1,959.20
+4.8(+0.25%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1,960.4 | 1,959.2 | 1,959.2 | 1,963.6 | 1,957.8 | 227 |
| December 03, 2025 | 1,945.6 | 1,954.4 | 1,954.4 | 1,954.4 | 1,944.2 | 3,080 |
| December 02, 2025 | 1,928 | 1,933.6 | 1,933.6 | 1,941 | 1,928 | 115 |
| December 01, 2025 | 1,922.6 | 1,934.2 | 1,934.2 | 1,934.2 | 1,918.8 | 110 |
| November 28, 2025 | 1,922.2 | 1,931.4 | 1,931.4 | 1,931.4 | 1,922.2 | 159 |
| November 27, 2025 | 1,921.8 | 1,920 | 1,920 | 1,921.8 | 1,920 | 159 |
| November 26, 2025 | 1,914.6 | 1,924.4 | 1,924.4 | 1,924.4 | 1,912.4 | 159 |
| November 25, 2025 | 1,888.6 | 1,901.2 | 1,901.2 | 1,901.2 | 1,884.6 | 557 |
| November 24, 2025 | 1,885.6 | 1,895.2 | 1,895.2 | 1,895.2 | 1,878.8 | 72 |
| November 21, 2025 | 1,853.6 | 1,872.2 | 1,872.2 | 1,872.2 | 1,845.2 | 64 |
| November 20, 2025 | 1,905 | 1,891.4 | 1,891.4 | 1,911.6 | 1,891.4 | 158 |
| November 19, 2025 | 1,876.2 | 1,877.4 | 1,877.4 | 1,890.4 | 1,876.2 | 60 |
| November 18, 2025 | 1,880.2 | 1,877.8 | 1,877.8 | 1,881 | 1,875.2 | 78 |
| November 17, 2025 | 1,920.2 | 1,908.6 | 1,908.6 | 1,920.2 | 1,900.6 | 66 |
| November 14, 2025 | 1,907.6 | 1,917.8 | 1,917.8 | 1,917.8 | 1,894.8 | 2 |
| November 13, 2025 | 1,955.8 | 1,927.6 | 1,927.6 | 1,955.8 | 1,927.6 | 186 |
| November 12, 2025 | 1,950.4 | 1,955.4 | 1,955.4 | 1,955.4 | 1,950.4 | 31 |
| November 11, 2025 | 1,946.8 | 1,941.8 | 1,941.8 | 1,946.8 | 1,938.4 | 168 |
| November 10, 2025 | 1,936.4 | 1,929.4 | 1,929.4 | 1,944.6 | 1,929.4 | 11 |
| November 07, 2025 | 1,929.6 | 1,900.6 | 1,900.6 | 1,929.6 | 1,900.6 | 19 |
| November 06, 2025 | 1,947.8 | 1,922.6 | 1,922.6 | 1,956.6 | 1,922.6 | 9 |
| November 05, 2025 | 1,934 | 1,948.4 | 1,948.4 | 1,948.4 | 1,934 | 16 |
| November 04, 2025 | 1,950.4 | 1,947.8 | 1,947.8 | 1,952.4 | 1,947 | 62 |
| November 03, 2025 | 1,966 | 1,963.6 | 1,963.6 | 1,970.8 | 1,962.6 | 138 |
| October 31, 2025 | 1,961.8 | 1,963 | 1,963 | 1,964 | 1,961 | 22 |
| October 30, 2025 | 1,976 | 1,972 | 1,972 | 1,980.8 | 1,968.8 | 196 |
| October 29, 2025 | 1,995.6 | 1,982.6 | 1,982.6 | 1,995.6 | 1,980.8 | 124 |
| October 28, 2025 | 1,979.2 | 1,990.8 | 1,990.8 | 1,990.8 | 1,979.2 | 175 |
| October 27, 2025 | 1,976.6 | 1,982.2 | 1,982.2 | 1,982.2 | 1,976.6 | 146 |
| October 24, 2025 | 1,966.4 | 1,967.2 | 1,967.2 | 1,969.4 | 1,962.4 | 73 |
| October 23, 2025 | 1,948.6 | 1,947 | 1,947 | 1,948.6 | 1,940 | 266 |
| October 22, 2025 | 1,965.4 | 1,952 | 1,952 | 1,965.4 | 1,952 | 129 |
| October 21, 2025 | 1,957.6 | 1,968 | 1,968 | 1,972 | 1,955.8 | 68 |
| October 20, 2025 | 1,948 | 1,956.8 | 1,956.8 | 1,956.8 | 1,943.8 | 14 |
| October 17, 2025 | 1,909 | 1,925.8 | 1,925.8 | 1,933 | 1,901 | 66 |
| October 16, 2025 | 1,944.8 | 1,941.8 | 1,941.8 | 1,946.4 | 1,941.8 | 89 |
| October 15, 2025 | 1,946.4 | 1,942.2 | 1,942.2 | 1,951.2 | 1,942.2 | 46 |
| October 14, 2025 | 1,918 | 1,929.8 | 1,929.8 | 1,929.8 | 1,914.8 | 2 |
| October 13, 2025 | 1,930.2 | 1,935.6 | 1,935.6 | 1,935.6 | 1,922.4 | 33 |
| October 10, 2025 | 1,958.4 | 1,929.4 | 1,929.4 | 1,963.8 | 1,929.4 | 82 |
| October 09, 2025 | 1,961.6 | 1,956.4 | 1,956.4 | 1,961.6 | 1,956.2 | 82 |
| October 08, 2025 | 1,951 | 1,957.6 | 1,957.6 | 1,957.6 | 1,951 | 14 |
| October 07, 2025 | 1,964.6 | 1,955.2 | 1,955.2 | 1,970.8 | 1,955.2 | 242 |
| October 06, 2025 | 1,971.8 | 1,967 | 1,967 | 1,974.6 | 1,962.8 | 341 |
| October 03, 2025 | 1,971.8 | 1,972.2 | 1,972.2 | 1,972.2 | 1,970.8 | 1 |
| October 02, 2025 | 1,965.6 | 1,962 | 1,962 | 1,971 | 1,962 | 27 |
| October 01, 2025 | 1,943.4 | 1,958 | 1,958 | 1,958 | 1,941.6 | 53 |
| September 30, 2025 | 1,950.4 | 1,947.6 | 1,947.6 | 1,953.8 | 1,947.6 | 493 |
| September 29, 2025 | 1,952.2 | 1,951.6 | 1,951.6 | 1,956.2 | 1,951.6 | 20 |
| September 26, 2025 | 1,927.2 | 1,932.8 | 1,932.8 | 1,933.2 | 1,926.6 | 84 |
| September 25, 2025 | 1,931.8 | 1,924 | 1,924 | 1,933.8 | 1,917 | 23 |
| September 24, 2025 | 1,937.2 | 1,931.8 | 1,931.8 | 1,937.2 | 1,931.2 | 2 |
| September 23, 2025 | 1,940.2 | 1,939.4 | 1,939.4 | 1,944.4 | 1,939 | 515 |
| September 22, 2025 | 1,928 | 1,930.6 | 1,930.6 | 1,930.6 | 1,923.6 | 43 |
| September 19, 2025 | 1,926.8 | 1,924.8 | 1,924.8 | 1,931 | 1,924.8 | 31 |
| September 18, 2025 | 1,916.6 | 1,939 | 1,939 | 1,939.2 | 1,916.6 | 1,079 |
| September 17, 2025 | 1,901.8 | 1,910.4 | 1,910.4 | 1,910.4 | 1,901.4 | 8 |
| September 16, 2025 | 1,907.8 | 1,898.4 | 1,898.4 | 1,909.4 | 1,897.8 | 3 |
| September 15, 2025 | 1,907.2 | 1,907.2 | 1,907.2 | 1,910 | 1,902 | 135 |
| September 12, 2025 | 1,912.4 | 1,906.2 | 1,906.2 | 1,912.4 | 1,906.2 | 85 |