590.40
-0.2(-0.03%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 23, 2025 | 593.2 | 590.4 | 590.4 | 593.2 | 590.2 | 301 |
| December 22, 2025 | 590.8 | 592.6 | 592.6 | 592.6 | 588 | 125 |
| December 19, 2025 | 588.9 | 591.6 | 591.6 | 592.5 | 585.9 | 133 |
| December 18, 2025 | 579.8 | 587.1 | 587.1 | 587.1 | 579.8 | 34 |
| December 17, 2025 | 592.1 | 583.4 | 583.4 | 593.3 | 583.4 | 216 |
| December 16, 2025 | 591.1 | 588.8 | 588.8 | 591.4 | 586.4 | 304 |
| December 15, 2025 | 600.2 | 597.7 | 597.7 | 600.2 | 595.7 | 430 |
| December 12, 2025 | 601.6 | 591.4 | 591.4 | 602.4 | 591.4 | 331 |
| December 11, 2025 | 593.8 | 600.7 | 600.7 | 600.7 | 593.2 | 323 |
| December 10, 2025 | 597.8 | 598.4 | 598.4 | 600.3 | 596 | 394 |
| December 09, 2025 | 603.8 | 601.5 | 601.5 | 603.8 | 599.7 | 40 |
| December 08, 2025 | 608.3 | 602.5 | 602.5 | 608.9 | 599.9 | 165 |
| December 05, 2025 | 606.3 | 604.1 | 606.8 | 606.5 | 603.9 | 156 |
| December 04, 2025 | 594.2 | 597.9 | 597.9 | 598.6 | 592 | 384 |
| December 03, 2025 | 593.2 | 592.8 | 592.8 | 593.3 | 589.2 | 253 |
| December 02, 2025 | 588.3 | 592.3 | 592.3 | 593 | 588.3 | 546 |
| December 01, 2025 | 593.2 | 597.7 | 597.7 | 600.9 | 590.9 | 1,530 |
| November 28, 2025 | 593.4 | 595.4 | 595.4 | 598.2 | 591.4 | 255 |
| November 27, 2025 | 589.5 | 589.9 | 589.9 | 593.1 | 589.5 | 71 |
| November 26, 2025 | 585.6 | 586.5 | 586.5 | 586.5 | 581.2 | 734 |
| November 25, 2025 | 575.8 | 575.7 | 575.7 | 576.9 | 569.5 | 292 |
| November 24, 2025 | 572.8 | 575.4 | 575.4 | 575.4 | 569.5 | 228 |
| November 21, 2025 | 570.6 | 568.4 | 568.4 | 572.6 | 563 | 593 |
| November 20, 2025 | 595.2 | 585 | 585 | 598.1 | 585 | 750 |
| November 19, 2025 | 581.9 | 583.1 | 583.1 | 590.8 | 581 | 275 |
| November 18, 2025 | 587.9 | 584.8 | 584.8 | 588.5 | 584.2 | 352 |
| November 17, 2025 | 603.5 | 599.1 | 599.1 | 603.5 | 599.1 | 829 |
| November 14, 2025 | 595.6 | 601.3 | 601.3 | 606.3 | 591 | 727 |
| November 13, 2025 | 612.9 | 593.3 | 593.3 | 612.9 | 593.3 | 399 |
| November 12, 2025 | 606 | 606.9 | 606.9 | 609.2 | 605.8 | 679 |
| November 11, 2025 | 614.2 | 606.8 | 606.8 | 614.2 | 606.8 | 329 |
| November 10, 2025 | 610.3 | 611.7 | 611.7 | 616.7 | 610.3 | 562 |
| November 07, 2025 | 619.5 | 601.4 | 601.4 | 619.6 | 599.5 | 1,793 |
| November 06, 2025 | 613 | 614.9 | 614.9 | 626.4 | 609.8 | 2,019 |
| November 05, 2025 | 607.3 | 612 | 612 | 615.3 | 607.3 | 260 |
| November 04, 2025 | 604.9 | 606.5 | 606.5 | 615 | 603 | 582 |
| November 03, 2025 | 611.3 | 614.7 | 614.7 | 614.7 | 609.8 | 606 |
| October 31, 2025 | 608.6 | 602 | 602 | 608.6 | 600.9 | 473 |
| October 30, 2025 | 612.9 | 617.3 | 617.3 | 617.3 | 606.6 | 546 |
| October 29, 2025 | 604 | 605.7 | 605.7 | 610.2 | 602.3 | 1,379 |
| October 28, 2025 | 587 | 589.9 | 589.9 | 589.9 | 586.9 | 367 |
| October 27, 2025 | 591.6 | 583 | 583 | 591.7 | 583 | 346 |
| October 24, 2025 | 584.1 | 582.4 | 582.4 | 586 | 581.8 | 50 |
| October 23, 2025 | 575.7 | 579.7 | 579.7 | 579.7 | 572.7 | 748 |
| October 22, 2025 | 578.2 | 564.2 | 564.2 | 578.3 | 564.2 | 953 |
| October 21, 2025 | 575.5 | 572.7 | 572.7 | 575.5 | 569.4 | 397 |
| October 20, 2025 | 578.2 | 582.8 | 582.8 | 589.7 | 574 | 1,068 |
| October 17, 2025 | 567.2 | 566.8 | 566.8 | 571.7 | 559.9 | 288 |
| October 16, 2025 | 577.3 | 578.4 | 578.4 | 580.2 | 575.3 | 183 |
| October 15, 2025 | 576.2 | 575.5 | 575.5 | 578.9 | 575.5 | 574 |
| October 14, 2025 | 563.5 | 565.9 | 565.9 | 565.9 | 560 | 164 |
| October 13, 2025 | 554.1 | 567.1 | 567.1 | 567.7 | 553.8 | 849 |
| October 10, 2025 | 560.3 | 549.1 | 549.1 | 561.5 | 549.1 | 1,817 |
| October 09, 2025 | 566 | 562.5 | 562.5 | 566.3 | 562.1 | 1,489 |
| October 08, 2025 | 561.9 | 564.9 | 564.9 | 565.9 | 561.9 | 808 |
| October 07, 2025 | 561.6 | 556.7 | 556.7 | 563.7 | 556.7 | 976 |
| October 06, 2025 | 557.6 | 560 | 560 | 563.4 | 557.6 | 832 |
| October 03, 2025 | 552.1 | 555.5 | 555.5 | 556.7 | 552.1 | 631 |
| October 02, 2025 | 552.5 | 551 | 551 | 554.2 | 550.2 | 1,113 |
| October 01, 2025 | 541.9 | 548.4 | 548.4 | 548.8 | 540.3 | 309 |