662.20
-4.15(-0.62%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 672.5 | 662.2 | 661.4 | 674.8 | 661.4 | 100 |
| January 13, 2026 | 667.1 | 666.35 | 666.35 | 667.3 | 661 | 75 |
| January 12, 2026 | 653.2 | 662.1 | 662.1 | 664 | 648.7 | 156 |
| January 09, 2026 | 639.3 | 655.7 | 655.7 | 657.3 | 639.3 | 180 |
| January 08, 2026 | 633 | 627.35 | 627.35 | 633 | 627.35 | 74 |
| January 07, 2026 | 633.1 | 633.95 | 633.95 | 635 | 631.96 | 131 |
| January 06, 2026 | 630.8 | 637 | 637 | 638.9 | 630.6 | 707 |
| January 05, 2026 | 628.8 | 633.6 | 633.6 | 633.6 | 624.9 | 418 |
| January 02, 2026 | 589.7 | 609.5 | 609.5 | 612.2 | 589.7 | 252 |
| December 31, 2025 | 592.2 | 590 | 590 | 592.2 | 589.1 | 6 |
| December 30, 2025 | 590 | 600.85 | 600.85 | 600.85 | 590 | 77 |
| December 29, 2025 | 577.8 | 582.65 | 582.65 | 582.65 | 577.8 | 8 |
| December 24, 2025 | 589.8 | 580.85 | 580.85 | 589.8 | 580.85 | 0 |
| December 23, 2025 | 576 | 579.8 | 579.8 | 581.3 | 576 | 19 |
| December 22, 2025 | 586.2 | 579.8 | 579.8 | 586.2 | 578.6 | 60 |
| December 19, 2025 | 579 | 585.95 | 585.95 | 587.1 | 579 | 13 |
| December 18, 2025 | 567.4 | 579.45 | 579.45 | 579.45 | 567.4 | 141 |
| December 17, 2025 | 579.5 | 562.6 | 562.6 | 580.4 | 562 | 373 |
| December 16, 2025 | 576.9 | 574.05 | 574.05 | 579.7 | 574.05 | 11 |
| December 15, 2025 | 581.3 | 584.7 | 584.7 | 584.7 | 581.2 | 164 |
| December 12, 2025 | 595.5 | 575.1 | 575.1 | 595.5 | 575.1 | 53 |
| December 11, 2025 | 582.5 | 582.9 | 582.9 | 585.9 | 582.5 | 149 |
| December 10, 2025 | 571.4 | 568.25 | 568.25 | 571.4 | 567.3 | 5 |
| December 09, 2025 | 581.9 | 573.5 | 573.5 | 581.9 | 573 | 140 |
| December 08, 2025 | 573.3 | 575.3 | 575.3 | 575.3 | 573.3 | 19 |
| December 05, 2025 | 575.9 | 575.15 | 575.15 | 581.1 | 575.15 | 898 |
| December 04, 2025 | 577.1 | 574.4 | 574.4 | 577.1 | 571.2 | 463 |
| December 03, 2025 | 570 | 565.95 | 565.95 | 572.5 | 565.95 | 136 |
| December 02, 2025 | 560.2 | 566.4 | 566.4 | 568.3 | 559.1 | 13 |
| December 01, 2025 | 553.1 | 558.6 | 558.6 | 558.6 | 546.9 | 8 |
| November 28, 2025 | 553 | 557.9 | 557.9 | 560.9 | 551.5 | 19 |
| November 27, 2025 | 556.3 | 556.3 | 556.3 | 556.3 | 556.3 | 20 |
| November 26, 2025 | 543.4 | 553.3 | 553.3 | 553.6 | 543.4 | 57 |
| November 25, 2025 | 522.5 | 532.3 | 532.3 | 533.1 | 514.3 | 319 |
| November 24, 2025 | 514.8 | 521.9 | 521.9 | 526.3 | 514.8 | 225 |
| November 21, 2025 | 505.6 | 515.05 | 515.05 | 521.9 | 499.15 | 249 |
| November 20, 2025 | 540.4 | 531.8 | 531.8 | 545.5 | 531.8 | 1,566 |
| November 19, 2025 | 519.5 | 525.45 | 525.45 | 525.45 | 513.2 | 1,014 |
| November 18, 2025 | 530.8 | 520.4 | 520.4 | 531.4 | 515.9 | 332 |
| November 17, 2025 | 559.8 | 552.25 | 552.25 | 559.8 | 549.4 | 894 |
| November 14, 2025 | 573.1 | 567.35 | 567.35 | 573.1 | 551.2 | 1,392 |
| November 13, 2025 | 603 | 582.85 | 582.85 | 605.5 | 582.85 | 920 |
| November 12, 2025 | 596.2 | 595.65 | 595.65 | 601.3 | 595.65 | 194 |
| November 11, 2025 | 566.8 | 577.5 | 577.5 | 577.5 | 566.8 | 71 |
| November 10, 2025 | 556.1 | 560.4 | 560.4 | 562.1 | 554.1 | 68 |
| November 07, 2025 | 544.2 | 531.1 | 531.1 | 544.2 | 531 | 226 |
| November 06, 2025 | 557.4 | 543.7 | 543.7 | 558.4 | 538.9 | 374 |
| November 05, 2025 | 546.3 | 562.95 | 562.95 | 562.95 | 545.6 | 18 |
| November 04, 2025 | 545.3 | 558.75 | 558.75 | 558.75 | 537.6 | 28 |
| November 03, 2025 | 562.7 | 563.85 | 563.85 | 571.8 | 562.7 | 12 |
| October 31, 2025 | 566.9 | 559.45 | 559.45 | 566.9 | 557.3 | 20 |
| October 30, 2025 | 567.7 | 570.85 | 570.85 | 570.85 | 563 | 9 |
| October 29, 2025 | 577.1 | 571.75 | 571.75 | 577.1 | 571.4 | 24 |
| October 28, 2025 | 569.7 | 571.55 | 571.55 | 572.7 | 569.7 | 217 |
| October 27, 2025 | 569 | 574.1 | 574.1 | 574.6 | 567.6 | 76 |
| October 24, 2025 | 560.7 | 562.85 | 562.85 | 562.85 | 559.3 | 7 |
| October 23, 2025 | 555.9 | 562.45 | 562.45 | 562.45 | 555.9 | 430 |
| October 22, 2025 | 561.8 | 552.9 | 552.9 | 563.6 | 552.9 | 656 |
| October 21, 2025 | 566.4 | 568.3 | 568.3 | 569.7 | 563.7 | 428 |
| October 20, 2025 | 558.3 | 567.45 | 567.45 | 567.45 | 553 | 13 |