737.30
-8.1(-1.09%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 745.4 | 737.3 | 737.3 | 745.4 | 737.3 | 1,333 |
| January 13, 2026 | 744.4 | 745.4 | 745.4 | 750.3 | 740.6 | 841 |
| January 12, 2026 | 735.8 | 744.5 | 744.5 | 746 | 735.1 | 661 |
| January 09, 2026 | 729.1 | 737.4 | 737.4 | 737.4 | 727.9 | 1,632 |
| January 08, 2026 | 728.8 | 728.2 | 728.2 | 732 | 723.4 | 2,213 |
| January 07, 2026 | 722.5 | 728 | 728 | 728.5 | 721.6 | 873 |
| January 06, 2026 | 716.2 | 715.3 | 715.3 | 719.8 | 712.6 | 608 |
| January 05, 2026 | 702.6 | 719.8 | 719.8 | 719.8 | 701.7 | 1,327 |
| January 02, 2026 | 692.6 | 695.9 | 695.9 | 703 | 692.2 | 1,843 |
| December 30, 2025 | 686.2 | 695.2 | 695.2 | 695.2 | 686.1 | 2,228 |
| December 29, 2025 | 685.2 | 686 | 686 | 686.8 | 681.8 | 1,185 |
| December 23, 2025 | 684.4 | 685.7 | 685.7 | 686.5 | 682.1 | 673 |
| December 22, 2025 | 684.7 | 682.3 | 682.3 | 686.2 | 680.2 | 684 |
| December 19, 2025 | 678.4 | 683.1 | 683.1 | 683.6 | 676.2 | 518 |
| December 18, 2025 | 663.4 | 678.4 | 678.4 | 678.5 | 663.4 | 1,326 |
| December 17, 2025 | 675.6 | 664.5 | 664.5 | 675.9 | 664.5 | 641 |
| December 16, 2025 | 674 | 671.9 | 671.9 | 677.8 | 669.4 | 1,570 |
| December 15, 2025 | 683.7 | 680 | 680 | 685 | 677.5 | 102 |
| December 12, 2025 | 691.1 | 682.2 | 682.2 | 693.2 | 682.2 | 363 |
| December 11, 2025 | 669.9 | 684.2 | 684.2 | 687.2 | 668.8 | 2,840 |
| December 10, 2025 | 674 | 675.6 | 675.6 | 677 | 670.8 | 649 |
| December 09, 2025 | 674.5 | 677.1 | 677.1 | 677.5 | 674.1 | 1,815 |
| December 08, 2025 | 668.9 | 668.1 | 668.1 | 674.4 | 668.1 | 5,302 |
| December 05, 2025 | 666.4 | 670 | 670 | 674.8 | 666.4 | 3,139 |
| December 04, 2025 | 659 | 662.4 | 662.4 | 664 | 659 | 4,712 |
| December 03, 2025 | 657.7 | 651.8 | 651.8 | 659.1 | 651.8 | 883 |
| December 02, 2025 | 648.1 | 654 | 654 | 656.5 | 648.1 | 2,251 |
| December 01, 2025 | 651.7 | 647.3 | 647.3 | 654 | 638.4 | 8,664 |
| November 28, 2025 | 655.3 | 661.1 | 661.1 | 662.6 | 654.1 | 971 |
| November 27, 2025 | 654.8 | 656.7 | 656.7 | 659.5 | 653.9 | 2,913 |
| November 26, 2025 | 647.3 | 654.8 | 654.8 | 654.8 | 641 | 1,191 |
| November 25, 2025 | 628.8 | 640.6 | 640.6 | 640.6 | 622.9 | 1,777 |
| November 24, 2025 | 628.2 | 628.5 | 628.5 | 636.3 | 624.7 | 2,592 |
| November 21, 2025 | 613.4 | 621.8 | 621.8 | 629.1 | 613.1 | 6,367 |
| November 20, 2025 | 636.4 | 630.5 | 630.5 | 641.5 | 630.5 | 1,971 |
| November 19, 2025 | 626.6 | 625.1 | 625.1 | 635.9 | 623.2 | 1,178 |
| November 18, 2025 | 630 | 626.5 | 626.5 | 633.5 | 621.6 | 2,430 |
| November 17, 2025 | 665.6 | 648.8 | 648.8 | 666.5 | 646.2 | 4,067 |
| November 14, 2025 | 669.7 | 663.9 | 663.9 | 669.7 | 649.8 | 3,183 |
| November 13, 2025 | 694.2 | 671.4 | 671.4 | 694.3 | 671.4 | 826 |
| November 12, 2025 | 686.3 | 693.7 | 693.7 | 694.4 | 686.3 | 1,443 |
| November 11, 2025 | 671.2 | 677.2 | 677.2 | 677.2 | 670.1 | 841 |
| November 10, 2025 | 668.8 | 671.6 | 671.6 | 672.9 | 665.4 | 1,654 |
| November 07, 2025 | 661.8 | 647.7 | 647.7 | 662.4 | 643.5 | 1,664 |
| November 06, 2025 | 672.6 | 656.3 | 656.3 | 674.8 | 656.3 | 251 |
| November 05, 2025 | 660.2 | 675.8 | 675.8 | 677.3 | 658 | 669 |
| November 04, 2025 | 660.7 | 670.3 | 670.3 | 671.8 | 655.4 | 1,384 |
| November 03, 2025 | 673.9 | 680.1 | 680.1 | 687.3 | 673.9 | 146 |
| October 31, 2025 | 678.6 | 672 | 672 | 678.6 | 669 | 1,011 |
| October 30, 2025 | 684.8 | 680.2 | 680.2 | 685.1 | 678.4 | 206 |
| October 29, 2025 | 688.4 | 681.4 | 681.4 | 691.4 | 679 | 684 |
| October 28, 2025 | 687.8 | 690.7 | 690.7 | 693 | 684.4 | 1,181 |
| October 27, 2025 | 692.2 | 691.3 | 691.3 | 693.2 | 686 | 1,107 |
| October 24, 2025 | 689.3 | 687.6 | 687.6 | 689.3 | 683.4 | 748 |
| October 23, 2025 | 686.1 | 685.3 | 685.3 | 686.1 | 677.5 | 2,064 |
| October 22, 2025 | 691 | 682.8 | 682.8 | 691.7 | 682.8 | 1,070 |
| October 21, 2025 | 691 | 693.9 | 693.9 | 696.4 | 687.9 | 2,211 |
| October 20, 2025 | 677.2 | 690 | 690 | 691.7 | 677.2 | 1,617 |
| October 17, 2025 | 662.6 | 665.7 | 665.7 | 673.8 | 658.8 | 7,261 |
| October 16, 2025 | 682.6 | 691.2 | 691.2 | 691.2 | 681.5 | 3,484 |