952.00
-5.4(-0.56%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 957.1 | 952 | 952 | 969.5 | 950.5 | 3,130 |
| December 04, 2025 | 972 | 957.4 | 957.4 | 976.9 | 956.6 | 5,728 |
| December 03, 2025 | 964 | 959.6 | 959.6 | 967.9 | 943.7 | 5,325 |
| December 02, 2025 | 928 | 938 | 938 | 954.4 | 925.4 | 8,226 |
| December 01, 2025 | 911 | 923.6 | 923.6 | 930 | 905 | 6,467 |
| November 28, 2025 | 900 | 903.6 | 903.6 | 905.4 | 891.9 | 3,946 |
| November 27, 2025 | 899 | 896.8 | 896.8 | 904.5 | 896.8 | 2,400 |
| November 26, 2025 | 879 | 905.8 | 905.8 | 908 | 877.9 | 7,966 |
| November 25, 2025 | 872 | 860.1 | 860.1 | 874.5 | 841.8 | 4,341 |
| November 24, 2025 | 845.6 | 858.4 | 858.4 | 863.1 | 837.7 | 4,385 |
| November 21, 2025 | 844.4 | 835.5 | 835.5 | 857.7 | 822.9 | 13,089 |
| November 20, 2025 | 911.7 | 890.3 | 890.3 | 914.3 | 890.3 | 9,175 |
| November 19, 2025 | 864.1 | 886.1 | 886.1 | 894.9 | 857.6 | 6,618 |
| November 18, 2025 | 866.6 | 866 | 866 | 876.6 | 857.4 | 6,851 |
| November 17, 2025 | 878.4 | 877.9 | 877.9 | 883.1 | 864.5 | 6,362 |
| November 14, 2025 | 868.8 | 873.4 | 873.4 | 876.2 | 843.4 | 15,112 |
| November 13, 2025 | 902.8 | 879.6 | 879.6 | 911 | 875.2 | 4,300 |
| November 12, 2025 | 886.3 | 891.5 | 891.5 | 897.3 | 885.1 | 4,634 |
| November 11, 2025 | 894.6 | 886.9 | 886.9 | 907 | 882.1 | 4,580 |
| November 10, 2025 | 892.8 | 886.9 | 886.9 | 898.1 | 885 | 4,784 |
| November 07, 2025 | 898.7 | 877.6 | 877.6 | 900.6 | 872.3 | 11,061 |
| November 06, 2025 | 902.5 | 893.4 | 893.4 | 911.6 | 892.1 | 3,511 |
| November 05, 2025 | 890.8 | 910.4 | 910.4 | 912.9 | 889.3 | 5,695 |
| November 04, 2025 | 911.2 | 917.9 | 917.9 | 925.5 | 903.9 | 4,970 |
| November 03, 2025 | 917.7 | 925.9 | 925.9 | 931.2 | 916.8 | 6,031 |
| October 31, 2025 | 930.4 | 917.9 | 917.9 | 931.9 | 914.5 | 5,021 |
| October 30, 2025 | 926.6 | 932.7 | 932.7 | 937.5 | 924 | 9,225 |
| October 29, 2025 | 911.4 | 915.5 | 915.5 | 927.9 | 910.8 | 4,546 |
| October 28, 2025 | 903.3 | 905.6 | 905.6 | 913.5 | 900.9 | 4,596 |
| October 27, 2025 | 902 | 905.9 | 904.3 | 914 | 900.8 | 8,924 |
| October 24, 2025 | 899 | 893 | 893 | 902 | 890.1 | 4,985 |
| October 23, 2025 | 874.9 | 887.8 | 887.8 | 891 | 855 | 6,764 |
| October 22, 2025 | 876.7 | 870 | 870 | 892 | 870 | 3,946 |
| October 21, 2025 | 892.4 | 888.9 | 888.9 | 894 | 884.7 | 6,034 |
| October 20, 2025 | 886 | 898.8 | 898.8 | 901.1 | 877.7 | 5,428 |
| October 17, 2025 | 861 | 874.7 | 874.7 | 885.2 | 858.7 | 9,186 |
| October 16, 2025 | 884.8 | 877.2 | 877.2 | 900.1 | 874.1 | 9,813 |
| October 15, 2025 | 873.9 | 872.4 | 872.4 | 892.9 | 854.1 | 22,042 |
| October 14, 2025 | 836.2 | 846.3 | 846.3 | 847.7 | 826.3 | 6,300 |
| October 13, 2025 | 833.2 | 844.2 | 844.2 | 844.2 | 830 | 12,697 |
| October 10, 2025 | 846.7 | 816.1 | 816.1 | 847.6 | 814.2 | 19,839 |
| October 09, 2025 | 859.1 | 850.2 | 850.2 | 863.3 | 845.8 | 8,886 |
| October 08, 2025 | 850.2 | 853 | 853 | 863.6 | 834.8 | 19,640 |
| October 07, 2025 | 887.9 | 874.3 | 874.3 | 895.4 | 874.3 | 7,797 |
| October 06, 2025 | 893.6 | 897.1 | 897.1 | 905 | 886.7 | 10,254 |
| October 03, 2025 | 871 | 879.7 | 879.7 | 883.3 | 866 | 5,730 |
| October 02, 2025 | 880.1 | 877.6 | 877.6 | 888.1 | 872.8 | 16,264 |
| October 01, 2025 | 815.7 | 840.1 | 840.1 | 844.1 | 813.5 | 6,477 |
| September 30, 2025 | 823.4 | 827.7 | 827.7 | 830.6 | 822 | 6,731 |
| September 29, 2025 | 822.5 | 826 | 826 | 828.2 | 817.2 | 8,960 |
| September 26, 2025 | 808.9 | 812.6 | 812.6 | 814.6 | 802.3 | 8,403 |
| September 25, 2025 | 807.7 | 811.5 | 811.5 | 815.7 | 801.8 | 8,246 |
| September 24, 2025 | 820 | 808.3 | 808.3 | 826.4 | 807.7 | 8,742 |
| September 23, 2025 | 799.2 | 820.9 | 820.9 | 828.9 | 796.5 | 12,744 |
| September 22, 2025 | 793.3 | 793.3 | 793.3 | 793.3 | 793.3 | 17,286 |
| September 19, 2025 | 788.4 | 793.3 | 793.3 | 794.2 | 784.1 | 8,657 |
| September 18, 2025 | 749.2 | 794.4 | 794.4 | 797.4 | 748.4 | 34,012 |
| September 17, 2025 | 733 | 736.8 | 736.8 | 741.9 | 731.2 | 4,062 |
| September 16, 2025 | 743.1 | 733.6 | 733.6 | 755.6 | 733.6 | 17,193 |
| September 15, 2025 | 699 | 729.6 | 729.6 | 731.1 | 696.7 | 13,455 |