492.65
-1.45(-0.29%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 23, 2025 | 493.85 | 492.65 | 491.8 | 494.5 | 489.95 | 219 |
| December 22, 2025 | 498.35 | 494.1 | 494.1 | 499.55 | 490.5 | 209 |
| December 19, 2025 | 483.1 | 496.5 | 496.5 | 497.1 | 480.65 | 539 |
| December 18, 2025 | 489.75 | 484.6 | 484.6 | 491.1 | 482.35 | 849 |
| December 17, 2025 | 494 | 484.15 | 484.15 | 501.7 | 482.65 | 826 |
| December 16, 2025 | 486.9 | 487.6 | 487.6 | 490.85 | 484.05 | 911 |
| December 15, 2025 | 510.4 | 493 | 493 | 513.8 | 491.6 | 1,769 |
| December 12, 2025 | 511.3 | 511.4 | 511.4 | 515.6 | 506.8 | 567 |
| December 11, 2025 | 517 | 512 | 512 | 522.5 | 511.6 | 623 |
| December 10, 2025 | 507.8 | 520.2 | 520.2 | 520.2 | 504.5 | 506 |
| December 09, 2025 | 489.7 | 504.5 | 504.5 | 508.9 | 487.25 | 1,190 |
| December 08, 2025 | 486.95 | 477.3 | 477.3 | 487.8 | 472.8 | 840 |
| December 05, 2025 | 483.3 | 486.4 | 486.4 | 493.35 | 478.6 | 1,133 |
| December 04, 2025 | 476.85 | 475.1 | 475.1 | 479.8 | 472.5 | 1,124 |
| December 03, 2025 | 493.3 | 483.8 | 483.8 | 495.15 | 483.4 | 868 |
| December 02, 2025 | 495.3 | 496.55 | 496.55 | 501.2 | 494.2 | 854 |
| December 01, 2025 | 512.3 | 502.4 | 502.4 | 515.1 | 500.5 | 811 |
| November 28, 2025 | 514.8 | 517.3 | 517.3 | 518.9 | 511.8 | 281 |
| November 27, 2025 | 509.8 | 515.9 | 515.9 | 519.4 | 507.2 | 175 |
| November 26, 2025 | 509.6 | 511.9 | 511.9 | 518.1 | 506.1 | 739 |
| November 25, 2025 | 509.7 | 512.9 | 512.9 | 528.5 | 506.1 | 1,876 |
| November 24, 2025 | 511.1 | 499.4 | 499.4 | 511.2 | 494.95 | 1,081 |
| November 21, 2025 | 507.4 | 512.2 | 512.2 | 513.8 | 506.1 | 1,166 |
| November 20, 2025 | 543.9 | 520.7 | 520.7 | 543.9 | 519.8 | 799 |
| November 19, 2025 | 548.7 | 544 | 544 | 552.1 | 543 | 644 |
| November 18, 2025 | 549.9 | 545.8 | 545.8 | 551.9 | 541 | 416 |
| November 17, 2025 | 547.5 | 550.3 | 550.3 | 551.3 | 543.2 | 631 |
| November 14, 2025 | 553 | 553.4 | 553.4 | 561.4 | 544.9 | 1,001 |
| November 13, 2025 | 557.5 | 560.3 | 560.3 | 573.4 | 555.5 | 1,217 |
| November 12, 2025 | 554 | 550.7 | 550.7 | 555.2 | 546.6 | 308 |
| November 11, 2025 | 537.8 | 539.9 | 539.9 | 543 | 533.6 | 2,697 |
| November 10, 2025 | 537 | 535.8 | 535.8 | 541 | 533.7 | 1,885 |
| November 07, 2025 | 536.9 | 531.6 | 531.6 | 536.9 | 526.5 | 763 |
| November 06, 2025 | 538.9 | 537.6 | 537.6 | 543.2 | 532.4 | 801 |
| November 05, 2025 | 540.1 | 559.1 | 559.1 | 565.9 | 540 | 1,435 |
| November 04, 2025 | 550.4 | 547.1 | 547.1 | 598.7 | 528.1 | 7,198 |
| November 03, 2025 | 567.8 | 559.8 | 559.8 | 575 | 558.6 | 1,343 |
| October 31, 2025 | 571.2 | 576.8 | 576.8 | 578.7 | 570 | 530 |
| October 30, 2025 | 572.4 | 578.1 | 578.1 | 580 | 564.7 | 864 |
| October 29, 2025 | 565.4 | 577.7 | 577.7 | 577.7 | 560 | 621 |
| October 28, 2025 | 563 | 571.6 | 571.6 | 573.4 | 559.6 | 3,498 |
| October 27, 2025 | 561.3 | 564.5 | 564.5 | 566.7 | 552.3 | 3,548 |
| October 24, 2025 | 579.2 | 575.1 | 575.1 | 583.1 | 574.9 | 215 |
| October 23, 2025 | 583 | 580.2 | 580.2 | 596.5 | 577.9 | 1,980 |
| October 22, 2025 | 587.1 | 575.3 | 575.3 | 591.7 | 575.3 | 689 |
| October 21, 2025 | 582.4 | 593.5 | 593.5 | 599.5 | 582.4 | 2,155 |
| October 20, 2025 | 576.4 | 581.1 | 581.1 | 583.8 | 575.4 | 191 |
| October 17, 2025 | 564 | 571.2 | 571.2 | 576.8 | 555.1 | 1,367 |
| October 16, 2025 | 580.6 | 576.2 | 576.2 | 581.6 | 575.6 | 611 |
| October 15, 2025 | 589.8 | 585.6 | 585.6 | 594.5 | 585.6 | 1,309 |
| October 14, 2025 | 590.4 | 599.7 | 599.7 | 603.3 | 584.9 | 978 |
| October 13, 2025 | 587.8 | 597.5 | 597.5 | 599.5 | 585.3 | 1,243 |
| October 10, 2025 | 582.1 | 579.5 | 579.5 | 587 | 577.5 | 773 |
| October 09, 2025 | 583.4 | 584.1 | 584.1 | 584.1 | 576.1 | 790 |
| October 08, 2025 | 585.1 | 588.8 | 588.8 | 598.1 | 583.2 | 505 |
| October 07, 2025 | 588.9 | 579.7 | 579.7 | 588.9 | 575.7 | 1,037 |
| October 06, 2025 | 586 | 591 | 591 | 591.8 | 582.9 | 658 |
| October 03, 2025 | 603.3 | 585.5 | 585.5 | 605.1 | 583.7 | 1,340 |
| October 02, 2025 | 597.3 | 605.1 | 605.1 | 611.5 | 594.4 | 3,278 |
| October 01, 2025 | 588.9 | 607 | 607 | 614 | 586.4 | 3,031 |