541.00
-10(-1.81%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 546 | 541 | 541 | 550 | 538 | 239 |
| January 13, 2026 | 542 | 551 | 551 | 553 | 540 | 997 |
| January 12, 2026 | 526 | 539 | 539 | 539 | 525 | 221 |
| January 09, 2026 | 524 | 530 | 530 | 530 | 522 | 467 |
| January 08, 2026 | 509 | 521 | 521 | 521 | 509 | 88 |
| January 07, 2026 | 537 | 511 | 511 | 537 | 511 | 608 |
| January 06, 2026 | 526 | 535 | 535 | 535 | 520 | 848 |
| January 05, 2026 | 515 | 525 | 525 | 531 | 513 | 2,300 |
| January 02, 2026 | 491.5 | 505 | 505 | 508 | 491.5 | 1,601 |
| December 30, 2025 | 492.5 | 493 | 493 | 495.5 | 488.5 | 104 |
| December 29, 2025 | 495 | 492 | 492 | 495.5 | 488.5 | 278 |
| December 23, 2025 | 495 | 498 | 498 | 501 | 493 | 268 |
| December 22, 2025 | 495 | 493.5 | 493.5 | 496 | 490.5 | 328 |
| December 19, 2025 | 486.5 | 491.5 | 491.5 | 494.5 | 484 | 286 |
| December 18, 2025 | 476.5 | 485.5 | 485.5 | 490 | 476.5 | 446 |
| December 17, 2025 | 500 | 478.5 | 478.5 | 503 | 475.5 | 817 |
| December 16, 2025 | 501 | 504 | 504 | 506 | 500 | 819 |
| December 15, 2025 | 513 | 504 | 504 | 516 | 502 | 484 |
| December 12, 2025 | 537 | 514 | 514 | 538 | 512 | 298 |
| December 11, 2025 | 521 | 534 | 534 | 534 | 517 | 865 |
| December 10, 2025 | 510 | 520 | 520 | 520 | 510 | 471 |
| December 09, 2025 | 513 | 514 | 514 | 515 | 510 | 163 |
| December 08, 2025 | 521 | 516 | 516 | 521 | 509 | 504 |
| December 05, 2025 | 516 | 516 | 516 | 524 | 514 | 404 |
| December 04, 2025 | 508 | 515 | 515 | 517 | 505 | 441 |
| December 03, 2025 | 500 | 501 | 501 | 502 | 484.5 | 844 |
| December 02, 2025 | 490 | 496 | 496 | 497 | 488.5 | 311 |
| December 01, 2025 | 493 | 493 | 493 | 493.5 | 488.5 | 270 |
| November 28, 2025 | 498.5 | 497.5 | 497.5 | 498.5 | 496 | 316 |
| November 27, 2025 | 493 | 499 | 499 | 499.5 | 493 | 229 |
| November 26, 2025 | 492 | 494 | 494 | 495 | 488 | 368 |
| November 25, 2025 | 488 | 482.5 | 482.5 | 488 | 476.5 | 235 |
| November 24, 2025 | 479.5 | 488.5 | 488.5 | 490.5 | 478.5 | 279 |
| November 21, 2025 | 473 | 477.5 | 477.5 | 478.5 | 472 | 672 |
| November 20, 2025 | 487 | 480 | 480 | 490.5 | 480 | 526 |
| November 19, 2025 | 470.5 | 479.5 | 479.5 | 484 | 470.5 | 85 |
| November 18, 2025 | 473 | 474 | 474 | 475 | 464.5 | 405 |
| November 17, 2025 | 480 | 480 | 480 | 482.5 | 477.5 | 273 |
| November 14, 2025 | 476.5 | 478 | 478 | 478 | 467.5 | 344 |
| November 13, 2025 | 495.5 | 477 | 477 | 496 | 473.5 | 254 |
| November 12, 2025 | 491 | 497 | 497 | 501 | 491 | 640 |
| November 11, 2025 | 493 | 489 | 489 | 496 | 485 | 301 |
| November 10, 2025 | 493 | 490 | 490 | 495 | 487 | 283 |
| November 07, 2025 | 494.5 | 479 | 479 | 496.5 | 478.5 | 351 |
| November 06, 2025 | 494.5 | 490.5 | 490.5 | 499 | 490.5 | 234 |
| November 05, 2025 | 476.5 | 486 | 486 | 489.5 | 476.5 | 111 |
| November 04, 2025 | 491 | 479.5 | 479.5 | 493 | 476.5 | 658 |
| November 03, 2025 | 500 | 496.5 | 496.5 | 504 | 492 | 383 |
| October 31, 2025 | 504 | 500 | 500 | 509 | 499 | 1,095 |
| October 30, 2025 | 503 | 505 | 505 | 512 | 499.5 | 867 |
| October 29, 2025 | 450 | 505 | 505 | 510 | 449.5 | 1,964 |
| October 28, 2025 | 452 | 451 | 451 | 453.5 | 450.5 | 230 |
| October 27, 2025 | 453.5 | 449 | 449 | 455.5 | 449 | 354 |
| October 24, 2025 | 451 | 453 | 453 | 453 | 451 | 110 |
| October 23, 2025 | 445 | 445 | 445 | 448 | 442 | 418 |
| October 22, 2025 | 452 | 442.5 | 442.5 | 455.5 | 442.5 | 137 |
| October 21, 2025 | 456 | 457.5 | 457.5 | 459.5 | 450.5 | 345 |
| October 20, 2025 | 452 | 453.5 | 453.5 | 456.5 | 451.5 | 371 |
| October 17, 2025 | 458.5 | 455.5 | 455.5 | 464.5 | 452.5 | 723 |
| October 16, 2025 | 460.5 | 462 | 462 | 464.5 | 459.5 | 303 |