528.90
-10.1(-1.87%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 551.3 | 540.3 | 540.3 | 552.7 | 536.4 | 9,860 |
| January 12, 2026 | 554.7 | 549.9 | 549.9 | 562 | 549.9 | 13,202 |
| January 09, 2026 | 553.6 | 559.6 | 559.6 | 562.6 | 552.6 | 6,644 |
| January 08, 2026 | 554.4 | 552.9 | 552.9 | 554.9 | 545.5 | 7,762 |
| January 07, 2026 | 562.4 | 555.3 | 555.3 | 563.5 | 552.2 | 7,030 |
| January 06, 2026 | 563.1 | 565.1 | 565.1 | 565.1 | 558 | 7,828 |
| January 05, 2026 | 556.4 | 566.4 | 566.4 | 568 | 553.7 | 11,405 |
| January 02, 2026 | 566.7 | 551.2 | 551.2 | 567.9 | 548 | 9,993 |
| December 30, 2025 | 557.3 | 560.2 | 560.2 | 560.2 | 557.3 | 1,878 |
| December 29, 2025 | 561.1 | 559.1 | 559.1 | 562 | 556.9 | 6,679 |
| December 23, 2025 | 560.4 | 564.9 | 564.9 | 565.1 | 560.1 | 9,231 |
| December 22, 2025 | 565.4 | 561.1 | 561.1 | 572.1 | 560.3 | 11,493 |
| December 19, 2025 | 568.1 | 568.8 | 568.8 | 570 | 563.2 | 11,526 |
| December 18, 2025 | 556.5 | 566.3 | 566.3 | 571.2 | 555.8 | 21,513 |
| December 17, 2025 | 560.6 | 557 | 557 | 563.1 | 557 | 8,924 |
| December 16, 2025 | 544.4 | 557.8 | 557.8 | 557.8 | 544.4 | 10,606 |
| December 15, 2025 | 548.3 | 554.3 | 554.3 | 554.3 | 543.5 | 8,210 |
| December 12, 2025 | 555.1 | 550.9 | 550.45 | 556 | 544.7 | 5,029 |
| December 11, 2025 | 547.8 | 553.9 | 553.9 | 557.5 | 546.6 | 7,895 |
| December 10, 2025 | 563.7 | 555.7 | 555.7 | 569.7 | 555.1 | 13,425 |
| December 09, 2025 | 571.9 | 565.5 | 565.5 | 571.9 | 562.4 | 5,284 |
| December 08, 2025 | 577.6 | 573.1 | 573.1 | 579.9 | 571.9 | 9,909 |
| December 05, 2025 | 570 | 578.2 | 578.2 | 578.2 | 568 | 8,927 |
| December 04, 2025 | 550 | 571.7 | 571.7 | 589 | 547.8 | 62,150 |
| December 03, 2025 | 557.1 | 551.6 | 551.6 | 557.3 | 550.3 | 7,937 |
| December 02, 2025 | 552.4 | 551 | 551 | 557.2 | 549.7 | 11,755 |
| December 01, 2025 | 552 | 553.3 | 553.3 | 554.5 | 546.8 | 18,861 |
| November 28, 2025 | 550.2 | 555.8 | 555.8 | 556.3 | 548.8 | 5,877 |
| November 27, 2025 | 549.9 | 548.8 | 548.8 | 551.6 | 547.3 | 12,555 |
| November 26, 2025 | 552 | 549.9 | 549.9 | 554.8 | 544.6 | 19,373 |
| November 25, 2025 | 533.7 | 541.3 | 541.3 | 544.5 | 529.7 | 29,135 |
| November 24, 2025 | 520.7 | 530.5 | 530.5 | 533.2 | 515 | 15,636 |
| November 21, 2025 | 506.2 | 510.7 | 510.7 | 517.6 | 503.8 | 14,460 |
| November 20, 2025 | 522.4 | 514.8 | 514.8 | 526 | 514.4 | 17,399 |
| November 19, 2025 | 514 | 510.3 | 510.3 | 519.1 | 508.5 | 9,888 |
| November 18, 2025 | 515.2 | 512.7 | 512.7 | 517.6 | 502.9 | 19,500 |
| November 17, 2025 | 528 | 523.2 | 523.2 | 528.2 | 520.7 | 18,895 |
| November 14, 2025 | 522.1 | 525.9 | 525.9 | 526.9 | 511.9 | 29,455 |
| November 13, 2025 | 527.7 | 522.7 | 522.7 | 531.2 | 521.3 | 21,457 |
| November 12, 2025 | 543.1 | 527.5 | 527.5 | 546.5 | 524.7 | 19,838 |
| November 11, 2025 | 545.9 | 545.9 | 545.9 | 545.9 | 545.9 | 11,822 |
| November 10, 2025 | 548.1 | 545.9 | 545.9 | 549.1 | 539.5 | 21,597 |
| November 07, 2025 | 538.5 | 521.8 | 521.8 | 539.9 | 519.6 | 20,873 |
| November 06, 2025 | 554.7 | 538.5 | 538.5 | 558.4 | 537.2 | 18,495 |
| November 05, 2025 | 543 | 555.7 | 555.7 | 556.4 | 543 | 11,931 |
| November 04, 2025 | 544.3 | 550.6 | 550.6 | 558.8 | 543.2 | 27,658 |
| November 03, 2025 | 566.4 | 564.4 | 564.4 | 572.4 | 561.5 | 27,455 |
| October 31, 2025 | 586.6 | 566.8 | 566.8 | 586.6 | 563.9 | 40,129 |
| October 30, 2025 | 602.7 | 588 | 588 | 603.2 | 561.5 | 69,078 |
| October 29, 2025 | 649 | 643.8 | 643.8 | 652 | 640.9 | 16,118 |
| October 28, 2025 | 645.4 | 645.4 | 645.4 | 652 | 639.7 | 7,482 |
| October 27, 2025 | 644.1 | 644.8 | 644.8 | 649.4 | 641.7 | 10,073 |
| October 24, 2025 | 634.9 | 630.4 | 630.4 | 638 | 629 | 4,850 |
| October 23, 2025 | 632.8 | 638.3 | 638.3 | 639.4 | 630 | 14,677 |
| October 22, 2025 | 632.9 | 628.1 | 628.1 | 637.3 | 628.1 | 5,585 |
| October 21, 2025 | 629.8 | 629.1 | 629.1 | 635 | 627.7 | 5,220 |
| October 20, 2025 | 618.1 | 627 | 627 | 628 | 616.3 | 5,555 |
| October 17, 2025 | 600.2 | 606.8 | 606.8 | 612.7 | 594.5 | 11,634 |
| October 16, 2025 | 616.6 | 616.6 | 616.6 | 622.1 | 615.9 | 5,742 |
| October 15, 2025 | 612.7 | 616.7 | 616.7 | 622.4 | 611.5 | 4,647 |