1,376.60
-56.2(-3.92%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 1,368.2 | 1,376.6 | 1,376.6 | 1,383.8 | 1,364.2 | 67 |
| January 13, 2026 | 1,433.2 | 1,432.8 | 1,432.8 | 1,452.4 | 1,423.8 | 27 |
| January 12, 2026 | 1,432.6 | 1,429.2 | 1,429.2 | 1,433.4 | 1,418.8 | 19 |
| January 09, 2026 | 1,438.2 | 1,458 | 1,458 | 1,462 | 1,435.2 | 100 |
| January 08, 2026 | 1,473.8 | 1,440.4 | 1,440.4 | 1,477.6 | 1,440.4 | 92 |
| January 07, 2026 | 1,458.2 | 1,470.4 | 1,470.4 | 1,474 | 1,458.2 | 53 |
| January 06, 2026 | 1,424.6 | 1,458 | 1,458 | 1,459.4 | 1,404.6 | 129 |
| January 05, 2026 | 1,419.4 | 1,449.2 | 1,449.2 | 1,454.6 | 1,405.8 | 503 |
| January 02, 2026 | 1,383 | 1,396.8 | 1,396.8 | 1,413.2 | 1,377 | 131 |
| December 30, 2025 | 1,374 | 1,379.4 | 1,379.4 | 1,379.8 | 1,370.4 | 56 |
| December 29, 2025 | 1,368.8 | 1,373.6 | 1,373.6 | 1,382.4 | 1,368 | 258 |
| December 23, 2025 | 1,380.8 | 1,364 | 1,364 | 1,385.8 | 1,363 | 37 |
| December 22, 2025 | 1,379.2 | 1,374 | 1,374 | 1,380 | 1,372 | 70 |
| December 19, 2025 | 1,371.8 | 1,376 | 1,376 | 1,379.6 | 1,369 | 110 |
| December 18, 2025 | 1,333.8 | 1,372.8 | 1,372.8 | 1,381 | 1,333.8 | 277 |
| December 17, 2025 | 1,344.8 | 1,332 | 1,332 | 1,351.6 | 1,332 | 54 |
| December 16, 2025 | 1,351 | 1,351.4 | 1,351.4 | 1,364.2 | 1,345.4 | 143 |
| December 15, 2025 | 1,344.4 | 1,346 | 1,346 | 1,355 | 1,344.4 | 31 |
| December 12, 2025 | 1,354.2 | 1,333.2 | 1,333.2 | 1,354.2 | 1,333.2 | 81 |
| December 11, 2025 | 1,322.8 | 1,331.4 | 1,331.4 | 1,332 | 1,312.4 | 166 |
| December 10, 2025 | 1,307 | 1,332 | 1,332 | 1,332 | 1,305.4 | 40 |
| December 09, 2025 | 1,339 | 1,323.8 | 1,323.8 | 1,339.6 | 1,323.8 | 38 |
| December 08, 2025 | 1,356.2 | 1,339.8 | 1,339.8 | 1,370.4 | 1,335.6 | 62 |
| December 05, 2025 | 1,328.2 | 1,352.2 | 1,352.2 | 1,355.4 | 1,324.6 | 738 |
| December 04, 2025 | 1,367.2 | 1,330.8 | 1,330.8 | 1,386 | 1,329.2 | 64 |
| December 03, 2025 | 1,382.8 | 1,362.2 | 1,362.2 | 1,384.4 | 1,350.8 | 219 |
| December 02, 2025 | 1,332.6 | 1,349.4 | 1,349.4 | 1,359.4 | 1,330 | 153 |
| December 01, 2025 | 1,336.2 | 1,347 | 1,347 | 1,353.8 | 1,336.2 | 364 |
| November 28, 2025 | 1,344 | 1,339 | 1,339 | 1,344 | 1,335 | 102 |
| November 27, 2025 | 1,332.8 | 1,345.8 | 1,345.8 | 1,360 | 1,332.8 | 103 |
| November 26, 2025 | 1,340.2 | 1,335.6 | 1,335.6 | 1,340.2 | 1,319.6 | 115 |
| November 25, 2025 | 1,310.4 | 1,321.2 | 1,321.2 | 1,321.2 | 1,305.6 | 92 |
| November 24, 2025 | 1,303.4 | 1,316.8 | 1,316.8 | 1,323.4 | 1,300 | 159 |
| November 21, 2025 | 1,290.2 | 1,296.4 | 1,296.4 | 1,296.4 | 1,284.4 | 368 |
| November 20, 2025 | 1,339.6 | 1,308.4 | 1,308.4 | 1,339.6 | 1,308.4 | 167 |
| November 19, 2025 | 1,311.4 | 1,328 | 1,328 | 1,352 | 1,300.2 | 485 |
| November 18, 2025 | 1,341.2 | 1,321.8 | 1,321.8 | 1,344.4 | 1,318.6 | 775 |
| November 17, 2025 | 1,402 | 1,373.6 | 1,373.6 | 1,402 | 1,354.6 | 227 |
| November 14, 2025 | 1,403.8 | 1,409.4 | 1,409.4 | 1,412.2 | 1,386 | 231 |
| November 13, 2025 | 1,466 | 1,426.2 | 1,426.2 | 1,475.2 | 1,426.2 | 107 |
| November 12, 2025 | 1,469.8 | 1,459.6 | 1,459.6 | 1,469.8 | 1,449.2 | 243 |
| November 11, 2025 | 1,391.8 | 1,471.4 | 1,471.4 | 1,471.4 | 1,388.6 | 698 |
| November 10, 2025 | 1,364.2 | 1,357.4 | 1,357.4 | 1,365.4 | 1,349.2 | 142 |
| November 07, 2025 | 1,374.8 | 1,334.2 | 1,334.2 | 1,377.4 | 1,334.2 | 330 |
| November 06, 2025 | 1,405 | 1,367.6 | 1,367.6 | 1,407.8 | 1,367.6 | 126 |
| November 05, 2025 | 1,393.2 | 1,406.4 | 1,406.4 | 1,407 | 1,393 | 82 |
| November 04, 2025 | 1,419 | 1,409.6 | 1,409.6 | 1,419 | 1,402 | 40 |
| November 03, 2025 | 1,478.8 | 1,438.2 | 1,438.2 | 1,486.8 | 1,438.2 | 325 |
| October 31, 2025 | 1,523.4 | 1,489.4 | 1,489.4 | 1,527 | 1,482 | 268 |
| October 30, 2025 | 1,523 | 1,510.6 | 1,510.6 | 1,523 | 1,484.2 | 742 |
| October 29, 2025 | 1,555 | 1,517.4 | 1,517.4 | 1,595 | 1,517.4 | 2,353 |
| October 28, 2025 | 1,509.4 | 1,509.4 | 1,509.4 | 1,509.4 | 1,509.4 | 527 |
| October 27, 2025 | 1,529.2 | 1,509.4 | 1,509.4 | 1,534.4 | 1,504 | 255 |
| October 24, 2025 | 1,503.2 | 1,511.6 | 1,511.6 | 1,521 | 1,503.2 | 156 |
| October 23, 2025 | 1,505.8 | 1,496.8 | 1,496.8 | 1,505.8 | 1,484.8 | 20 |
| October 22, 2025 | 1,477.6 | 1,486 | 1,486 | 1,512.6 | 1,477.6 | 134 |
| October 21, 2025 | 1,451.6 | 1,477.8 | 1,477.8 | 1,477.8 | 1,451.6 | 37 |
| October 20, 2025 | 1,462.4 | 1,468.4 | 1,468.4 | 1,470 | 1,452.8 | 150 |
| October 17, 2025 | 1,451.6 | 1,449.8 | 1,449.8 | 1,451.8 | 1,430.4 | 376 |
| October 16, 2025 | 1,439.2 | 1,465 | 1,465 | 1,473.2 | 1,439.2 | 384 |