1,772.00
+1(+0.06%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 1,761.5 | 1,772 | 1,772 | 1,783.5 | 1,761.5 | 11 |
| December 04, 2025 | 1,759.5 | 1,771 | 1,771 | 1,783 | 1,759.5 | 5 |
| December 03, 2025 | 1,787 | 1,745.5 | 1,745.5 | 1,787 | 1,745.5 | 24 |
| December 02, 2025 | 1,782.5 | 1,778.5 | 1,778.5 | 1,784 | 1,778.5 | 13 |
| December 01, 2025 | 1,734.5 | 1,766 | 1,766 | 1,774 | 1,734.5 | 26 |
| November 28, 2025 | 1,697 | 1,721.5 | 1,721.5 | 1,722.5 | 1,697 | 8 |
| November 27, 2025 | 1,684 | 1,695 | 1,695 | 1,695 | 1,684 | 100 |
| November 26, 2025 | 1,653.5 | 1,673 | 1,673 | 1,673 | 1,650 | 39 |
| November 25, 2025 | 1,696 | 1,665 | 1,665 | 1,696 | 1,649 | 191 |
| November 24, 2025 | 1,690 | 1,677.5 | 1,677.5 | 1,691 | 1,677.5 | 5 |
| November 21, 2025 | 1,651.5 | 1,682 | 1,682 | 1,688 | 1,651.5 | 45 |
| November 20, 2025 | 1,697 | 1,638.5 | 1,638.5 | 1,697 | 1,638.5 | 97 |
| November 19, 2025 | 1,686 | 1,682.5 | 1,682.5 | 1,686 | 1,680.5 | 2 |
| November 18, 2025 | 1,694 | 1,671 | 1,671 | 1,694 | 1,671 | 37 |
| November 17, 2025 | 1,681.5 | 1,677 | 1,677 | 1,688 | 1,670 | 35 |
| November 14, 2025 | 1,667 | 1,695 | 1,695 | 1,695 | 1,652.5 | 116 |
| November 13, 2025 | 1,691 | 1,691 | 1,691 | 1,691 | 1,691 | 0 |
| November 12, 2025 | 1,699.5 | 1,691 | 1,691 | 1,699.5 | 1,691 | 6 |
| November 11, 2025 | 1,717 | 1,711.5 | 1,711.5 | 1,718.5 | 1,711.5 | 65 |
| November 10, 2025 | 1,724.5 | 1,714.5 | 1,714.5 | 1,724.5 | 1,680.5 | 100 |
| November 07, 2025 | 1,737.5 | 1,729.5 | 1,729.5 | 1,737.5 | 1,729.5 | 27 |
| November 06, 2025 | 1,732.5 | 1,720.5 | 1,720.5 | 1,748.5 | 1,686.5 | 256 |
| November 05, 2025 | 1,766.5 | 1,813.5 | 1,813.5 | 1,822.5 | 1,766.5 | 91 |
| November 04, 2025 | 1,764 | 1,775 | 1,775 | 1,775 | 1,760 | 3 |
| November 03, 2025 | 1,796.5 | 1,802.5 | 1,802.5 | 1,803 | 1,796.5 | 3 |
| October 31, 2025 | 1,797 | 1,784.5 | 1,784.5 | 1,797 | 1,784.5 | 21 |
| October 30, 2025 | 1,878.5 | 1,865.5 | 1,865.5 | 1,878.5 | 1,865.5 | 3 |
| October 29, 2025 | 1,839 | 1,859.5 | 1,859.5 | 1,865.5 | 1,839 | 15 |
| October 28, 2025 | 1,812.5 | 1,820.5 | 1,820.5 | 1,820.5 | 1,812.5 | 20 |
| October 27, 2025 | 1,768.5 | 1,783 | 1,783 | 1,783 | 1,768.5 | 15 |
| October 24, 2025 | 1,764.5 | 1,752 | 1,752 | 1,773.5 | 1,750 | 32 |
| October 23, 2025 | 1,758 | 1,760 | 1,760 | 1,768 | 1,747 | 63 |
| October 22, 2025 | 1,713.5 | 1,720.5 | 1,720.5 | 1,762.5 | 1,707 | 50 |
| October 21, 2025 | 1,755.5 | 1,719.5 | 1,719.5 | 1,755.5 | 1,697 | 84 |
| October 20, 2025 | 1,753.5 | 1,764 | 1,764 | 1,782 | 1,748 | 147 |
| October 17, 2025 | 1,724.5 | 1,739 | 1,739 | 1,748 | 1,718.5 | 90 |
| October 16, 2025 | 1,694.5 | 1,708 | 1,708 | 1,719.5 | 1,694.5 | 11 |
| October 15, 2025 | 1,683.5 | 1,690 | 1,690 | 1,693 | 1,680 | 28 |
| October 14, 2025 | 1,674 | 1,671 | 1,671 | 1,678 | 1,671 | 58 |
| October 13, 2025 | 1,597 | 1,590 | 1,590 | 1,597 | 1,590 | 10 |
| October 10, 2025 | 1,626 | 1,602 | 1,602 | 1,626 | 1,602 | 3 |
| October 09, 2025 | 1,645 | 1,612 | 1,612 | 1,647.5 | 1,606 | 166 |
| October 08, 2025 | 1,688.5 | 1,677.5 | 1,677.5 | 1,696 | 1,677.5 | 13 |
| October 07, 2025 | 1,702.5 | 1,687 | 1,687 | 1,706 | 1,682 | 150 |
| October 06, 2025 | 1,680.5 | 1,686.5 | 1,686.5 | 1,686.5 | 1,674.5 | 17 |
| October 03, 2025 | 1,706 | 1,704.5 | 1,704.5 | 1,706 | 1,704.5 | 2 |
| October 02, 2025 | 1,711.5 | 1,691 | 1,691 | 1,711.5 | 1,691 | 3 |
| October 01, 2025 | 1,665.5 | 1,702.5 | 1,702.5 | 1,702.5 | 1,660.5 | 22 |
| September 30, 2025 | 1,671.5 | 1,682.5 | 1,682.5 | 1,712.5 | 1,666 | 26 |
| September 29, 2025 | 1,699 | 1,700.5 | 1,700.5 | 1,720.5 | 1,699 | 44 |
| September 26, 2025 | 1,700 | 1,715 | 1,715 | 1,724 | 1,694.5 | 31 |
| September 25, 2025 | 1,759.5 | 1,728.5 | 1,728.5 | 1,759.5 | 1,728.5 | 46 |
| September 24, 2025 | 1,765.5 | 1,754.5 | 1,754.5 | 1,765.5 | 1,737 | 35 |
| September 23, 2025 | 1,718 | 1,760.5 | 1,760.5 | 1,760.5 | 1,718 | 2 |
| September 22, 2025 | 1,730 | 1,730 | 1,730 | 1,762.5 | 1,729 | 24 |
| September 19, 2025 | 1,783.5 | 1,749 | 1,749 | 1,783.5 | 1,733 | 224 |
| September 18, 2025 | 1,957 | 1,957 | 1,957 | 1,957 | 1,957 | 0 |
| September 17, 2025 | 1,879 | 1,957 | 1,957 | 1,957 | 1,877 | 23 |
| September 16, 2025 | 1,864 | 1,870.5 | 1,870.5 | 1,873 | 1,864 | 34 |
| September 15, 2025 | 1,795 | 1,815.5 | 1,815.5 | 1,815.5 | 1,795 | 54 |