | 7,600 | 7,680 | 7,400 | 13 |
| November 07, 2025 | 7,600 | 7,500 | 7,530 | 7,750 | 7,500 | 6 |
| November 06, 2025 | 7,630 | 7,520 | 7,520 | 7,630 | 7,520 | 26 |
| November 05, 2025 | 7,460 | 7,580 | 7,580 | 7,580 | 7,460 | 13 |
| November 04, 2025 | 7,390 | 7,490 | 7,490 | 7,490 | 7,390 | 6 |
| November 03, 2025 | 7,570 | 7,470 | 7,470 | 7,570 | 7,470 | 6 |
| October 31, 2025 | 7,700 | 7,570 | 7,570 | 7,700 | 7,570 | 4 |
| October 30, 2025 | 7,840 | 7,670 | 7,670 | 7,880 | 7,670 | 12 |
| October 29, 2025 | 7,930 | 7,840 | 7,840 | 7,930 | 7,840 | 8 |
| October 28, 2025 | 8,040 | 8,060 | 8,060 | 8,090 | 8,040 | 241 |
| October 27, 2025 | 8,130 | 8,140 | 8,140 | 8,140 | 8,130 | 5 |
| October 24, 2025 | 8,280 | 8,120 | 8,120 | 8,300 | 8,100 | 6 |
| October 23, 2025 | 8,170 | 8,130 | 8,130 | 8,170 | 8,130 | 7 |
| October 22, 2025 | 8,260 | 8,280 | 8,280 | 8,280 | 8,260 | 34 |
| October 21, 2025 | 8,150 | 8,220 | 8,220 | 8,220 | 8,150 | 13 |
| October 20, 2025 | 8,060 | 8,080 | 8,080 | 8,080 | 8,060 | 29 |
| October 17, 2025 | 8,020 | 8,030 | 7,960 | 8,030 | 7,910 | 64 |