1,450.00
-99(-6.39%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 1,536 | 1,465 | 1,465 | 1,536 | 1,448 | 12 |
| January 13, 2026 | 1,562 | 1,549 | 1,549 | 1,562 | 1,498 | 16 |
| January 12, 2026 | 1,462 | 1,539 | 1,539 | 1,539 | 1,430 | 51 |
| January 09, 2026 | 1,512 | 1,519 | 1,519 | 1,532 | 1,508 | 14 |
| January 08, 2026 | 1,698 | 1,566 | 1,566 | 1,752 | 1,566 | 245 |
| January 07, 2026 | 1,572 | 1,665 | 1,665 | 1,665 | 1,548 | 39 |
| January 06, 2026 | 1,450 | 1,508 | 1,508 | 1,508 | 1,424 | 28 |
| January 05, 2026 | 1,464 | 1,468 | 1,468 | 1,468 | 1,434 | 159 |
| January 02, 2026 | 1,652 | 1,650 | 1,650 | 1,654 | 1,650 | 70 |
| December 31, 2025 | 1,616 | 1,620 | 1,620 | 1,620 | 1,616 | 2 |
| December 30, 2025 | 1,728 | 1,742 | 1,742 | 1,742 | 1,716 | 18 |
| December 29, 2025 | 1,806 | 1,791 | 1,791 | 1,810 | 1,720 | 62 |
| December 24, 2025 | 2,015 | 2,012.5 | 2,012.5 | 2,015 | 1,998 | 6 |
| December 23, 2025 | 2,005 | 2,025 | 2,025 | 2,025 | 1,970 | 6 |
| December 22, 2025 | 2,060 | 2,035 | 2,035 | 2,170 | 2,035 | 26 |
| December 19, 2025 | 1,846 | 1,960 | 1,960 | 1,960 | 1,834 | 48 |
| December 18, 2025 | 1,634 | 1,714 | 1,714 | 1,714 | 1,632 | 63 |
| December 17, 2025 | 1,880 | 1,744 | 1,744 | 1,926 | 1,744 | 93 |
| December 16, 2025 | 1,716 | 1,786 | 1,786 | 1,856 | 1,716 | 54 |
| December 15, 2025 | 1,752 | 1,866 | 1,866 | 1,866 | 1,752 | 22 |
| December 12, 2025 | 1,880 | 1,651 | 1,718 | 1,880 | 1,630 | 58 |
| December 11, 2025 | 1,806 | 1,770 | 1,770 | 1,870 | 1,750 | 37 |
| December 10, 2025 | 1,834 | 1,903 | 1,903 | 1,903 | 1,834 | 5 |
| December 09, 2025 | 1,700 | 1,754 | 1,754 | 1,754 | 1,700 | 3 |
| December 08, 2025 | 1,754 | 1,796 | 1,796 | 1,796 | 1,752 | 2 |
| December 05, 2025 | 1,662 | 1,678 | 1,678 | 1,714 | 1,632 | 22 |
| December 04, 2025 | 1,586 | 1,625 | 1,625 | 1,630 | 1,572 | 149 |
| December 03, 2025 | 1,488 | 1,518 | 1,518 | 1,518 | 1,450 | 4 |
| December 02, 2025 | 1,366 | 1,459 | 1,459 | 1,576 | 1,362 | 28 |
| December 01, 2025 | 1,358 | 1,379 | 1,379 | 1,392 | 1,300 | 24 |
| November 28, 2025 | 1,400 | 1,385 | 1,385 | 1,408 | 1,354 | 27 |
| November 27, 2025 | 1,346 | 1,336 | 1,336 | 1,346 | 1,336 | 1 |
| November 26, 2025 | 1,342 | 1,368 | 1,368 | 1,378 | 1,324 | 76 |
| November 25, 2025 | 1,258 | 1,232 | 1,232 | 1,258 | 1,206 | 63 |
| November 24, 2025 | 1,160 | 1,256 | 1,256 | 1,256 | 1,136 | 99 |
| November 21, 2025 | 1,094 | 1,052 | 1,052 | 1,172 | 1,012 | 96 |
| November 20, 2025 | 1,550 | 1,554 | 1,554 | 1,574 | 1,494 | 50 |
| November 19, 2025 | 1,398 | 1,408 | 1,408 | 1,478 | 1,398 | 14 |
| November 18, 2025 | 1,450 | 1,487 | 1,487 | 1,502 | 1,388 | 17 |
| November 17, 2025 | 1,656 | 1,552 | 1,552 | 1,656 | 1,520 | 16 |
| November 14, 2025 | 1,464 | 1,374 | 1,374 | 1,506 | 1,310 | 531 |
| November 13, 2025 | 1,942 | 1,906 | 1,906 | 1,942 | 1,864 | 175 |
| November 12, 2025 | 2,205 | 2,192.49 | 2,192.49 | 2,215 | 2,192.49 | 22 |
| November 11, 2025 | 2,230 | 2,204.2 | 2,204.2 | 2,230 | 2,190.6 | 13 |
| November 10, 2025 | 1,984 | 2,132.5 | 2,132.5 | 2,160 | 1,952 | 93 |
| November 07, 2025 | 1,794 | 1,567 | 1,567 | 1,794 | 1,567 | 89 |
| November 06, 2025 | 2,145 | 1,900 | 1,900 | 2,240 | 1,900 | 247 |
| November 05, 2025 | 2,100 | 2,167.5 | 2,167.5 | 2,230 | 1,996 | 341 |
| November 04, 2025 | 2,520 | 2,290 | 2,290 | 2,520 | 2,215 | 357 |
| November 03, 2025 | 2,800 | 2,815 | 2,815 | 2,925 | 2,785 | 73 |
| October 31, 2025 | 2,600 | 2,662.5 | 2,662.5 | 2,800 | 2,595 | 56 |
| October 30, 2025 | 2,675 | 2,625 | 2,625 | 2,680 | 2,545 | 37 |
| October 29, 2025 | 2,370 | 2,520 | 2,520 | 2,600 | 2,310 | 278 |
| October 28, 2025 | 2,300 | 2,267.5 | 2,267.5 | 2,300 | 2,250 | 34 |
| October 27, 2025 | 2,235 | 2,302.5 | 2,302.5 | 2,375 | 2,235 | 62 |
| October 24, 2025 | 2,000 | 2,132.5 | 2,132.5 | 2,150 | 2,000 | 237 |
| October 23, 2025 | 1,876 | 1,975 | 1,975 | 1,975 | 1,846 | 163 |
| October 22, 2025 | 2,040 | 1,667 | 1,908 | 2,040 | 1,667 | 115 |
| October 21, 2025 | 2,025 | 2,032.5 | 2,032.5 | 2,045 | 1,966 | 33 |
| October 20, 2025 | 2,000 | 2,080 | 2,080 | 2,080 | 1,930 | 87 |