3,588.80
-5.7(-0.16%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 3,627.03 | 3,583.72 | 3,583.72 | 3,633.09 | 3,583.72 | 364 |
| December 03, 2025 | 419 | 3,619.8 | 3,619.8 | 3,619.8 | 397 | 364 |
| December 02, 2025 | 419 | 3,551 | 3,551 | 3,551 | 397 | 364 |
| December 01, 2025 | 3,408.19 | 3,272.98 | 3,272.98 | 3,408.19 | 3,272.98 | 364 |
| November 28, 2025 | 3,570.16 | 3,574.35 | 3,574.35 | 3,639.6 | 3,570.16 | 364 |
| November 27, 2025 | 3,554.28 | 3,585.74 | 3,585.74 | 3,604 | 3,554.28 | 364 |
| November 26, 2025 | 3,410.3 | 3,408.7 | 3,408.7 | 3,410.3 | 3,364.53 | 364 |
| November 25, 2025 | 3,455.89 | 3,395.78 | 3,395.78 | 3,455.89 | 3,371.76 | 364 |
| November 24, 2025 | 3,374.29 | 3,411.97 | 3,411.97 | 3,411.97 | 3,335.3 | 364 |
| November 21, 2025 | 3,327.18 | 3,308.62 | 3,308.62 | 3,327.18 | 3,171.24 | 364 |
| November 20, 2025 | 3,601.48 | 3,388.31 | 3,388.31 | 3,617.73 | 3,388.31 | 364 |
| November 19, 2025 | 3,561.7 | 3,492.51 | 3,492.51 | 3,584.35 | 3,492.51 | 364 |
| November 18, 2025 | 3,515.95 | 3,627.61 | 3,627.61 | 3,627.61 | 3,515.95 | 364 |
| November 17, 2025 | 3,725.08 | 3,662.72 | 3,662.72 | 3,763.39 | 3,662.72 | 364 |
| November 14, 2025 | 3,821.05 | 3,779.88 | 3,779.88 | 3,822.22 | 3,701.25 | 364 |
| November 13, 2025 | 4,101.44 | 3,946.89 | 3,946.89 | 4,101.44 | 3,946.89 | 364 |
| November 12, 2025 | 4,092.99 | 4,006.84 | 4,006.84 | 4,188.37 | 4,006.84 | 364 |
| November 11, 2025 | 4,176.83 | 4,090.65 | 4,090.65 | 4,180.67 | 4,090.34 | 364 |
| November 10, 2025 | 4,202.01 | 4,190.07 | 4,190.07 | 4,240.4 | 4,168.21 | 364 |
| November 07, 2025 | 4,037.24 | 4,010.24 | 4,010.24 | 4,042.56 | 3,956.92 | 364 |
| November 06, 2025 | 4,113.8 | 3,994.9 | 3,994.9 | 4,120.7 | 3,994.9 | 364 |
| November 05, 2025 | 4,060.51 | 4,137.49 | 4,137.49 | 4,142.22 | 4,047.93 | 364 |
| November 04, 2025 | 4,120 | 4,023.68 | 4,023.68 | 4,162.42 | 4,023.68 | 364 |
| November 03, 2025 | 419 | 4,234.6 | 4,234.6 | 4,234.6 | 397 | 364 |
| October 31, 2025 | 4,356.24 | 4,346.9 | 4,346.9 | 4,403.45 | 4,346.9 | 364 |
| October 30, 2025 | 4,404.21 | 4,273.42 | 4,273.42 | 4,404.21 | 4,273.42 | 364 |
| October 29, 2025 | 4,505.96 | 4,399.38 | 4,399.38 | 4,505.96 | 4,399.38 | 364 |
| October 28, 2025 | 4,527.72 | 4,576.92 | 4,576.92 | 4,576.92 | 4,509.27 | 364 |
| October 27, 2025 | 4,565.72 | 4,587.16 | 4,587.16 | 4,587.16 | 4,556.33 | 364 |
| October 24, 2025 | 4,399.51 | 4,357.93 | 4,357.93 | 4,414 | 4,348.97 | 364 |
| October 23, 2025 | 4,292.96 | 4,349.02 | 4,349.02 | 4,349.02 | 4,286.85 | 364 |
| October 22, 2025 | 4,266.2 | 4,263.61 | 4,263.61 | 4,276.9 | 4,258.19 | 364 |
| October 21, 2025 | 4,239.25 | 4,489.41 | 4,489.41 | 4,489.41 | 4,234.26 | 364 |
| October 20, 2025 | 4,341.11 | 4,361.38 | 4,361.38 | 4,426.56 | 4,332.57 | 364 |
| October 17, 2025 | 4,249.47 | 4,152.93 | 4,152.93 | 4,249.47 | 4,089.97 | 364 |
| October 16, 2025 | 4,398.95 | 4,300.02 | 4,300.02 | 4,416.39 | 4,300.02 | 364 |
| October 15, 2025 | 4,456.02 | 4,403.38 | 4,403.38 | 4,505.15 | 4,403.38 | 364 |
| October 14, 2025 | 4,498.68 | 4,482.2 | 4,482.2 | 4,498.68 | 4,402.88 | 364 |
| October 13, 2025 | 4,635.58 | 4,597.27 | 4,597.27 | 4,635.58 | 4,566.19 | 364 |
| October 10, 2025 | 4,889.48 | 4,762.89 | 4,762.89 | 4,921.9 | 4,762.89 | 364 |
| October 09, 2025 | 4,885.23 | 4,889.1 | 4,889.1 | 4,951.61 | 4,868.34 | 364 |
| October 08, 2025 | 4,861.9 | 4,924.84 | 4,924.84 | 4,924.84 | 4,861.9 | 364 |
| October 07, 2025 | 4,940.25 | 4,837.14 | 4,837.14 | 4,984.51 | 4,837.14 | 364 |
| October 06, 2025 | 4,911.39 | 4,967.48 | 4,967.48 | 4,972.33 | 4,911.39 | 364 |
| October 03, 2025 | 4,753.12 | 4,825.16 | 4,825.16 | 4,868.77 | 4,745.72 | 364 |
| October 02, 2025 | 4,690.14 | 4,762.97 | 4,762.97 | 4,762.97 | 4,690.14 | 364 |
| October 01, 2025 | 4,520.39 | 4,669.01 | 4,669.01 | 4,669.01 | 4,506.99 | 364 |
| September 30, 2025 | 4,509.19 | 4,467.19 | 4,467.19 | 4,509.19 | 4,460.37 | 364 |
| September 29, 2025 | 4,412.89 | 4,515.23 | 4,515.23 | 4,531.37 | 4,407.32 | 364 |
| September 26, 2025 | 4,338.93 | 4,334.05 | 4,334.05 | 4,346.54 | 4,306.23 | 364 |
| September 25, 2025 | 4,404.41 | 4,412.06 | 4,412.06 | 4,423.29 | 4,403.03 | 364 |
| September 24, 2025 | 4,431.31 | 4,478.06 | 4,478.06 | 4,483.82 | 4,431.31 | 364 |
| September 23, 2025 | 4,428.2 | 4,429.2 | 4,429.2 | 4,445.38 | 4,428.2 | 364 |
| September 22, 2025 | 4,457.56 | 4,434.82 | 4,434.82 | 4,457.56 | 4,425.05 | 364 |
| September 19, 2025 | 4,614.49 | 4,574.56 | 4,574.56 | 4,616.07 | 4,574.56 | 364 |
| September 18, 2025 | 4,614.02 | 4,646.63 | 4,646.63 | 4,646.63 | 4,604.96 | 364 |
| September 17, 2025 | 4,591.82 | 4,530.26 | 4,530.26 | 4,603.72 | 4,528.66 | 364 |
| September 16, 2025 | 4,554.31 | 4,538.92 | 4,538.92 | 4,564.45 | 4,518.48 | 364 |
| September 15, 2025 | 4,621.27 | 4,530.43 | 4,530.43 | 4,621.27 | 4,518.7 | 364 |
| September 12, 2025 | 4,559.16 | 4,570.69 | 4,570.69 | 4,577.44 | 4,553.99 | 364 |
