490.20
+12.49999(+2.62%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 487.4 | 490.2 | 490.2 | 491.8 | 487.2 | 1,638 |
| December 03, 2025 | 486 | 477.7 | 477.7 | 486 | 477.7 | 544 |
| December 02, 2025 | 478.98 | 479.5 | 479.5 | 483.8 | 478.98 | 22 |
| December 01, 2025 | 481 | 472.9 | 472.9 | 481 | 467 | 1,029 |
| November 28, 2025 | 483 | 487.7 | 487.7 | 488.2 | 483 | 142 |
| November 27, 2025 | 481.8 | 484.1 | 484.1 | 487.6 | 481.8 | 349 |
| November 26, 2025 | 473.2 | 480.1 | 480.1 | 480.8 | 466.8 | 3,109 |
| November 25, 2025 | 451.4 | 466.1 | 466.1 | 466.1 | 448 | 2,040 |
| November 24, 2025 | 454 | 453.5 | 453.5 | 456.2 | 450 | 1,676 |
| November 21, 2025 | 437 | 445.3 | 445.3 | 452.8 | 436.8 | 995 |
| November 20, 2025 | 463.2 | 456.9 | 456.9 | 469 | 456.9 | 725 |
| November 19, 2025 | 450.2 | 449.4 | 449.4 | 460.8 | 447 | 1,134 |
| November 18, 2025 | 457.2 | 449.7 | 449.7 | 459.4 | 448.6 | 1,212 |
| November 17, 2025 | 491.6 | 473.8 | 473.8 | 491.6 | 473.2 | 624 |
| November 14, 2025 | 500 | 493.1 | 493.1 | 502 | 477 | 1,805 |
| November 13, 2025 | 527 | 503.5 | 503.5 | 528 | 503.5 | 926 |
| November 12, 2025 | 517.5 | 525 | 525 | 529 | 515.5 | 2,411 |
| November 11, 2025 | 500 | 507.75 | 507.75 | 507.75 | 500 | 64 |
| November 10, 2025 | 496.8 | 500.3 | 500.3 | 503.5 | 495 | 679 |
| November 07, 2025 | 489.8 | 474.2 | 474.2 | 489.8 | 470 | 519 |
| November 06, 2025 | 503 | 486.8 | 486.8 | 504.5 | 485.8 | 861 |
| November 05, 2025 | 489.2 | 505.75 | 505.75 | 507.5 | 487.6 | 213 |
| November 04, 2025 | 492.4 | 499.3 | 499.3 | 499.3 | 484 | 578 |
| November 03, 2025 | 503 | 510 | 510 | 516.5 | 503 | 67 |
| October 31, 2025 | 508.5 | 500.5 | 500.5 | 508.5 | 499.2 | 65 |
| October 30, 2025 | 515.5 | 512 | 512 | 515.5 | 510.5 | 355 |
| October 29, 2025 | 520 | 511.25 | 511.25 | 523 | 510.5 | 267 |
| October 28, 2025 | 521 | 522.5 | 522.5 | 524 | 521 | 94 |
| October 27, 2025 | 524.5 | 523.5 | 523.5 | 524.5 | 521 | 257 |
| October 24, 2025 | 519.5 | 519.5 | 519.5 | 519.5 | 516 | 229 |
| October 23, 2025 | 513.5 | 517.5 | 517.5 | 517.5 | 507 | 116 |
| October 22, 2025 | 525 | 514.5 | 514.5 | 525 | 514.5 | 488 |
| October 21, 2025 | 523 | 527.25 | 527.25 | 527.25 | 520 | 334 |
| October 20, 2025 | 508 | 523.5 | 523.5 | 524.5 | 508 | 305 |
| October 17, 2025 | 498.4 | 496 | 496 | 505 | 488.4 | 1,463 |
| October 16, 2025 | 516 | 523.25 | 523.25 | 523.25 | 510 | 250 |
| October 15, 2025 | 525.5 | 519.5 | 519.5 | 525.5 | 519.5 | 726 |
| October 14, 2025 | 519 | 520.75 | 520.75 | 521.5 | 505 | 646 |
| October 13, 2025 | 531.5 | 531 | 531 | 535 | 528 | 2,102 |
| October 10, 2025 | 547 | 524 | 524 | 547.5 | 523 | 2,675 |
| October 09, 2025 | 551.5 | 549.25 | 549.25 | 557 | 549.25 | 346 |
| October 08, 2025 | 532.5 | 547.75 | 547.75 | 548 | 532.5 | 458 |
| October 07, 2025 | 531 | 532 | 532 | 536.5 | 529.5 | 284 |
| October 06, 2025 | 527.5 | 532.75 | 532.75 | 537.5 | 526 | 257 |
| October 03, 2025 | 538 | 531.25 | 531.25 | 538.5 | 531 | 483 |
| October 02, 2025 | 526 | 536.5 | 536.5 | 539.5 | 524 | 1,673 |
| October 01, 2025 | 493.6 | 518 | 518 | 519 | 493.6 | 438 |
| September 30, 2025 | 491 | 500.75 | 500.75 | 500.75 | 488.6 | 2,394 |
| September 29, 2025 | 497.4 | 494.4 | 494.4 | 497.6 | 490 | 1,308 |
| September 26, 2025 | 488.4 | 492.2 | 492.2 | 493.2 | 488.4 | 2,136 |
| September 25, 2025 | 484.2 | 478.9 | 478.9 | 484.2 | 471.6 | 4,085 |
| September 24, 2025 | 482.6 | 488.6 | 488.6 | 489.4 | 480 | 2,054 |
| September 23, 2025 | 485.2 | 486.1 | 486.1 | 486.6 | 484 | 958 |
| September 22, 2025 | 482 | 480.3 | 480.3 | 482 | 475 | 3,572 |
| September 19, 2025 | 490 | 487.2 | 487.2 | 490.2 | 485 | 1,454 |
| September 18, 2025 | 479.4 | 489.2 | 489.2 | 490 | 479.4 | 1,244 |
| September 17, 2025 | 475.8 | 469.5 | 469.5 | 476 | 467 | 1,444 |
| September 16, 2025 | 489.2 | 468.6 | 468.6 | 494.6 | 468.6 | 1,262 |
| September 15, 2025 | 498.6 | 494.2 | 494.2 | 500.5 | 492.4 | 504 |
| September 12, 2025 | 495 | 491.4 | 491.4 | 495 | 487.6 | 959 |